Options Chain for PAYPAL HLDGS INC COM (PYPL) - $46.13 as of 3/17/2026 8:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.75 | 25.85 | 23.80 | 23.05 | 0.00 | 0.00% | 1.06 | 0 | 15 | 8.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 25.00 | 19.20 | 23.30 | 21.25 | 21.01 | 0.00 | 0.00% | 0.85 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:58 PM EST |
| 27.50 | 16.75 | 20.85 | 18.80 | 17.62 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 30.00 | 14.30 | 18.35 | 16.33 | 16.70 | +1.15 | +7.40% | 0.54 | 6 | 358 | 5.67 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 32.50 | 11.80 | 15.75 | 13.78 | 13.93 | +0.67 | +5.06% | 0.42 | 8 | 22 | 4.87 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 33.00 | 11.30 | 15.25 | 13.28 | 13.27 | +0.59 | +4.66% | 0.40 | 11 | 8 | 4.78 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 34.00 | 10.30 | 14.25 | 12.28 | 12.28 | +0.49 | +4.16% | 0.36 | 18 | 34 | 4.50 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 35.00 | 10.30 | 12.60 | 11.45 | 11.91 | +1.21 | +11.31% | 0.33 | 18 | 345 | 3.60 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 36.00 | 9.35 | 11.40 | 10.38 | 10.75 | +2.19 | +25.59% | 0.29 | 101 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 36.50 | 9.05 | 10.90 | 9.98 | 10.16 | % | 0.27 | 97 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST | |
| 37.00 | 8.75 | 10.40 | 9.58 | 9.84 | -0.71 | -6.73% | 0.26 | 3 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 37.50 | 8.05 | 9.55 | 8.80 | 9.00 | +1.61 | +21.79% | 0.23 | 23 | 1,052 | 2.47 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 38.00 | 7.50 | 9.20 | 8.35 | 8.52 | +1.98 | +30.28% | 0.22 | 1 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 38.50 | 7.25 | 9.20 | 8.23 | 8.14 | +1.36 | +20.06% | 0.21 | 1 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 39.00 | 7.00 | 8.25 | 7.63 | 6.25 | 0.00 | 0.00% | 0.20 | 0 | 33 | 2.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 39.50 | 6.50 | 7.85 | 7.18 | 6.21 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 40.00 | 6.05 | 6.40 | 6.23 | 6.10 | +0.40 | +7.02% | 0.16 | 44 | 4,400 | 1.54 | 1.00 | 0.01 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 40.50 | 5.00 | 6.85 | 5.93 | 5.31 | 0.00 | 0.00% | 0.15 | 0 | 1,213 | 2.08 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 41.00 | 4.45 | 6.30 | 5.38 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 324 | 1.93 | 0.98 | 0.02 | -0.02 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 41.50 | 4.50 | 5.85 | 5.18 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 355 | 1.86 | 0.98 | 0.02 | -0.02 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 42.00 | 3.45 | 5.40 | 4.43 | 4.67 | +0.95 | +25.54% | 0.11 | 2 | 751 | 2.25 | 0.95 | 0.04 | -0.05 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 42.50 | 3.40 | 4.00 | 3.70 | 3.66 | +0.49 | +15.46% | 0.09 | 44 | 10,185 | 0.93 | 0.94 | 0.05 | -0.08 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 43.00 | 2.96 | 3.90 | 3.43 | 3.57 | +0.96 | +36.79% | 0.08 | 5 | 770 | 1.18 | 0.92 | 0.06 | -0.09 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 43.50 | 2.42 | 3.50 | 2.96 | 3.02 | +0.62 | +25.84% | 0.07 | 33 | 699 | 1.15 | 0.89 | 0.08 | -0.10 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 44.00 | 2.08 | 2.87 | 2.48 | 2.53 | +0.54 | +27.14% | 0.06 | 73 | 1,233 | 0.94 | 0.85 | 0.11 | -0.12 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 44.50 | 1.68 | 2.42 | 2.05 | 2.06 | +0.50 | +32.06% | 0.05 | 10 | 436 | 0.87 | 0.80 | 0.13 | -0.13 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 45.00 | 1.43 | 1.64 | 1.54 | 1.54 | +0.37 | +31.63% | 0.03 | 1,642 | 18,572 | 0.46 | 0.75 | 0.17 | -0.13 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 45.50 | 0.94 | 1.20 | 1.07 | 1.03 | +0.14 | +15.73% | 0.02 | 207 | 710 | 0.38 | 0.66 | 0.20 | -0.14 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 46.00 | 0.78 | 0.92 | 0.85 | 0.85 | +0.23 | +37.10% | 0.02 | 691 | 5,444 | 0.43 | 0.56 | 0.22 | -0.14 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 46.50 | 0.40 | 0.79 | 0.60 | 0.56 | +0.18 | +47.37% | 0.01 | 896 | 1,660 | 0.43 | 0.45 | 0.23 | -0.13 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 47.00 | 0.36 | 0.47 | 0.42 | 0.47 | +0.15 | +46.88% | 0.01 | 1,280 | 5,374 | 0.43 | 0.34 | 0.21 | -0.12 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 47.50 | 0.23 | 0.36 | 0.30 | 0.27 | +0.05 | +22.73% | 0.01 | 920 | 6,626 | 0.45 | 0.24 | 0.18 | -0.10 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 48.00 | 0.13 | 0.24 | 0.19 | 0.20 | +0.03 | +17.65% | 0.00 | 953 | 6,756 | 0.46 | 0.17 | 0.14 | -0.08 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 48.50 | 0.10 | 0.18 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 511 | 1,569 | 0.47 | 0.13 | 0.11 | -0.07 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 49.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 820 | 3,772 | 0.49 | 0.08 | 0.08 | -0.05 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 49.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 260 | 486 | 0.53 | 0.05 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 3,552 | 28,433 | 0.55 | 0.04 | 0.04 | -0.03 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 51.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 39 | 3,600 | 0.59 | 0.02 | 0.02 | -0.01 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 52.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 223 | 1,745 | 0.67 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 52.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 116 | 3,831 | 0.70 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 98 | 0.77 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 41 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 333 | 11,193 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 133 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 136 | 7,187 | 1.07 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 250 | 15,465 | 1.24 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 28 | 6,452 | 1.64 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 13,923 | 1.89 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 10,768 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 280 | 29,474 | 1.72 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 5,802 | 2.33 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 8,816 | 2.12 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,608 | 2.24 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 454 | 27,184 | 2.20 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,107 | 3.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 8,144 | 2.41 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,760 | 2.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,960 | 2.61 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 0.13 | 0.07 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2,428 | 3.58 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 3,778 | 3.22 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,481 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 14,435 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,056 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,948 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,096 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 893 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,366 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,090 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,198 | 1.54 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,860 | 1.67 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:58 PM EST |
| 36.50 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 23 | 3,553 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 549 | 1.60 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 474 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 183 | 10,635 | 0.73 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 40.50 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.92 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 41.00 | 0.02 | 0.08 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 30 | 796 | 0.75 | -0.02 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 41.50 | 0.01 | 0.19 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 144 | 786 | 0.56 | -0.02 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 42.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 337 | 1,024 | 0.62 | -0.05 | 0.04 | -0.05 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 42.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 195 | 7,171 | 0.57 | -0.06 | 0.05 | -0.08 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 43.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 142 | 1,613 | 0.57 | -0.08 | 0.06 | -0.09 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 43.50 | 0.05 | 0.14 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 113 | 604 | 0.55 | -0.11 | 0.08 | -0.10 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 44.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.20 | -55.56% | 0.00 | 543 | 2,381 | 0.49 | -0.15 | 0.11 | -0.12 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 44.50 | 0.12 | 0.25 | 0.19 | 0.20 | -0.24 | -54.55% | 0.00 | 69 | 1,259 | 0.46 | -0.20 | 0.13 | -0.13 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 45.00 | 0.28 | 0.43 | 0.36 | 0.35 | -0.25 | -41.67% | 0.01 | 1,256 | 7,685 | 0.50 | -0.25 | 0.17 | -0.13 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 45.50 | 0.35 | 0.52 | 0.44 | 0.50 | -0.35 | -41.18% | 0.01 | 397 | 824 | 0.46 | -0.34 | 0.20 | -0.14 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 46.00 | 0.46 | 0.82 | 0.64 | 0.70 | -0.37 | -34.58% | 0.01 | 228 | 560 | 0.45 | -0.44 | 0.22 | -0.14 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 46.50 | 0.86 | 1.00 | 0.93 | 0.71 | -0.70 | -49.65% | 0.02 | 346 | 335 | 0.47 | -0.55 | 0.23 | -0.13 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 47.00 | 1.04 | 1.56 | 1.30 | 1.06 | -0.59 | -35.76% | 0.03 | 59 | 748 | 0.65 | -0.66 | 0.21 | -0.12 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 47.50 | 1.15 | 2.05 | 1.60 | 1.45 | -0.60 | -29.27% | 0.03 | 55 | 1,825 | 0.76 | -0.76 | 0.18 | -0.10 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 48.00 | 1.43 | 2.36 | 1.90 | 1.96 | -0.48 | -19.68% | 0.04 | 65 | 231 | 0.73 | -0.83 | 0.14 | -0.08 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 48.50 | 1.67 | 2.71 | 2.19 | 3.78 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.70 | -0.87 | 0.11 | -0.07 | 3/13/2026 | 3/17/2026 3:59:58 PM EST |
| 49.00 | 1.75 | 3.30 | 2.53 | 4.31 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.86 | -0.92 | 0.08 | -0.05 | 3/13/2026 | 3/17/2026 3:59:58 PM EST |
| 49.50 | 2.71 | 3.70 | 3.21 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.85 | -0.95 | 0.05 | -0.04 | 3/9/2026 | 3/17/2026 3:59:58 PM EST |
| 50.00 | 3.75 | 4.20 | 3.98 | 3.60 | -1.00 | -21.74% | 0.08 | 310 | 6,187 | 0.92 | -0.96 | 0.04 | -0.03 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 51.00 | 4.75 | 5.10 | 4.93 | 6.23 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.96 | -0.98 | 0.02 | -0.01 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 52.00 | 4.65 | 6.80 | 5.73 | 5.48 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.72 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/17/2026 3:59:58 PM EST |
| 52.50 | 5.85 | 7.20 | 6.53 | 6.10 | -0.72 | -10.56% | 0.12 | 61 | 2,364 | 1.72 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 53.00 | 4.80 | 8.75 | 6.78 | 6.77 | % | 0.13 | 1 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST | |
| 54.00 | 6.50 | 8.90 | 7.70 | 7.67 | -0.78 | -9.24% | 0.14 | 1 | 5 | 2.09 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 55.00 | 8.65 | 9.35 | 9.00 | 8.55 | -0.90 | -9.53% | 0.16 | 11 | 1,830 | 1.73 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 56.00 | 8.75 | 10.90 | 9.83 | % | 0.18 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:58 PM EST | |||
| 57.50 | 10.05 | 12.40 | 11.23 | 11.21 | -1.05 | -8.57% | 0.20 | 127 | 3,330 | 2.55 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 60.00 | 12.40 | 15.65 | 14.03 | 15.50 | 0.00 | 0.00% | 0.23 | 0 | 478 | 3.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 62.50 | 14.25 | 18.10 | 16.18 | 17.10 | 0.00 | 0.00% | 0.26 | 0 | 626 | 3.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 65.00 | 17.75 | 20.80 | 19.28 | 19.37 | 0.00 | 0.00% | 0.30 | 0 | 22 | 4.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:58 PM EST |
| 67.50 | 19.30 | 23.20 | 21.25 | 21.03 | +0.23 | +1.11% | 0.31 | 1 | 57 | 4.32 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:58 PM EST |
| 70.00 | 21.75 | 25.75 | 23.75 | 24.60 | 0.00 | 0.00% | 0.34 | 0 | 214 | 4.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 72.50 | 24.30 | 28.30 | 26.30 | 25.80 | 0.00 | 0.00% | 0.36 | 0 | 24 | 4.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 75.00 | 26.80 | 30.75 | 28.78 | 31.85 | 0.00 | 0.00% | 0.38 | 0 | 38 | 5.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 77.50 | 29.30 | 33.25 | 31.28 | 32.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 80.00 | 31.80 | 35.75 | 33.78 | 34.94 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 82.50 | 34.25 | 38.30 | 36.28 | 37.10 | 0.00 | 0.00% | 0.44 | 0 | 65 | 5.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:58 PM EST |
| 85.00 | 36.80 | 40.80 | 38.80 | 46.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/17/2026 3:59:58 PM EST |
| 87.50 | 39.30 | 43.20 | 41.25 | 29.49 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/17/2026 3:59:58 PM EST |
| 90.00 | 41.80 | 45.70 | 43.75 | 29.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/17/2026 3:59:58 PM EST |
| 92.50 | 44.30 | 48.30 | 46.30 | 34.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/17/2026 3:59:58 PM EST |
| 95.00 | 46.80 | 50.80 | 48.80 | 25.46 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/17/2026 3:59:58 PM EST |
| 97.50 | 49.30 | 53.20 | 51.25 | 23.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/17/2026 3:59:58 PM EST |
| 100.00 | 51.80 | 55.80 | 53.80 | 39.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 3/17/2026 3:59:58 PM EST |
| 105.00 | 56.80 | 60.80 | 58.80 | 36.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/17/2026 3:59:58 PM EST |
| 110.00 | 61.80 | 65.80 | 63.80 | 36.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/17/2026 3:59:58 PM EST |
| 115.00 | 66.80 | 70.75 | 68.78 | 51.26 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/17/2026 3:59:58 PM EST |
| 120.00 | 71.80 | 75.80 | 73.80 | 46.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/17/2026 3:59:58 PM EST |
| 125.00 | 76.80 | 80.80 | 78.80 | % | 0.63 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:58 PM EST | |||
| 130.00 | 81.80 | 85.70 | 83.75 | % | 0.64 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:58 PM EST | |||
| 135.00 | 86.80 | 90.80 | 88.80 | 61.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/17/2026 3:59:58 PM EST |