BTE – Baytex Energy Corp.
Last update: December 1, 2025 at 5:41 p.m. (Real-time)
- Last price: 4.500
- Net change: -0.010
- Bid price: 4.500
- Ask price: 4.520
- 30-day historical volatility: 52.65%
| Calls | Puts | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
|
Open interest: 114,241
Volume: 306
|
Open interest: 25,279
Volume: 42
|
||||||||||||
| December 5, 2025 (Weekly) | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 | 2.25 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 1.98 | 2.04 | 2.04 | 0 | 0 | 0 | 2.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 1.73 | 1.79 | 1.79 | 0 | 0 | 0 | 2.75 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 1.48 | 1.54 | 1.54 | 0 | 0 | 0 | 3.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 1.23 | 1.29 | 1.29 | 0 | 0 | 0 | 3.25 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0.98 | 1.04 | 1.04 | 0 | 10 | 0 | 3.50 | 0 | 0.04 | 0.04 | 0 | 5 | 0 |
| December 5, 2025 (Weekly) | 0.73 | 0.79 | 0.79 | 0 | 5 | 0 | 3.75 | 0 | 0.04 | 0.04 | 0 | 20 | 0 |
| December 5, 2025 (Weekly) | 0.49 | 0.55 | 0.55 | 0 | 10 | 0 | 4.00 | 0 | 0.06 | 0.06 | 0 | 25 | 0 |
| December 5, 2025 (Weekly) | 0.27 | 0.32 | 0.32 | 0 | 1 | 0 | 4.25 | 0.01 | 0.05 | 0.05 | 0 | 10 | 0 |
| December 5, 2025 (Weekly) | 0.09 | 0.14 | 0.14 | 0 | 529 | 0 | 4.50 | 0.08 | 0.12 | 0.12 | 0 | 1 | 0 |
| December 5, 2025 (Weekly) | 0.01 | 0.03 | 0.03 | 0 | 86 | 0 | 4.75 | 0.25 | 0.29 | 0.29 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0 | 0.04 | 0.04 | 0 | 50 | 0 | 5.00 | 0.47 | 0.53 | 0.53 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 5.25 | 0.72 | 0.78 | 0.78 | 0 | 0 | 0 |
| December 5, 2025 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 5.50 | 0.97 | 1.03 | 1.03 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 | 2.25 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 1.98 | 2.04 | 2.04 | 0 | 0 | 0 | 2.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 1.73 | 1.79 | 1.79 | 0 | 0 | 0 | 2.75 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 1.48 | 1.54 | 1.54 | 0 | 0 | 0 | 3.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 1.23 | 1.29 | 1.29 | 0 | 0 | 0 | 3.25 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0.99 | 1.04 | 1.04 | 0 | 0 | 0 | 3.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0.74 | 0.81 | 0.81 | 0 | 0 | 0 | 3.75 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0.51 | 0.57 | 0.57 | 0 | 0 | 0 | 4.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0.30 | 0.35 | 0.35 | 0 | 0 | 0 | 4.25 | 0.04 | 0.08 | 0.08 | -0.04 | 10 | 35 |
| December 12, 2025 (Weekly) | 0.12 | 0.18 | 0.18 | 0 | 419 | 0 | 4.50 | 0.12 | 0.15 | 0.15 | 0 | 8 | 0 |
| December 12, 2025 (Weekly) | 0.05 | 0.08 | 0.08 | 0 | 75 | 0 | 4.75 | 0.27 | 0.33 | 0.33 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 5.00 | 0.49 | 0.56 | 0.56 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 5.25 | 0.70 | 0.80 | 0.80 | 0 | 0 | 0 |
| December 12, 2025 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 5.50 | 0.95 | 1.05 | 1.05 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 | 2.25 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 1.98 | 2.04 | 2.04 | 0 | 0 | 0 | 2.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 1.73 | 1.79 | 1.79 | 0 | 0 | 0 | 2.75 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 1.48 | 1.54 | 1.54 | 0 | 0 | 0 | 3.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 1.23 | 1.29 | 1.29 | 0 | 0 | 0 | 3.25 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 0.99 | 1.05 | 1.05 | 0 | 0 | 0 | 3.50 | 0 | 0.05 | 0.05 | 0 | 4 | 0 |
| December 24, 2025 (Weekly) | 0.74 | 0.81 | 0.81 | 0 | 0 | 0 | 3.75 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 0.51 | 0.60 | 0.60 | 0 | 0 | 0 | 4.00 | 0.03 | 0.07 | 0.07 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 0.33 | 0.37 | 0.37 | 0 | 0 | 0 | 4.25 | 0.08 | 0.11 | 0.11 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 0.17 | 0.22 | 0.22 | 0 | 355 | 0 | 4.50 | 0.17 | 0.23 | 0.23 | 0 | 2 | 0 |
| December 24, 2025 (Weekly) | 0.08 | 0.12 | 0.12 | -0.02 | 75 | 10 | 4.75 | 0.33 | 0.38 | 0.38 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 0.04 | 0.07 | 0.07 | 0 | 70 | 0 | 5.00 | 0.54 | 0.59 | 0.59 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 5.25 | 0.73 | 0.83 | 0.83 | 0 | 0 | 0 |
| December 24, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 5.50 | 0.97 | 1.08 | 1.08 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 1.23 | 1.29 | 1.29 | 0 | 0 | 0 | 3.25 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0.99 | 1.06 | 1.06 | 0 | 0 | 0 | 3.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0.75 | 0.82 | 0.82 | 0 | 0 | 0 | 3.75 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0.53 | 0.59 | 0.59 | 0 | 0 | 0 | 4.00 | 0.04 | 0.08 | 0.08 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0.34 | 0.40 | 0.40 | 0 | 0 | 0 | 4.25 | 0.10 | 0.15 | 0.15 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0.20 | 0.25 | 0.25 | 0 | 0 | 0 | 4.50 | 0.20 | 0.25 | 0.25 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0.10 | 0.14 | 0.14 | 0 | 0 | 0 | 4.75 | 0.35 | 0.40 | 0.40 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0.05 | 0.09 | 0.09 | 0 | 125 | 0 | 5.00 | 0.55 | 0.61 | 0.61 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0.02 | 0.06 | 0.06 | 0 | 0 | 0 | 5.25 | 0.77 | 0.83 | 0.83 | 0 | 0 | 0 |
| January 2, 2026 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 5.50 | 0.98 | 1.08 | 1.08 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0.99 | 1.06 | 1.06 | 0 | 0 | 0 | 3.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0.76 | 0.83 | 0.83 | 0 | 0 | 0 | 3.75 | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0.55 | 0.61 | 0.61 | 0 | 0 | 0 | 4.00 | 0.06 | 0.11 | 0.11 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0.36 | 0.43 | 0.43 | 0 | 0 | 0 | 4.25 | 0.12 | 0.17 | 0.17 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0.23 | 0.29 | 0.29 | 0 | 0 | 0 | 4.50 | 0.22 | 0.28 | 0.28 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0.13 | 0.18 | 0.18 | 0 | 0 | 0 | 4.75 | 0.37 | 0.44 | 0.44 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0.07 | 0.12 | 0.12 | 0 | 0 | 0 | 5.00 | 0.58 | 0.63 | 0.63 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0.04 | 0.08 | 0.08 | 0 | 0 | 0 | 5.25 | 0.78 | 0.84 | 0.84 | 0 | 0 | 0 |
| January 9, 2026 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 5.50 | 0.98 | 1.09 | 1.09 | 0 | 0 | 0 |
| December 19, 2025 | 3.45 | 3.55 | 3.55 | 0 | 0 | 0 | 1.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| December 19, 2025 | 2.98 | 3.05 | 3.05 | 0 | 10 | 0 | 1.50 | 0 | 0.04 | 0.04 | 0 | 95 | 0 |
| December 19, 2025 | 2.73 | 2.79 | 2.79 | 0 | 10 | 0 | 1.75 | 0 | 0.03 | 0.03 | 0 | 10 | 0 |
| December 19, 2025 | 2.48 | 2.54 | 2.54 | 0 | 80 | 0 | 2.00 | 0 | 0.03 | 0.03 | 0 | 202 | 0 |
| December 19, 2025 | 2.23 | 2.29 | 2.29 | 0 | 0 | 0 | 2.25 | 0 | 0.04 | 0.04 | 0 | 10 | 0 |
| December 19, 2025 | 1.98 | 2.05 | 2.05 | 0 | 263 | 0 | 2.50 | 0 | 0.04 | 0.04 | 0 | 215 | 0 |
| December 19, 2025 | 1.73 | 1.79 | 1.79 | 0 | 40 | 0 | 2.75 | 0 | 0.04 | 0.04 | 0 | 170 | 0 |
| December 19, 2025 | 1.49 | 1.54 | 1.54 | 0 | 556 | 18 | 3.00 | 0 | 0.04 | 0.04 | 0 | 460 | 0 |
| December 19, 2025 | 1.24 | 1.29 | 1.29 | 0 | 564 | 0 | 3.25 | 0 | 0.05 | 0.05 | 0 | 38 | 0 |
| December 19, 2025 | 0.99 | 1.05 | 1.05 | 0 | 1,326 | 0 | 3.50 | 0 | 0.05 | 0.05 | 0 | 103 | 0 |
| December 19, 2025 | 0.75 | 0.82 | 0.82 | 0 | 46,799 | 0 | 3.75 | 0 | 0.06 | 0.06 | 0 | 107 | 0 |
| December 19, 2025 | 0.55 | 0.59 | 0.59 | -0.02 | 1,312 | 10 | 4.00 | 0.02 | 0.06 | 0.06 | 0 | 16,065 | 0 |
| December 19, 2025 | 0.32 | 0.36 | 0.36 | 0 | 488 | 0 | 4.25 | 0.07 | 0.11 | 0.11 | 0 | 25 | 0 |
| December 19, 2025 | 0.16 | 0.20 | 0.20 | 0 | 2,817 | 0 | 4.50 | 0.16 | 0.21 | 0.21 | 0 | 142 | 0 |
| December 19, 2025 | 0.07 | 0.11 | 0.11 | -0.02 | 538 | 30 | 4.75 | 0.32 | 0.37 | 0.37 | 0 | 40 | 0 |
| December 19, 2025 | 0.02 | 0.06 | 0.06 | 0 | 675 | 0 | 5.00 | 0.53 | 0.58 | 0.58 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 5.25 | 0.73 | 0.83 | 0.83 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 5.50 | 0.97 | 1.08 | 1.08 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 0.05 | 0.05 | 0 | 37 | 0 | 6.00 | 1.47 | 1.56 | 1.56 | 0 | 0 | 0 |
| January 16, 2026 | 3.45 | 3.55 | 3.55 | 0 | 0 | 0 | 1.00 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| January 16, 2026 | 2.99 | 3.05 | 3.05 | 0 | 0 | 0 | 1.50 | 0 | 0.03 | 0.03 | 0 | 0 | 0 |
| January 16, 2026 | 2.74 | 2.79 | 2.79 | 0 | 50 | 0 | 1.75 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| January 16, 2026 | 2.49 | 2.55 | 2.55 | 0 | 912 | 0 | 2.00 | 0 | 0.05 | 0.05 | 0 | 85 | 0 |
| January 16, 2026 | 2.24 | 2.29 | 2.29 | 0 | 0 | 0 | 2.25 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| January 16, 2026 | 1.99 | 2.04 | 2.04 | 0 | 24 | 0 | 2.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| January 16, 2026 | 1.74 | 1.79 | 1.79 | 0 | 10 | 0 | 2.75 | 0 | 0.05 | 0.05 | 0 | 70 | 0 |
| January 16, 2026 | 1.49 | 1.53 | 1.53 | 0 | 1,244 | 0 | 3.00 | 0 | 0.06 | 0.06 | -0.02 | 418 | 1 |
| January 16, 2026 | 1.25 | 1.30 | 1.30 | 0 | 424 | 0 | 3.25 | 0 | 0.07 | 0.07 | 0 | 52 | 0 |
| January 16, 2026 | 1.01 | 1.07 | 1.07 | 0 | 149 | 0 | 3.50 | 0.02 | 0.07 | 0.07 | 0 | 224 | 0 |
| January 16, 2026 | 0.78 | 0.84 | 0.84 | 0 | 305 | 0 | 3.75 | 0.04 | 0.08 | 0.08 | 0 | 74 | 0 |
| January 16, 2026 | 0.58 | 0.61 | 0.61 | 0 | 10,549 | 0 | 4.00 | 0.08 | 0.12 | 0.12 | 0 | 485 | 0 |
| January 16, 2026 | 0.40 | 0.44 | 0.44 | 0 | 7,778 | 0 | 4.25 | 0.15 | 0.19 | 0.19 | 0 | 35 | 0 |
| January 16, 2026 | 0.25 | 0.30 | 0.30 | -0.03 | 185 | 10 | 4.50 | 0.26 | 0.30 | 0.30 | 0 | 25 | 0 |
| January 16, 2026 | 0.16 | 0.20 | 0.20 | 0 | 320 | 0 | 4.75 | 0.41 | 0.45 | 0.45 | 0 | 0 | 0 |
| January 16, 2026 | 0.09 | 0.11 | 0.11 | -0.01 | 2,631 | 30 | 5.00 | 0.60 | 0.63 | 0.63 | 0 | 523 | 0 |
| January 16, 2026 | 0.06 | 0.09 | 0.09 | 0 | 0 | 0 | 5.25 | 0.81 | 0.86 | 0.86 | 0 | 0 | 0 |
| January 16, 2026 | 0.03 | 0.07 | 0.07 | 0 | 40 | 0 | 5.50 | 1.04 | 1.10 | 1.10 | 0 | 0 | 0 |
| January 16, 2026 | 0 | 0.03 | 0.03 | 0 | 3,403 | 0 | 6.00 | 1.49 | 1.58 | 1.58 | 0 | 0 | 0 |
| January 16, 2026 | 0 | 0.02 | 0.02 | 0 | 1,400 | 0 | 7.00 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 |
| January 16, 2026 | 0 | 0.02 | 0.02 | 0 | 750 | 0 | 8.00 | 3.45 | 3.55 | 3.55 | 0 | 0 | 0 |
| February 20, 2026 | 2.73 | 2.82 | 2.82 | 0 | 0 | 0 | 1.75 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| February 20, 2026 | 2.49 | 2.57 | 2.57 | 0 | 10 | 0 | 2.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| February 20, 2026 | 2.24 | 2.33 | 2.33 | 0 | 0 | 0 | 2.25 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| February 20, 2026 | 1.99 | 2.08 | 2.08 | 0 | 7 | 0 | 2.50 | 0 | 0.05 | 0.05 | 0 | 10 | 0 |
| February 20, 2026 | 1.75 | 1.86 | 1.86 | 0 | 20 | 0 | 2.75 | 0 | 0.06 | 0.06 | 0 | 43 | 0 |
| February 20, 2026 | 1.51 | 1.62 | 1.62 | 0 | 22 | 0 | 3.00 | 0.01 | 0.07 | 0.07 | 0 | 30 | 0 |
| February 20, 2026 | 1.28 | 1.39 | 1.39 | 0 | 60 | 0 | 3.25 | 0.03 | 0.09 | 0.09 | 0 | 100 | 0 |
| February 20, 2026 | 1.06 | 1.17 | 1.17 | 0 | 5 | 0 | 3.50 | 0.07 | 0.11 | 0.11 | 0 | 400 | 0 |
| February 20, 2026 | 0.85 | 0.95 | 0.95 | 0 | 0 | 0 | 3.75 | 0.11 | 0.16 | 0.16 | 0 | 800 | 0 |
| February 20, 2026 | 0.67 | 0.73 | 0.73 | -0.09 | 640 | 50 | 4.00 | 0.17 | 0.22 | 0.22 | 0 | 309 | 0 |
| February 20, 2026 | 0.51 | 0.57 | 0.57 | 0 | 547 | 0 | 4.25 | 0.25 | 0.30 | 0.30 | 0 | 600 | 0 |
| February 20, 2026 | 0.38 | 0.43 | 0.43 | 0 | 158 | 0 | 4.50 | 0.36 | 0.41 | 0.41 | 0 | 35 | 0 |
| February 20, 2026 | 0.27 | 0.32 | 0.32 | 0 | 560 | 0 | 4.75 | 0.50 | 0.56 | 0.56 | 0 | 10 | 0 |
| February 20, 2026 | 0.19 | 0.24 | 0.24 | 0 | 40 | 0 | 5.00 | 0.67 | 0.73 | 0.73 | 0 | 0 | 0 |
| February 20, 2026 | 0.13 | 0.18 | 0.18 | 0 | 0 | 0 | 5.25 | 0.86 | 0.92 | 0.92 | 0 | 0 | 0 |
| February 20, 2026 | 0.09 | 0.13 | 0.13 | 0 | 0 | 0 | 5.50 | 1.07 | 1.14 | 1.14 | 0 | 0 | 0 |
| March 20, 2026 | 3.45 | 3.55 | 3.55 | 0 | 10 | 0 | 1.00 | 0 | 0.04 | 0.04 | 0 | 3 | 0 |
| March 20, 2026 | 2.98 | 3.05 | 3.05 | 0 | 20 | 0 | 1.50 | 0 | 0.04 | 0.04 | 0 | 36 | 0 |
| March 20, 2026 | 2.49 | 2.54 | 2.54 | -0.05 | 48 | 10 | 2.00 | 0 | 0.05 | 0.05 | 0 | 107 | 0 |
| March 20, 2026 | 2.25 | 2.31 | 2.31 | 0 | 10 | 0 | 2.25 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
| March 20, 2026 | 2.01 | 2.07 | 2.07 | 0 | 548 | 0 | 2.50 | 0 | 0.07 | 0.07 | 0 | 194 | 0 |
| March 20, 2026 | 1.77 | 1.83 | 1.83 | 0 | 28 | 0 | 2.75 | 0.02 | 0.08 | 0.08 | 0 | 0 | 3 |
| March 20, 2026 | 1.54 | 1.59 | 1.59 | 0 | 252 | 0 | 3.00 | 0.04 | 0.10 | 0.10 | 0 | 139 | 0 |
| March 20, 2026 | 1.32 | 1.37 | 1.37 | 0 | 36 | 0 | 3.25 | 0.07 | 0.12 | 0.12 | 0 | 10 | 0 |
| March 20, 2026 | 1.10 | 1.16 | 1.16 | 0 | 84 | 0 | 3.50 | 0.11 | 0.16 | 0.16 | 0 | 183 | 0 |
| March 20, 2026 | 0.91 | 0.98 | 0.98 | 0 | 216 | 0 | 3.75 | 0.17 | 0.21 | 0.21 | 0 | 3 | 0 |
| March 20, 2026 | 0.74 | 0.79 | 0.79 | 0 | 723 | 0 | 4.00 | 0.24 | 0.29 | 0.29 | 0 | 22 | 0 |
| March 20, 2026 | 0.58 | 0.63 | 0.63 | 0 | 100 | 0 | 4.25 | 0.33 | 0.39 | 0.39 | 0 | 11 | 0 |
| March 20, 2026 | 0.45 | 0.51 | 0.51 | 0 | 184 | 0 | 4.50 | 0.45 | 0.51 | 0.51 | 0 | 264 | 3 |
| March 20, 2026 | 0.35 | 0.40 | 0.40 | 0 | 530 | 0 | 4.75 | 0.59 | 0.65 | 0.65 | 0 | 0 | 0 |
| March 20, 2026 | 0.26 | 0.32 | 0.32 | 0 | 262 | 0 | 5.00 | 0.76 | 0.81 | 0.81 | 0 | 10 | 0 |
| March 20, 2026 | 0.20 | 0.26 | 0.26 | 0 | 40 | 0 | 5.25 | 0.94 | 0.99 | 0.99 | 0 | 0 | 0 |
| March 20, 2026 | 0.15 | 0.19 | 0.19 | 0 | 80 | 0 | 5.50 | 1.14 | 1.20 | 1.20 | 0 | 0 | 0 |
| April 17, 2026 | 2.49 | 2.54 | 2.54 | 0 | 0 | 0 | 2.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
| April 17, 2026 | 2.25 | 2.30 | 2.30 | 0 | 0 | 0 | 2.25 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
| April 17, 2026 | 2.01 | 2.07 | 2.07 | 0 | 0 | 0 | 2.50 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 |
| April 17, 2026 | 1.78 | 1.84 | 1.84 | 0 | 0 | 0 | 2.75 | 0.03 | 0.10 | 0.10 | 0 | 0 | 0 |
| April 17, 2026 | 1.55 | 1.62 | 1.62 | 0 | 20 | 0 | 3.00 | 0.06 | 0.12 | 0.12 | 0 | 0 | 0 |
| April 17, 2026 | 1.34 | 1.40 | 1.40 | 0 | 30 | 0 | 3.25 | 0.10 | 0.15 | 0.15 | 0 | 0 | 0 |
| April 17, 2026 | 1.13 | 1.19 | 1.19 | 0 | 12 | 0 | 3.50 | 0.14 | 0.19 | 0.19 | 0 | 0 | 0 |
| April 17, 2026 | 0.95 | 1.01 | 1.01 | 0 | 80 | 0 | 3.75 | 0.20 | 0.25 | 0.25 | 0 | 100 | 0 |
| April 17, 2026 | 0.78 | 0.83 | 0.83 | 0 | 54 | 0 | 4.00 | 0.28 | 0.33 | 0.33 | 0 | 1 | 0 |
| April 17, 2026 | 0.63 | 0.68 | 0.68 | 0 | 70 | 0 | 4.25 | 0.38 | 0.43 | 0.43 | 0 | 25 | 0 |
| April 17, 2026 | 0.51 | 0.57 | 0.57 | 0 | 1,031 | 0 | 4.50 | 0.50 | 0.55 | 0.55 | 0 | 101 | 0 |
| April 17, 2026 | 0.45 | 0.46 | 0.46 | 0 | 150 | 0 | 4.75 | 0.65 | 0.70 | 0.70 | 0 | 0 | 0 |
| April 17, 2026 | 0.32 | 0.38 | 0.38 | 0 | 210 | 0 | 5.00 | 0.81 | 0.86 | 0.86 | 0 | 0 | 0 |
| April 17, 2026 | 0.25 | 0.30 | 0.30 | 0 | 30 | 0 | 5.25 | 0.99 | 1.04 | 1.04 | 0 | 0 | 0 |
| April 17, 2026 | 0.20 | 0.24 | 0.24 | -0.05 | 0 | 50 | 5.50 | 1.18 | 1.23 | 1.23 | 0 | 0 | 0 |
| May 15, 2026 | 1.36 | 1.51 | 1.51 | 0 | 0 | 0 | 3.25 | 0.13 | 0.18 | 0.18 | 0 | 0 | 0 |
| May 15, 2026 | 1.16 | 1.31 | 1.31 | 0 | 0 | 0 | 3.50 | 0.18 | 0.23 | 0.23 | 0 | 0 | 0 |
| May 15, 2026 | 0.99 | 1.09 | 1.09 | 0 | 0 | 0 | 3.75 | 0.24 | 0.30 | 0.30 | 0 | 0 | 0 |
| May 15, 2026 | 0.84 | 0.91 | 0.91 | 0 | 0 | 0 | 4.00 | 0.33 | 0.39 | 0.39 | 0 | 0 | 0 |
| May 15, 2026 | 0.69 | 0.76 | 0.76 | 0 | 0 | 0 | 4.25 | 0.43 | 0.49 | 0.49 | 0 | 0 | 0 |
| May 15, 2026 | 0.56 | 0.63 | 0.63 | 0 | 0 | 0 | 4.50 | 0.55 | 0.61 | 0.61 | 0 | 0 | 0 |
| May 15, 2026 | 0.46 | 0.53 | 0.53 | 0 | 0 | 0 | 4.75 | 0.69 | 0.75 | 0.75 | 0 | 0 | 0 |
| May 15, 2026 | 0.37 | 0.44 | 0.44 | 0 | 0 | 0 | 5.00 | 0.84 | 0.91 | 0.91 | 0 | 0 | 0 |
| May 15, 2026 | 0.30 | 0.36 | 0.36 | 0 | 0 | 0 | 5.25 | 1.02 | 1.09 | 1.09 | 0 | 0 | 0 |
| May 15, 2026 | 0.24 | 0.30 | 0.30 | 0 | 0 | 0 | 5.50 | 1.21 | 1.28 | 1.28 | 0 | 0 | 0 |
| June 19, 2026 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 | 1.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
| June 19, 2026 | 2.98 | 3.10 | 3.10 | 0 | 0 | 0 | 1.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| June 19, 2026 | 2.50 | 2.56 | 2.56 | 0 | 25 | 0 | 2.00 | 0 | 0.08 | 0.08 | 0 | 59 | 0 |
| June 19, 2026 | 2.03 | 2.09 | 2.09 | 0 | 142 | 0 | 2.50 | 0.04 | 0.12 | 0.12 | 0 | 20 | 0 |
| June 19, 2026 | 1.60 | 1.66 | 1.66 | 0 | 182 | 0 | 3.00 | 0.11 | 0.17 | 0.17 | 0 | 68 | 0 |
| June 19, 2026 | 1.21 | 1.27 | 1.27 | 0 | 590 | 0 | 3.50 | 0.21 | 0.27 | 0.27 | 0 | 8 | 0 |
| June 19, 2026 | 0.88 | 0.93 | 0.93 | 0 | 119 | 0 | 4.00 | 0.37 | 0.43 | 0.43 | 0 | 365 | 0 |
| June 19, 2026 | 0.61 | 0.67 | 0.67 | -0.05 | 796 | 10 | 4.50 | 0.61 | 0.66 | 0.66 | 0 | 200 | 0 |
| June 19, 2026 | 0.42 | 0.49 | 0.49 | -0.06 | 218 | 11 | 5.00 | 0.90 | 0.97 | 0.97 | 0 | 1 | 0 |
| June 19, 2026 | 0.29 | 0.34 | 0.34 | 0 | 305 | 0 | 5.50 | 1.28 | 1.33 | 1.33 | 0 | 1 | 0 |
| June 19, 2026 | 0.20 | 0.25 | 0.25 | 0 | 0 | 0 | 6.00 | 1.68 | 1.74 | 1.74 | 0 | 0 | 0 |
| September 18, 2026 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 | 1.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
| September 18, 2026 | 2.51 | 2.58 | 2.58 | 0 | 0 | 0 | 2.00 | 0.03 | 0.11 | 0.11 | 0 | 0 | 0 |
| September 18, 2026 | 2.07 | 2.14 | 2.14 | 0 | 10 | 0 | 2.50 | 0.09 | 0.14 | 0.14 | 0 | 100 | 0 |
| September 18, 2026 | 1.66 | 1.74 | 1.74 | 0 | 0 | 0 | 3.00 | 0.18 | 0.23 | 0.23 | 0 | 0 | 0 |
| September 18, 2026 | 1.30 | 1.39 | 1.39 | 0 | 175 | 18 | 3.50 | 0.31 | 0.36 | 0.36 | 0 | 30 | 0 |
| September 18, 2026 | 0.99 | 1.06 | 1.06 | 0 | 564 | 0 | 4.00 | 0.48 | 0.54 | 0.54 | 0 | 130 | 0 |
| September 18, 2026 | 0.74 | 0.80 | 0.80 | 0 | 333 | 0 | 4.50 | 0.72 | 0.78 | 0.78 | 0 | 10 | 0 |
| September 18, 2026 | 0.54 | 0.61 | 0.61 | 0 | 265 | 0 | 5.00 | 1.01 | 1.10 | 1.10 | 0 | 10 | 0 |
| September 18, 2026 | 0.40 | 0.46 | 0.46 | 0 | 96 | 0 | 5.50 | 1.36 | 1.44 | 1.44 | 0 | 0 | 0 |
| September 18, 2026 | 0.30 | 0.36 | 0.36 | 0 | 500 | 0 | 6.00 | 1.76 | 1.83 | 1.83 | 0 | 0 | 0 |
| January 15, 2027 | 3.45 | 3.60 | 3.60 | 0 | 42 | 0 | 1.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
| January 15, 2027 | 2.53 | 2.58 | 2.58 | 0 | 9,096 | 0 | 2.00 | 0.06 | 0.14 | 0.14 | 0 | 195 | 0 |
| January 15, 2027 | 1.70 | 1.80 | 1.80 | 0 | 1,358 | 0 | 3.00 | 0.26 | 0.32 | 0.32 | 0 | 85 | 0 |
| January 15, 2027 | 1.10 | 1.13 | 1.13 | -0.04 | 1,968 | 32 | 4.00 | 0.61 | 0.68 | 0.68 | 0 | 308 | 0 |
| January 15, 2027 | 0.67 | 0.72 | 0.72 | -0.04 | 696 | 2 | 5.00 | 1.13 | 1.25 | 1.25 | 0 | 32 | 0 |
| January 15, 2027 | 0.41 | 0.52 | 0.52 | 0 | 222 | 0 | 6.00 | 1.86 | 1.97 | 1.97 | 0 | 6 | 0 |
| January 15, 2027 | 0.26 | 0.28 | 0.28 | 0 | 1,024 | 0 | 7.00 | 2.66 | 2.79 | 2.79 | 0 | 91 | 0 |
| January 21, 2028 | 3.45 | 3.70 | 3.70 | 0 | 50 | 0 | 1.00 | 0.04 | 0.12 | 0.12 | 0 | 0 | 0 |
| January 21, 2028 | 2.59 | 2.90 | 2.90 | 0 | 110 | 0 | 2.00 | 0.16 | 0.32 | 0.32 | 0 | 105 | 0 |
| January 21, 2028 | 1.86 | 2.15 | 2.15 | -0.09 | 50 | 15 | 3.00 | 0.41 | 0.60 | 0.60 | 0 | 100 | 0 |
| January 21, 2028 | 1.31 | 1.62 | 1.62 | 0 | 182 | 0 | 4.00 | 0.76 | 1.05 | 1.05 | 0 | 50 | 0 |
| January 21, 2028 | 0.91 | 1.21 | 1.21 | 0 | 492 | 0 | 5.00 | 1.30 | 1.62 | 1.62 | 0 | 1 | 0 |
| January 21, 2028 | 0.62 | 0.93 | 0.93 | 0 | 175 | 0 | 6.00 | 1.98 | 2.30 | 2.30 | 0 | 0 | 0 |
| January 21, 2028 | 0.43 | 0.60 | 0.60 | 0 | 30 | 0 | 7.00 | 2.79 | 3.10 | 3.10 | 0 | 0 | 0 |
