Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $76.00 as of 10/13/2026 1:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.55 | 47.15 | 45.85 | 46.83 | 0.00 | 0.00% | 1.53 | 0 | 7 | 6.37 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 35.00 | 39.55 | 42.10 | 40.83 | 41.85 | 0.00 | 0.00% | 1.17 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 34.55 | 37.30 | 35.93 | 32.20 | 0.00 | 0.00% | 0.90 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 29.60 | 32.15 | 30.88 | % | 0.69 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 50.00 | 24.60 | 27.20 | 25.90 | 25.57 | +2.54 | +11.03% | 0.52 | 2 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 19.60 | 23.55 | 21.58 | 20.45 | -11.10 | -35.19% | 0.39 | 4 | 16 | 3.79 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 59.00 | 16.10 | 18.40 | 17.25 | 17.15 | -0.57 | -3.22% | 0.29 | 30 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 15.20 | 17.50 | 16.35 | 16.00 | -0.71 | -4.25% | 0.27 | 30 | 14 | 2.37 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 61.00 | 13.55 | 16.50 | 15.03 | 14.80 | -0.92 | -5.86% | 0.25 | 75 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 62.00 | 13.10 | 15.35 | 14.23 | 13.89 | -0.69 | -4.74% | 0.23 | 62 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 63.00 | 11.60 | 15.35 | 13.48 | 12.85 | -0.82 | -6.00% | 0.21 | 19 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 64.00 | 10.60 | 13.90 | 12.25 | 11.35 | -1.25 | -9.93% | 0.19 | 48 | 46 | 2.42 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 9.80 | 12.35 | 11.08 | 10.70 | -0.98 | -8.39% | 0.17 | 59 | 264 | 1.68 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 66.00 | 8.60 | 11.45 | 10.03 | 9.77 | -1.00 | -9.29% | 0.15 | 6 | 2 | 1.64 | 0.99 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 67.00 | 7.85 | 10.15 | 9.00 | 8.50 | -1.13 | -11.74% | 0.13 | 13 | 5 | 1.33 | 0.99 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 68.00 | 6.75 | 9.00 | 7.88 | 7.92 | -0.80 | -9.18% | 0.12 | 12 | 5 | 1.11 | 0.98 | 0.01 | -0.04 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 69.00 | 6.40 | 8.05 | 7.23 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.05 | 0.97 | 0.02 | -0.07 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 6.60 | 7.30 | 6.95 | 6.80 | -0.05 | -0.73% | 0.10 | 7 | 1,655 | 1.10 | 0.94 | 0.03 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 71.00 | 4.50 | 7.55 | 6.03 | 6.81 | 0.00 | 0.00% | 0.08 | 0 | 49 | 1.57 | 0.91 | 0.04 | -0.13 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 72.00 | 3.75 | 5.55 | 4.65 | 4.42 | -0.60 | -11.96% | 0.06 | 2 | 103 | 0.99 | 0.87 | 0.05 | -0.17 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 73.00 | 3.65 | 4.75 | 4.20 | 4.07 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.59 | 0.81 | 0.06 | -0.21 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 74.00 | 2.78 | 3.60 | 3.19 | 3.28 | -3.79 | -53.61% | 0.04 | 3 | 13 | 0.50 | 0.75 | 0.08 | -0.24 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 2.09 | 2.89 | 2.49 | 2.28 | -0.22 | -8.80% | 0.03 | 22 | 4,993 | 0.53 | 0.67 | 0.09 | -0.27 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 76.00 | 1.59 | 2.22 | 1.91 | 2.03 | +0.25 | +14.05% | 0.03 | 185 | 5,316 | 0.55 | 0.58 | 0.09 | -0.28 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 77.00 | 1.38 | 2.20 | 1.79 | 1.47 | -0.14 | -8.70% | 0.02 | 96 | 698 | 0.69 | 0.49 | 0.10 | -0.28 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 78.00 | 0.61 | 1.20 | 0.91 | 1.02 | -0.21 | -17.08% | 0.01 | 53 | 55 | 0.52 | 0.39 | 0.09 | -0.26 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 79.00 | 0.36 | 0.90 | 0.63 | 0.75 | -0.03 | -3.85% | 0.01 | 89 | 179 | 0.53 | 0.30 | 0.09 | -0.23 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 80.00 | 0.20 | 0.65 | 0.43 | 0.51 | -0.16 | -23.89% | 0.01 | 150 | 6,214 | 0.53 | 0.21 | 0.07 | -0.18 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 81.00 | 0.17 | 0.47 | 0.32 | 0.37 | -0.03 | -7.50% | 0.00 | 23 | 2,115 | 0.57 | 0.15 | 0.06 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 82.00 | 0.11 | 0.33 | 0.22 | 0.20 | -0.13 | -39.40% | 0.00 | 40 | 97 | 0.58 | 0.09 | 0.04 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 83.00 | 0.08 | 0.20 | 0.14 | 0.16 | -0.10 | -38.47% | 0.00 | 216 | 2,806 | 0.59 | 0.06 | 0.03 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 84.00 | 0.04 | 0.36 | 0.20 | 0.09 | -0.05 | -35.72% | 0.00 | 12 | 131 | 0.69 | 0.03 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 85.00 | 0.06 | 0.51 | 0.29 | 0.10 | -0.02 | -16.67% | 0.00 | 63 | 6,578 | 0.82 | 0.02 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 61 | 0.96 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.06 | -60.00% | 0.00 | 9 | 43 | 0.99 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.07 | +116.67% | 0.00 | 1 | 100 | 0.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 6,841 | 0.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 699 | 0.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 96.00 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 98.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,621 | 1.11 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 628 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 239 | 3.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2,069 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.89 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.04 | 0.52 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 730 | 3.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 668 | 4.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 129 | 5.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 5.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/13/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/13/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/13/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 291 | 4.94 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 108 | 3.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.12 | 1.06 | 0.07 | -0.03 | -30.00% | 0.02 | 2 | 188 | 4.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.94 | 0.47 | 0.09 | 0.00 | 0.00% | 0.01 | 1 | 1,224 | 2.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,519 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.26 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 63.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 132 | 1,606 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,403 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 19 | 0.92 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 49 | 0.88 | -0.01 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 7 | 82 | 0.88 | -0.02 | 0.01 | -0.04 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 69.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 118 | 135 | 0.76 | -0.03 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.06 | -30.00% | 0.00 | 146 | 2,419 | 0.71 | -0.06 | 0.03 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 71.00 | 0.10 | 0.51 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 151 | 0.72 | -0.09 | 0.04 | -0.13 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 72.00 | 0.10 | 0.38 | 0.24 | 0.38 | -0.07 | -15.56% | 0.00 | 35 | 222 | 0.59 | -0.13 | 0.05 | -0.17 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 73.00 | 0.31 | 0.59 | 0.45 | 0.57 | -0.07 | -10.94% | 0.01 | 37 | 253 | 0.63 | -0.19 | 0.06 | -0.21 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 74.00 | 0.50 | 1.07 | 0.79 | 0.82 | -0.12 | -12.77% | 0.01 | 66 | 259 | 0.67 | -0.25 | 0.08 | -0.24 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 0.77 | 1.37 | 1.07 | 1.09 | -0.26 | -19.26% | 0.01 | 442 | 4,683 | 0.66 | -0.33 | 0.09 | -0.27 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 76.00 | 0.97 | 1.64 | 1.31 | 1.50 | -0.25 | -14.29% | 0.02 | 28 | 1,430 | 0.60 | -0.42 | 0.09 | -0.28 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 77.00 | 1.43 | 2.08 | 1.76 | 2.08 | -0.03 | -1.43% | 0.02 | 71 | 220 | 0.58 | -0.51 | 0.10 | -0.28 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 78.00 | 2.00 | 3.20 | 2.60 | 2.54 | +0.20 | +8.55% | 0.03 | 12 | 91 | 0.68 | -0.61 | 0.09 | -0.26 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 79.00 | 2.83 | 4.05 | 3.44 | 3.20 | -0.02 | -0.63% | 0.04 | 5 | 57 | 0.75 | -0.70 | 0.09 | -0.23 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 80.00 | 3.50 | 4.95 | 4.23 | 4.00 | -0.20 | -4.77% | 0.05 | 47 | 1,935 | 0.74 | -0.79 | 0.07 | -0.18 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 81.00 | 3.50 | 6.50 | 5.00 | 5.25 | +0.41 | +8.48% | 0.06 | 7 | 78 | 1.37 | -0.85 | 0.06 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 82.00 | 5.00 | 6.55 | 5.78 | 6.23 | +0.48 | +8.35% | 0.07 | 6 | 63 | 1.26 | -0.91 | 0.04 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 83.00 | 5.35 | 8.45 | 6.90 | 7.39 | +1.19 | +19.20% | 0.08 | 1 | 52 | 1.57 | -0.94 | 0.03 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 84.00 | 6.85 | 8.85 | 7.85 | 8.08 | +1.39 | +20.78% | 0.09 | 2 | 68 | 1.42 | -0.97 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 85.00 | 8.05 | 9.50 | 8.78 | 9.00 | +0.56 | +6.64% | 0.10 | 8 | 1,718 | 1.35 | -0.98 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 86.00 | 7.80 | 11.45 | 9.63 | 9.52 | +0.03 | +0.32% | 0.11 | 2 | 5 | 1.90 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 87.00 | 9.10 | 12.45 | 10.78 | 10.30 | +0.05 | +0.49% | 0.12 | 2 | 2 | 1.99 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 88.00 | 9.80 | 13.45 | 11.63 | 11.42 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 89.00 | 11.65 | 13.70 | 12.68 | 12.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 90.00 | 12.05 | 14.70 | 13.38 | 14.43 | +1.48 | +11.43% | 0.15 | 2 | 167 | 1.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 91.00 | 13.85 | 15.70 | 14.78 | 15.60 | +1.11 | +7.66% | 0.16 | 1 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 92.00 | 14.25 | 17.45 | 15.85 | 16.28 | +0.86 | +5.58% | 0.17 | 4 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 93.00 | 15.85 | 18.00 | 16.93 | 17.21 | +0.84 | +5.14% | 0.18 | 4 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 94.00 | 16.85 | 18.95 | 17.90 | 17.73 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 95.00 | 18.10 | 19.85 | 18.98 | 19.78 | +1.58 | +8.69% | 0.20 | 6 | 25 | 2.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 96.00 | 19.05 | 21.45 | 20.25 | 20.70 | +1.03 | +5.24% | 0.21 | 6 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 97.00 | 20.05 | 22.45 | 21.25 | 21.35 | % | 0.22 | 2 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST | |
| 98.00 | 20.15 | 23.45 | 21.80 | 22.28 | % | 0.22 | 17 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST | |
| 100.00 | 21.80 | 25.45 | 23.63 | 24.83 | +0.99 | +4.16% | 0.24 | 15 | 45 | 2.99 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 105.00 | 27.80 | 29.75 | 28.78 | 34.06 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:56 PM EST |
| 110.00 | 33.10 | 34.80 | 33.95 | 42.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:56 PM EST |
| 115.00 | 36.85 | 40.45 | 38.65 | 32.11 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 3:59:56 PM EST |
| 120.00 | 43.00 | 45.45 | 44.23 | 36.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 3:59:56 PM EST |
| 125.00 | 47.20 | 49.75 | 48.48 | 50.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:56 PM EST |
| 130.00 | 52.95 | 55.45 | 54.20 | 25.51 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/13/2026 3:59:56 PM EST |
| 135.00 | 58.10 | 60.45 | 59.28 | 59.56 | +0.87 | +1.49% | 0.44 | 4 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 140.00 | 63.10 | 64.80 | 63.95 | 64.54 | +0.86 | +1.36% | 0.46 | 4 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 145.00 | 67.15 | 70.45 | 68.80 | 59.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/13/2026 3:59:56 PM EST |
| 150.00 | 72.10 | 75.45 | 73.78 | 69.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 3:59:56 PM EST |
| 155.00 | 77.10 | 80.45 | 78.78 | % | 0.51 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 160.00 | 83.05 | 85.25 | 84.15 | 83.74 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 165.00 | 88.05 | 90.45 | 89.25 | 88.66 | 0.00 | 0.00% | 0.54 | 0 | 5 | 5.94 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 170.00 | 92.70 | 95.45 | 94.08 | 81.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 3:59:56 PM EST |
| 175.00 | 97.65 | 100.45 | 99.05 | % | 0.57 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 180.00 | 102.15 | 105.45 | 103.80 | % | 0.58 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 185.00 | 107.05 | 110.45 | 108.75 | 68.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/13/2026 3:59:56 PM EST |
| 190.00 | 112.25 | 115.45 | 113.85 | % | 0.60 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST |