Options Chain for SABLE OFFSHORE CORP COM SHS (SOC) - $16.83 as of 3/16/2026 3:14:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.25 | 16.60 | 15.43 | 15.66 | +9.26 | +144.69% | 15.43 | 23 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 2.00 | 13.40 | 15.30 | 14.35 | 14.74 | +6.84 | +86.59% | 7.17 | 27 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 3.00 | 12.35 | 13.85 | 13.10 | 13.79 | +2.47 | +21.82% | 4.37 | 14 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 3.50 | 11.85 | 13.90 | 12.88 | 13.38 | +2.45 | +22.42% | 3.68 | 17 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 4.00 | 11.45 | 13.40 | 12.43 | 12.53 | +7.80 | +164.91% | 3.11 | 28 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 4.50 | 11.00 | 12.95 | 11.98 | 12.08 | +1.88 | +18.44% | 2.66 | 25 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 5.00 | 10.85 | 12.40 | 11.63 | 11.72 | +0.89 | +8.22% | 2.33 | 16 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 5.50 | 10.35 | 11.95 | 11.15 | 11.27 | -0.06 | -0.53% | 2.03 | 10 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 6.00 | 9.85 | 11.45 | 10.65 | 11.18 | +1.43 | +14.67% | 1.78 | 31 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 6.50 | 9.35 | 10.90 | 10.13 | 10.79 | +8.59 | +390.46% | 1.56 | 7 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 7.00 | 8.85 | 10.45 | 9.65 | 10.22 | +2.97 | +40.97% | 1.38 | 3 | 232 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 7.50 | 8.35 | 9.95 | 9.15 | 9.14 | +7.88 | +625.40% | 1.22 | 8 | 8 | 9.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 8.00 | 7.85 | 9.55 | 8.70 | 8.71 | +2.51 | +40.49% | 1.09 | 5 | 931 | 9.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 8.50 | 7.35 | 9.00 | 8.18 | 8.75 | +1.19 | +15.75% | 0.96 | 2 | 138 | 8.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 9.00 | 6.85 | 8.50 | 7.68 | 8.15 | +0.37 | +4.76% | 0.85 | 14 | 551 | 7.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 9.50 | 6.35 | 8.00 | 7.18 | 7.72 | -0.06 | -0.78% | 0.76 | 4 | 521 | 7.37 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 10.00 | 6.05 | 6.40 | 6.23 | 7.25 | +0.33 | +4.77% | 0.62 | 97 | 11,274 | 3.61 | 0.98 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 10.50 | 5.40 | 6.60 | 6.00 | 6.02 | +0.84 | +16.22% | 0.57 | 9 | 94 | 5.42 | 0.98 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 11.00 | 4.90 | 6.20 | 5.55 | 5.59 | -0.21 | -3.63% | 0.50 | 25 | 2,333 | 5.27 | 0.97 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 11.50 | 4.40 | 6.05 | 5.23 | 4.95 | -0.52 | -9.51% | 0.45 | 8 | 308 | 5.64 | 0.97 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 12.00 | 3.95 | 5.55 | 4.75 | 4.60 | -0.55 | -10.68% | 0.40 | 103 | 3,966 | 5.23 | 0.94 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 12.50 | 3.50 | 4.55 | 4.03 | 3.60 | 0.00 | 0.00% | 0.32 | 0 | 481 | 5.02 | 0.91 | 0.05 | -0.08 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 13.00 | 3.05 | 4.55 | 3.80 | 3.60 | +0.10 | +2.86% | 0.29 | 15 | 587 | 4.43 | 0.88 | 0.06 | -0.10 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 13.50 | 2.50 | 4.05 | 3.28 | 3.75 | +1.01 | +36.87% | 0.24 | 4 | 118 | 4.05 | 0.85 | 0.07 | -0.11 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 2.17 | 3.30 | 2.74 | 2.97 | -0.63 | -17.50% | 0.20 | 6 | 442 | 3.23 | 0.81 | 0.09 | -0.12 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 14.50 | 1.86 | 3.25 | 2.56 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.20 | 0.77 | 0.11 | -0.13 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 15.00 | 1.54 | 2.05 | 1.80 | 1.80 | -0.69 | -27.72% | 0.12 | 5,275 | 12,644 | 1.53 | 0.71 | 0.12 | -0.13 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 15.50 | 1.22 | 2.04 | 1.63 | 2.22 | +0.02 | +0.91% | 0.11 | 11 | 90 | 1.76 | 0.65 | 0.14 | -0.14 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 0.91 | 2.12 | 1.52 | 1.40 | +0.04 | +2.95% | 0.10 | 88 | 2,181 | 2.01 | 0.58 | 0.15 | -0.14 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.50 | 0.54 | 1.31 | 0.93 | 0.95 | -0.58 | -37.91% | 0.06 | 143 | 529 | 1.48 | 0.51 | 0.16 | -0.13 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 0.37 | 0.79 | 0.58 | 0.70 | -0.35 | -33.34% | 0.03 | 577 | 455 | 1.28 | 0.43 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.50 | 0.37 | 0.55 | 0.46 | 0.55 | -0.45 | -45.00% | 0.03 | 232 | 425 | 1.38 | 0.36 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.27 | -38.58% | 0.02 | 6,295 | 2,363 | 1.43 | 0.29 | 0.13 | -0.11 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 0.10 | 0.34 | 0.22 | 0.24 | -0.27 | -52.95% | 0.01 | 441 | 3,479 | 1.42 | 0.20 | 0.10 | -0.09 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 20.00 | 0.12 | 0.13 | 0.13 | 0.14 | -0.27 | -65.86% | 0.01 | 3,740 | 12,466 | 1.51 | 0.14 | 0.07 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.19 | -67.86% | 0.00 | 184 | 238 | 1.92 | 0.08 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 22.00 | 0.02 | 0.35 | 0.19 | 0.08 | -0.12 | -60.00% | 0.01 | 112 | 311 | 1.99 | 0.06 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 23.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.13 | -68.43% | 0.00 | 133 | 332 | 1.91 | 0.04 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.92 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.27 | -90.00% | 0.01 | 107 | 145 | 3.13 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 26.00 | 0.01 | 0.30 | 0.16 | 0.05 | % | 0.01 | 2 | 0 | 2.63 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 28.00 | 0.01 | 0.25 | 0.13 | 0.05 | % | 0.00 | 2 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 29.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 10 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 33.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 100 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.01 | 1 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.08 | -0.16 | -66.67% | 0.01 | 2 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.97 | 0.49 | 0.12 | -0.16 | -57.15% | 0.14 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.06 | +300.00% | 0.01 | 5 | 413 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.19 | 0.10 | 0.12 | +0.04 | +50.00% | 0.02 | 5 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 788 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 2,445 | 3.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.17 | -80.96% | 0.00 | 5 | 65 | 3.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 23 | 1,600 | 2.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.69 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 2,287 | 2.42 | -0.02 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.82 | -0.02 | 0.01 | -0.02 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 775 | 2.28 | -0.03 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 300 | 3.48 | -0.03 | 0.02 | -0.04 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 12.00 | 0.05 | 0.18 | 0.12 | 0.09 | -0.15 | -62.50% | 0.01 | 1 | 311 | 2.07 | -0.06 | 0.04 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 12.50 | 0.01 | 0.30 | 0.16 | 0.10 | -0.09 | -47.37% | 0.01 | 62 | 81 | 1.85 | -0.09 | 0.05 | -0.08 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 13.00 | 0.01 | 0.38 | 0.20 | 0.14 | -0.08 | -36.37% | 0.02 | 423 | 340 | 1.75 | -0.12 | 0.06 | -0.10 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 13.50 | 0.03 | 0.42 | 0.23 | 0.21 | -0.09 | -30.00% | 0.02 | 14 | 44 | 1.67 | -0.15 | 0.07 | -0.11 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 0.11 | 0.39 | 0.25 | 0.31 | -0.05 | -13.89% | 0.02 | 175 | 84 | 1.58 | -0.19 | 0.09 | -0.12 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 14.50 | 0.19 | 0.51 | 0.35 | 0.44 | +0.04 | +10.00% | 0.02 | 40 | 826 | 1.56 | -0.23 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 15.00 | 0.46 | 0.65 | 0.56 | 0.50 | 0.00 | 0.00% | 0.04 | 1,290 | 5,831 | 1.67 | -0.29 | 0.12 | -0.13 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 15.50 | 0.37 | 0.83 | 0.60 | 0.71 | -0.09 | -11.25% | 0.04 | 274 | 43 | 1.43 | -0.35 | 0.14 | -0.14 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 0.52 | 1.06 | 0.79 | 0.82 | -0.18 | -18.00% | 0.05 | 171 | 83 | 1.40 | -0.42 | 0.15 | -0.14 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.50 | 0.66 | 1.51 | 1.09 | 1.08 | -0.19 | -14.97% | 0.07 | 71 | 510 | 1.45 | -0.49 | 0.16 | -0.13 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 0.80 | 1.61 | 1.21 | 1.01 | -0.30 | -22.91% | 0.07 | 59 | 178 | 1.72 | -0.57 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.50 | 1.14 | 2.16 | 1.65 | 1.55 | -0.25 | -13.89% | 0.09 | 4 | 22 | 2.01 | -0.64 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 1.91 | 2.51 | 2.21 | 2.11 | -0.29 | -12.09% | 0.12 | 33 | 4 | 1.59 | -0.71 | 0.13 | -0.11 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 2.75 | 3.40 | 3.08 | 2.68 | +1.03 | +62.43% | 0.16 | 2 | 1 | 2.22 | -0.80 | 0.10 | -0.09 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 20.00 | 3.55 | 4.55 | 4.05 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 40 | 2.84 | -0.86 | 0.07 | -0.07 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 21.00 | 4.45 | 5.35 | 4.90 | % | 0.23 | 0 | 0 | 2.79 | -0.92 | 0.05 | -0.05 | 3/16/2026 3:59:51 PM EST | |||
| 22.00 | 5.70 | 6.50 | 6.10 | % | 0.28 | 0 | 0 | 3.37 | -0.94 | 0.04 | -0.04 | 3/16/2026 3:59:51 PM EST | |||
| 23.00 | 6.40 | 7.25 | 6.83 | 6.60 | % | 0.30 | 2 | 0 | 3.12 | -0.96 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 24.00 | 6.55 | 8.25 | 7.40 | 7.85 | % | 0.31 | 2 | 0 | 3.35 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 25.00 | 8.35 | 9.20 | 8.78 | 8.92 | % | 0.35 | 4 | 0 | 3.45 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 26.00 | 9.65 | 10.85 | 10.25 | % | 0.39 | 0 | 0 | 5.03 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 27.00 | 10.65 | 11.85 | 11.25 | 11.20 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.24 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 28.00 | 10.70 | 12.45 | 11.58 | 11.43 | % | 0.41 | 1 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 29.00 | 12.30 | 13.30 | 12.80 | 12.32 | % | 0.44 | 1 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 30.00 | 13.35 | 14.30 | 13.83 | % | 0.46 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 31.00 | 14.35 | 15.30 | 14.83 | 14.95 | % | 0.48 | 2 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 32.00 | 15.15 | 16.30 | 15.73 | 15.95 | % | 0.49 | 4 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 33.00 | 16.40 | 17.25 | 16.83 | 16.08 | % | 0.51 | 2 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 34.00 | 17.35 | 18.30 | 17.83 | % | 0.52 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 35.00 | 17.35 | 19.60 | 18.48 | % | 0.53 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 36.00 | 18.50 | 20.60 | 19.55 | 20.19 | % | 0.54 | 1 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 37.00 | 19.45 | 21.65 | 20.55 | 21.08 | % | 0.56 | 1 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 38.00 | 20.35 | 22.65 | 21.50 | % | 0.57 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |