Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $74.21 as of 8/23/2026 9:55:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.15 | 31.00 | 29.08 | % | 0.65 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 50.00 | 23.00 | 26.25 | 24.63 | 31.43 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 55.00 | 17.20 | 21.05 | 19.13 | 20.10 | % | 0.35 | 1 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST | |
| 60.00 | 13.05 | 16.05 | 14.55 | 21.95 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 65.00 | 7.50 | 11.15 | 9.33 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.38 | 0.98 | 0.01 | -0.02 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 66.00 | 7.90 | 9.55 | 8.73 | 8.18 | -1.16 | -12.42% | 0.13 | 3 | 1 | 1.08 | 0.96 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 67.00 | 6.05 | 8.60 | 7.33 | 7.19 | -1.16 | -13.90% | 0.11 | 3 | 2 | 1.01 | 0.94 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 68.00 | 5.15 | 7.70 | 6.43 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.96 | 0.91 | 0.03 | -0.05 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 69.00 | 4.45 | 6.80 | 5.63 | 9.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | 0.87 | 0.04 | -0.07 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 70.00 | 3.40 | 6.00 | 4.70 | 14.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.87 | 0.82 | 0.05 | -0.09 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 71.00 | 3.55 | 4.45 | 4.00 | 4.35 | % | 0.06 | 4 | 0 | 0.48 | 0.76 | 0.06 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST | |
| 72.00 | 2.89 | 3.75 | 3.32 | 3.20 | -1.14 | -26.27% | 0.05 | 5 | 1 | 0.50 | 0.69 | 0.07 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 73.00 | 2.34 | 3.00 | 2.67 | 2.76 | % | 0.04 | 1 | 0 | 0.49 | 0.61 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST | |
| 74.00 | 1.80 | 2.47 | 2.14 | 2.28 | -0.80 | -25.98% | 0.03 | 26 | 21 | 0.49 | 0.53 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 75.00 | 1.36 | 1.76 | 1.56 | 1.62 | -0.76 | -31.94% | 0.02 | 99 | 94 | 0.47 | 0.45 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 76.00 | 1.17 | 1.51 | 1.34 | 1.00 | -0.90 | -47.37% | 0.02 | 35 | 39 | 0.51 | 0.37 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 77.00 | 0.92 | 1.08 | 1.00 | 0.97 | -0.61 | -38.61% | 0.01 | 100 | 8 | 0.50 | 0.30 | 0.07 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 78.00 | 0.44 | 0.95 | 0.70 | 0.77 | -0.43 | -35.84% | 0.01 | 56 | 128 | 0.49 | 0.24 | 0.06 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 79.00 | 0.23 | 0.85 | 0.54 | 0.58 | -0.33 | -36.27% | 0.01 | 33 | 2,497 | 0.49 | 0.19 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 80.00 | 0.37 | 0.47 | 0.42 | 0.43 | -0.23 | -34.85% | 0.01 | 224 | 178 | 0.52 | 0.14 | 0.05 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 81.00 | 0.24 | 0.36 | 0.30 | 0.31 | -0.29 | -48.34% | 0.00 | 30 | 2,490 | 0.52 | 0.11 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 82.00 | 0.16 | 0.26 | 0.21 | 0.21 | -0.31 | -59.62% | 0.00 | 11 | 96 | 0.52 | 0.08 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 83.00 | 0.01 | 0.30 | 0.16 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.48 | 0.06 | 0.02 | -0.05 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 84.00 | 0.01 | 0.25 | 0.13 | 0.23 | -0.03 | -11.54% | 0.00 | 1 | 65 | 0.50 | 0.04 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.13 | -0.16 | -55.18% | 0.00 | 7 | 170 | 0.59 | 0.03 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.06 | -35.30% | 0.00 | 32 | 500 | 0.86 | 0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.01 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 81 | 0.62 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 93.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 230 | 1,942 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | 0.01 | -0.71 | -98.62% | 0.01 | 1 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 97.00 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 101.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 103.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 107.00 | 0.00 | 1.27 | 0.64 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.53 | 0.27 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 531 | 3.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 65.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 65 | 742 | 0.46 | -0.02 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 66.00 | 0.01 | 0.37 | 0.19 | 0.13 | -0.03 | -18.75% | 0.00 | 28 | 355 | 0.53 | -0.04 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 67.00 | 0.11 | 0.20 | 0.16 | 0.21 | -0.06 | -22.23% | 0.00 | 16 | 332 | 0.50 | -0.06 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 68.00 | 0.21 | 0.40 | 0.31 | 0.34 | +0.07 | +25.93% | 0.00 | 33 | 29 | 0.53 | -0.09 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 69.00 | 0.22 | 0.53 | 0.38 | 0.42 | -0.01 | -2.33% | 0.01 | 3 | 23 | 0.50 | -0.13 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 70.00 | 0.48 | 0.89 | 0.69 | 0.53 | -0.08 | -13.12% | 0.01 | 127 | 353 | 0.54 | -0.18 | 0.05 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 71.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.09 | -10.72% | 0.01 | 26 | 23 | 0.50 | -0.24 | 0.06 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 72.00 | 0.76 | 1.34 | 1.05 | 1.15 | -0.01 | -0.87% | 0.01 | 174 | 71 | 0.49 | -0.31 | 0.07 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 73.00 | 1.17 | 1.75 | 1.46 | 1.45 | -0.04 | -2.69% | 0.02 | 68 | 307 | 0.49 | -0.39 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 74.00 | 1.74 | 2.20 | 1.97 | 1.88 | +0.06 | +3.30% | 0.03 | 63 | 64 | 0.51 | -0.47 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 75.00 | 2.11 | 2.55 | 2.33 | 2.46 | +0.01 | +0.41% | 0.03 | 74 | 882 | 0.46 | -0.55 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 76.00 | 2.68 | 3.15 | 2.92 | 3.29 | +0.48 | +17.09% | 0.04 | 7 | 46 | 0.45 | -0.63 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 77.00 | 3.35 | 4.20 | 3.78 | 3.73 | +0.21 | +5.97% | 0.05 | 70 | 34 | 0.50 | -0.70 | 0.07 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 78.00 | 4.05 | 5.00 | 4.53 | 4.67 | +0.57 | +13.91% | 0.06 | 8 | 22 | 0.49 | -0.76 | 0.06 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 79.00 | 4.45 | 6.00 | 5.23 | 5.25 | +0.35 | +7.15% | 0.07 | 5 | 46 | 0.73 | -0.81 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 80.00 | 4.30 | 8.10 | 6.20 | 6.10 | +0.90 | +17.31% | 0.08 | 29 | 242 | 1.10 | -0.86 | 0.05 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 81.00 | 6.45 | 8.45 | 7.45 | 7.05 | +0.60 | +9.31% | 0.09 | 6 | 160 | 1.00 | -0.89 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 82.00 | 7.60 | 9.40 | 8.50 | 7.90 | +0.67 | +9.27% | 0.10 | 36 | 190 | 1.05 | -0.92 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 83.00 | 8.50 | 10.30 | 9.40 | 8.87 | +0.62 | +7.52% | 0.11 | 8 | 63 | 1.08 | -0.94 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 84.00 | 8.85 | 11.20 | 10.03 | 9.90 | +1.04 | +11.74% | 0.12 | 3 | 11 | 1.15 | -0.96 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 85.00 | 9.65 | 12.20 | 10.93 | 11.11 | +1.26 | +12.80% | 0.13 | 2 | 37 | 1.21 | -0.97 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 86.00 | 10.05 | 13.90 | 11.98 | 8.58 | 0.00 | 0.00% | 0.14 | 0 | 891 | 1.45 | -0.98 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 87.00 | 11.30 | 14.25 | 12.78 | 9.57 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.31 | -0.99 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 88.00 | 12.35 | 15.45 | 13.90 | 13.98 | +1.26 | +9.91% | 0.16 | 2 | 10 | 1.43 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 89.00 | 13.00 | 16.30 | 14.65 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.43 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 90.00 | 14.00 | 17.85 | 15.93 | 16.22 | +1.37 | +9.23% | 0.18 | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 91.00 | 14.95 | 18.90 | 16.93 | 11.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.48 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:57 PM EST |
| 92.00 | 15.95 | 19.90 | 17.93 | 14.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 93.00 | 17.25 | 20.90 | 19.08 | 13.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:57 PM EST |
| 94.00 | 18.25 | 21.90 | 20.08 | 11.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 95.00 | 19.25 | 22.85 | 21.05 | 20.30 | +3.30 | +19.42% | 0.22 | 1 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 96.00 | 20.00 | 23.85 | 21.93 | 17.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 97.00 | 21.00 | 24.85 | 22.93 | 16.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:57 PM EST |
| 98.00 | 22.25 | 25.90 | 24.08 | 19.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 99.00 | 22.95 | 26.85 | 24.90 | 19.94 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 100.00 | 24.25 | 27.90 | 26.08 | 24.43 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 101.00 | 25.25 | 28.85 | 27.05 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 102.00 | 26.25 | 29.85 | 28.05 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 103.00 | 27.30 | 30.85 | 29.08 | 24.57 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:57 PM EST |
| 104.00 | 28.25 | 31.85 | 30.05 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 105.00 | 29.40 | 32.85 | 31.13 | 20.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:57 PM EST |
| 106.00 | 30.10 | 33.85 | 31.98 | 25.43 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:57 PM EST |
| 107.00 | 31.25 | 34.90 | 33.08 | 24.52 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 110.00 | 34.00 | 37.85 | 35.93 | 27.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 115.00 | 39.25 | 42.85 | 41.05 | 30.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 43.95 | 47.85 | 45.90 | 39.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 49.35 | 52.85 | 51.10 | 33.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/21/2026 3:59:57 PM EST |
| 130.00 | 54.35 | 57.85 | 56.10 | % | 0.43 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 135.00 | 59.35 | 62.85 | 61.10 | % | 0.45 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 140.00 | 64.20 | 67.85 | 66.03 | % | 0.47 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 145.00 | 69.35 | 71.95 | 70.65 | % | 0.49 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST |