Options Chain for AXT INC COM (AXTI) - $79.22 as of 4/30/2026 9:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 57.30 | 60.60 | 58.95 | 58.50 | +8.39 | +16.75% | 2.95 | 5 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 25.00 | 52.30 | 55.90 | 54.10 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 30.00 | 47.30 | 50.40 | 48.85 | 35.59 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 3:59:59 PM EST |
| 31.00 | 46.30 | 49.70 | 48.00 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 32.00 | 45.30 | 48.70 | 47.00 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 33.00 | 44.30 | 47.40 | 45.85 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 34.00 | 43.30 | 46.40 | 44.85 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 35.00 | 42.30 | 45.40 | 43.85 | 12.50 | 0.00 | 0.00% | 1.25 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 3:59:59 PM EST |
| 36.00 | 41.30 | 44.90 | 43.10 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 37.00 | 40.30 | 43.60 | 41.95 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 38.00 | 39.30 | 42.80 | 41.05 | 27.40 | 0.00 | 0.00% | 1.08 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 3:59:59 PM EST |
| 39.00 | 38.30 | 41.50 | 39.90 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 40.00 | 37.30 | 41.00 | 39.15 | 31.03 | 0.00 | 0.00% | 0.98 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 41.00 | 36.30 | 39.70 | 38.00 | % | 0.93 | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 42.00 | 35.30 | 38.40 | 36.85 | 15.75 | 0.00 | 0.00% | 0.88 | 0 | 3 | 9.66 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 3:59:59 PM EST |
| 43.00 | 34.30 | 37.80 | 36.05 | 32.50 | 0.00 | 0.00% | 0.84 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 43.50 | 33.80 | 36.90 | 35.35 | % | 0.81 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 44.00 | 33.30 | 36.40 | 34.85 | 12.60 | 0.00 | 0.00% | 0.79 | 0 | 1 | 9.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 3:59:59 PM EST |
| 44.50 | 32.80 | 35.90 | 34.35 | % | 0.77 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 45.00 | 32.30 | 35.50 | 33.90 | 33.00 | +3.60 | +12.25% | 0.75 | 1 | 17 | 9.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 45.50 | 31.80 | 35.40 | 33.60 | % | 0.74 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 46.00 | 31.30 | 35.00 | 33.15 | 33.00 | 0.00 | 0.00% | 0.72 | 0 | 3 | 9.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 3:59:59 PM EST |
| 46.50 | 30.80 | 34.40 | 32.60 | % | 0.70 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 47.00 | 30.30 | 33.90 | 32.10 | 9.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 9.17 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 3:59:59 PM EST |
| 47.50 | 29.80 | 33.10 | 31.45 | % | 0.66 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 48.00 | 29.30 | 32.90 | 31.10 | 20.27 | 0.00 | 0.00% | 0.65 | 0 | 3 | 8.74 | 1.00 | 0.00 | -0.04 | 4/10/2026 | 4/30/2026 3:59:59 PM EST |
| 48.50 | 28.80 | 32.50 | 30.65 | % | 0.63 | 0 | 0 | 8.88 | 1.00 | 0.00 | -0.05 | 4/30/2026 3:59:59 PM EST | |||
| 49.00 | 28.40 | 31.70 | 30.05 | 28.96 | +7.26 | +33.46% | 0.61 | 1 | 7 | 8.17 | 1.00 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 49.50 | 27.80 | 31.00 | 29.40 | 28.56 | +7.26 | +34.09% | 0.59 | 1 | 1 | 7.74 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 50.00 | 27.40 | 30.40 | 28.90 | 28.00 | +5.10 | +22.28% | 0.58 | 5 | 120 | 7.46 | 0.99 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 51.00 | 26.40 | 29.80 | 28.10 | 23.76 | -7.81 | -24.74% | 0.55 | 1 | 6 | 7.92 | 0.99 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 52.00 | 25.40 | 28.80 | 27.10 | 24.20 | 0.00 | 0.00% | 0.52 | 0 | 14 | 7.52 | 0.99 | 0.00 | -0.13 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 53.00 | 24.40 | 27.60 | 26.00 | 27.20 | 0.00 | 0.00% | 0.49 | 0 | 51 | 7.00 | 0.98 | 0.00 | -0.16 | 4/22/2026 | 4/30/2026 3:59:59 PM EST |
| 54.00 | 23.40 | 26.60 | 25.00 | 22.05 | 0.00 | 0.00% | 0.46 | 0 | 2 | 6.88 | 0.98 | 0.00 | -0.21 | 4/16/2026 | 4/30/2026 3:59:59 PM EST |
| 55.00 | 23.30 | 25.60 | 24.45 | 23.40 | +5.99 | +34.41% | 0.44 | 23 | 102 | 6.38 | 0.97 | 0.00 | -0.26 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 56.00 | 22.30 | 24.80 | 23.55 | 17.03 | 0.00 | 0.00% | 0.42 | 0 | 64 | 6.39 | 0.96 | 0.01 | -0.32 | 4/27/2026 | 4/30/2026 3:59:59 PM EST |
| 57.00 | 20.60 | 23.90 | 22.25 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 6.27 | 0.95 | 0.01 | -0.39 | 4/15/2026 | 4/30/2026 3:59:59 PM EST |
| 58.00 | 19.70 | 22.90 | 21.30 | 18.00 | 0.00 | 0.00% | 0.37 | 0 | 132 | 6.03 | 0.94 | 0.01 | -0.48 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 59.00 | 18.80 | 21.90 | 20.35 | 21.70 | 0.00 | 0.00% | 0.34 | 0 | 15 | 5.90 | 0.93 | 0.01 | -0.59 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 60.00 | 18.00 | 20.90 | 19.45 | 20.45 | +5.75 | +39.12% | 0.32 | 11 | 1,165 | 5.78 | 0.92 | 0.01 | -0.70 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 61.00 | 17.00 | 20.10 | 18.55 | 16.50 | +3.50 | +26.93% | 0.30 | 1 | 7 | 5.64 | 0.91 | 0.01 | -0.83 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 62.00 | 16.20 | 19.30 | 17.75 | 16.60 | +3.58 | +27.50% | 0.29 | 34 | 129 | 5.88 | 0.90 | 0.01 | -0.99 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 63.00 | 15.40 | 18.50 | 16.95 | 16.60 | +4.10 | +32.80% | 0.27 | 1 | 49 | 5.63 | 0.88 | 0.01 | -1.15 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 64.00 | 14.60 | 17.60 | 16.10 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 12 | 5.48 | 0.87 | 0.01 | -1.34 | 4/28/2026 | 4/30/2026 3:59:59 PM EST |
| 65.00 | 13.70 | 16.50 | 15.10 | 14.50 | +2.98 | +25.87% | 0.23 | 11 | 106 | 5.23 | 0.85 | 0.01 | -1.55 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 66.00 | 13.40 | 15.80 | 14.60 | 14.00 | +4.20 | +42.86% | 0.22 | 1 | 53 | 3.61 | 0.83 | 0.02 | -1.78 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 67.00 | 12.40 | 15.00 | 13.70 | 13.10 | +3.07 | +30.61% | 0.20 | 13 | 32 | 3.52 | 0.81 | 0.02 | -2.04 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 68.00 | 11.50 | 14.30 | 12.90 | 12.50 | +2.46 | +24.51% | 0.19 | 5 | 98 | 3.51 | 0.79 | 0.02 | -2.31 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 69.00 | 11.20 | 13.00 | 12.10 | 12.36 | +0.96 | +8.43% | 0.18 | 37 | 310 | 3.55 | 0.77 | 0.02 | -2.50 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 70.00 | 10.60 | 12.70 | 11.65 | 12.07 | +4.97 | +70.00% | 0.17 | 327 | 2,279 | 3.77 | 0.75 | 0.02 | -2.63 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 71.00 | 9.90 | 12.20 | 11.05 | 11.30 | +4.40 | +63.77% | 0.16 | 11 | 224 | 3.84 | 0.73 | 0.02 | -2.76 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 72.00 | 9.50 | 11.60 | 10.55 | 10.80 | +4.90 | +83.06% | 0.15 | 41 | 272 | 3.95 | 0.71 | 0.02 | -2.87 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 73.00 | 9.20 | 10.80 | 10.00 | 9.00 | +2.98 | +49.51% | 0.14 | 31 | 243 | 4.01 | 0.69 | 0.02 | -2.98 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 74.00 | 9.00 | 10.50 | 9.75 | 8.82 | +3.11 | +54.47% | 0.13 | 41 | 333 | 4.28 | 0.66 | 0.02 | -3.07 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 75.00 | 7.80 | 9.50 | 8.65 | 8.82 | +3.32 | +60.37% | 0.12 | 3,511 | 3,681 | 3.91 | 0.64 | 0.02 | -3.15 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 76.00 | 8.20 | 8.90 | 8.55 | 8.20 | +3.40 | +70.84% | 0.11 | 253 | 409 | 4.19 | 0.62 | 0.02 | -3.22 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 77.00 | 6.10 | 8.40 | 7.25 | 7.20 | +2.30 | +46.94% | 0.09 | 354 | 191 | 3.71 | 0.59 | 0.02 | -3.28 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 78.00 | 6.90 | 8.20 | 7.55 | 7.30 | +2.93 | +67.05% | 0.10 | 129 | 170 | 4.05 | 0.57 | 0.02 | -3.33 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 79.00 | 6.40 | 7.40 | 6.90 | 7.20 | +3.60 | +100.00% | 0.09 | 208 | 322 | 4.10 | 0.55 | 0.02 | -3.36 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 80.00 | 6.00 | 6.80 | 6.40 | 6.40 | +2.60 | +68.43% | 0.08 | 774 | 2,883 | 4.07 | 0.53 | 0.02 | -3.38 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 81.00 | 5.30 | 6.40 | 5.85 | 6.00 | +2.50 | +71.43% | 0.07 | 78 | 96 | 4.00 | 0.50 | 0.02 | -3.40 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 82.00 | 5.10 | 6.10 | 5.60 | 5.80 | +2.57 | +79.57% | 0.07 | 590 | 238 | 4.09 | 0.48 | 0.02 | -3.40 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 83.00 | 5.00 | 5.60 | 5.30 | 5.30 | +1.90 | +55.89% | 0.06 | 225 | 416 | 4.14 | 0.46 | 0.02 | -3.39 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 84.00 | 4.30 | 5.10 | 4.70 | 4.80 | +2.30 | +92.00% | 0.06 | 808 | 2,999 | 4.00 | 0.44 | 0.02 | -3.37 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 85.00 | 4.40 | 4.80 | 4.60 | 4.10 | +1.52 | +58.92% | 0.05 | 531 | 757 | 4.15 | 0.42 | 0.02 | -3.34 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 86.00 | 3.80 | 5.60 | 4.70 | 4.20 | +2.15 | +104.88% | 0.05 | 23 | 91 | 4.44 | 0.40 | 0.02 | -3.30 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 87.00 | 3.50 | 4.80 | 4.15 | 4.80 | +2.50 | +108.70% | 0.05 | 27 | 60 | 4.26 | 0.38 | 0.02 | -3.26 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 88.00 | 3.20 | 4.50 | 3.85 | 3.40 | +1.50 | +78.95% | 0.04 | 81 | 136 | 4.28 | 0.36 | 0.02 | -3.21 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 89.00 | 2.80 | 4.40 | 3.60 | 3.33 | +0.99 | +42.31% | 0.04 | 25 | 2 | 4.26 | 0.34 | 0.02 | -3.15 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 90.00 | 2.80 | 3.20 | 3.00 | 3.16 | +1.51 | +91.52% | 0.03 | 977 | 635 | 4.04 | 0.32 | 0.02 | -3.09 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 91.00 | 2.40 | 4.00 | 3.20 | 2.70 | -3.10 | -53.45% | 0.04 | 12 | 3 | 4.38 | 0.31 | 0.02 | -2.98 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 92.00 | 2.05 | 3.40 | 2.73 | 2.42 | +1.12 | +86.16% | 0.03 | 29 | 35 | 4.15 | 0.29 | 0.02 | -2.77 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 93.00 | 2.10 | 3.10 | 2.60 | 2.30 | +0.82 | +55.41% | 0.03 | 110 | 91 | 4.21 | 0.27 | 0.02 | -2.57 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 94.00 | 1.80 | 3.00 | 2.40 | 2.23 | +0.23 | +11.50% | 0.03 | 6 | 8 | 4.28 | 0.26 | 0.02 | -2.38 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 95.00 | 1.80 | 2.35 | 2.08 | 2.05 | +0.86 | +72.27% | 0.02 | 336 | 135 | 4.09 | 0.24 | 0.02 | -2.22 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 96.00 | 1.60 | 2.20 | 1.90 | 1.99 | +0.79 | +65.84% | 0.02 | 64 | 186 | 4.09 | 0.23 | 0.02 | -2.05 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 97.00 | 1.55 | 2.25 | 1.90 | 2.30 | +0.52 | +29.22% | 0.02 | 19 | 6 | 4.21 | 0.22 | 0.02 | -1.90 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 98.00 | 0.85 | 2.05 | 1.45 | 1.56 | +0.79 | +102.60% | 0.01 | 138 | 134 | 3.91 | 0.20 | 0.02 | -1.77 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 99.00 | 0.70 | 2.75 | 1.73 | 1.70 | +1.22 | +254.17% | 0.02 | 14 | 2 | 4.22 | 0.19 | 0.01 | -1.62 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 100.00 | 1.20 | 1.60 | 1.40 | 1.60 | +0.86 | +116.22% | 0.01 | 856 | 1,714 | 4.13 | 0.18 | 0.01 | -1.51 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 101.00 | 0.50 | 2.40 | 1.45 | 1.55 | +0.79 | +103.95% | 0.01 | 1 | 4 | 4.18 | 0.17 | 0.01 | -1.39 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 102.00 | 0.35 | 1.90 | 1.13 | 1.13 | +0.10 | +9.71% | 0.01 | 34 | 4 | 3.94 | 0.16 | 0.01 | -1.29 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 103.00 | 0.20 | 2.85 | 1.53 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.27 | 0.15 | 0.01 | -1.18 | 4/21/2026 | 4/30/2026 3:59:59 PM EST |
| 104.00 | 0.10 | 2.80 | 1.45 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.20 | 0.14 | 0.01 | -1.09 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 105.00 | 0.80 | 1.05 | 0.93 | 1.00 | +0.52 | +108.34% | 0.01 | 254 | 286 | 4.16 | 0.13 | 0.01 | -1.01 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 106.00 | 0.70 | 1.20 | 0.95 | 0.95 | -1.98 | -67.58% | 0.01 | 3 | 2 | 4.28 | 0.12 | 0.01 | -0.93 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 110.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.30 | +100.00% | 0.01 | 360 | 116 | 4.17 | 0.09 | 0.01 | -0.67 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.04 | +11.12% | 0.00 | 77 | 5 | 4.22 | 0.06 | 0.01 | -0.44 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.24 | +0.09 | +60.00% | 0.00 | 73 | 263 | 0.00 | 0.04 | 0.00 | -0.27 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 125.00 | 0.05 | 0.65 | 0.35 | 0.18 | +0.08 | +80.00% | 0.00 | 818 | 173 | 0.00 | 0.03 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.01 | -16.67% | 0.04 | 1 | 1,121 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.06 | +0.05 | +500.00% | 0.03 | 9,506 | 936 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.04 | -0.08 | -66.67% | 0.02 | 9 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.01 | 8,303 | 1,320 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.08 | -0.57 | -87.70% | 0.03 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.21 | -80.77% | 0.00 | 28 | 933 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.15 | -75.00% | 0.01 | 11 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 3:59:59 PM EST |
| 43.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.09 | -52.95% | 0.01 | 1,587 | 913 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.75 | -88.24% | 0.01 | 10 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 46.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.17 | -53.13% | 0.00 | 10 | 315 | 0.00 | 0.00 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 1.95 | 0.98 | 0.05 | +0.03 | +150.00% | 0.02 | 11 | 1 | 0.00 | 0.00 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.41 | -82.00% | 0.00 | 72 | 48 | 0.00 | 0.00 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 49.50 | 0.05 | 0.15 | 0.10 | 0.20 | -0.87 | -81.31% | 0.00 | 12 | 2 | 0.00 | -0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.39 | -78.00% | 0.00 | 229 | 460 | 0.00 | -0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.17 | -1.48 | -89.70% | 0.00 | 47 | 133 | 0.00 | -0.01 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 52.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.44 | -68.75% | 0.00 | 20 | 99 | 0.00 | -0.01 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 53.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.42 | -58.34% | 0.00 | 26 | 82 | 3.39 | -0.02 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.70 | -66.67% | 0.00 | 80 | 136 | 4.05 | -0.02 | 0.00 | -0.21 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.30 | -1.00 | -76.93% | 0.00 | 1,908 | 698 | 4.10 | -0.03 | 0.00 | -0.26 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 56.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.90 | -72.00% | 0.01 | 452 | 437 | 4.48 | -0.04 | 0.01 | -0.32 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 57.00 | 0.15 | 0.70 | 0.43 | 0.50 | -0.89 | -64.03% | 0.01 | 245 | 49 | 4.12 | -0.05 | 0.01 | -0.39 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 58.00 | 0.40 | 0.55 | 0.48 | 0.50 | -1.37 | -73.27% | 0.01 | 179 | 159 | 4.09 | -0.06 | 0.01 | -0.48 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 59.00 | 0.50 | 0.80 | 0.65 | 0.60 | -1.42 | -70.30% | 0.01 | 185 | 174 | 4.17 | -0.07 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 60.00 | 0.70 | 0.80 | 0.75 | 0.74 | -1.58 | -68.11% | 0.01 | 1,421 | 2,064 | 4.21 | -0.08 | 0.01 | -0.70 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 61.00 | 0.55 | 1.45 | 1.00 | 1.00 | -1.85 | -64.92% | 0.02 | 61 | 563 | 4.30 | -0.09 | 0.01 | -0.83 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 62.00 | 0.70 | 1.25 | 0.98 | 1.10 | -2.09 | -65.52% | 0.02 | 428 | 152 | 3.98 | -0.10 | 0.01 | -0.99 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 63.00 | 1.00 | 1.65 | 1.33 | 1.20 | -2.30 | -65.72% | 0.02 | 321 | 211 | 4.34 | -0.12 | 0.01 | -1.15 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 64.00 | 1.00 | 1.55 | 1.28 | 1.28 | -2.72 | -68.00% | 0.02 | 233 | 471 | 4.06 | -0.13 | 0.01 | -1.34 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 65.00 | 1.35 | 1.50 | 1.43 | 1.44 | -2.56 | -64.00% | 0.02 | 4,258 | 3,669 | 4.04 | -0.15 | 0.01 | -1.55 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 66.00 | 1.55 | 2.00 | 1.78 | 1.72 | -3.16 | -64.76% | 0.03 | 127 | 140 | 4.14 | -0.17 | 0.02 | -1.78 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 67.00 | 1.75 | 2.35 | 2.05 | 1.89 | -3.23 | -63.09% | 0.03 | 135 | 730 | 4.19 | -0.19 | 0.02 | -2.04 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 68.00 | 1.95 | 3.00 | 2.48 | 2.45 | -3.20 | -56.64% | 0.04 | 230 | 125 | 4.31 | -0.21 | 0.02 | -2.31 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 69.00 | 2.25 | 2.70 | 2.48 | 2.54 | -3.57 | -58.43% | 0.04 | 386 | 301 | 4.15 | -0.23 | 0.02 | -2.50 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 70.00 | 2.40 | 2.85 | 2.63 | 2.83 | -4.87 | -63.25% | 0.04 | 1,987 | 1,801 | 4.14 | -0.25 | 0.02 | -2.63 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 71.00 | 2.70 | 4.00 | 3.35 | 3.50 | -3.60 | -50.71% | 0.05 | 95 | 139 | 4.25 | -0.27 | 0.02 | -2.76 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 72.00 | 3.10 | 3.80 | 3.45 | 3.90 | -3.34 | -46.14% | 0.05 | 71 | 609 | 4.07 | -0.29 | 0.02 | -2.87 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 73.00 | 3.50 | 4.10 | 3.80 | 3.90 | -3.90 | -50.00% | 0.05 | 139 | 109 | 4.06 | -0.31 | 0.02 | -2.98 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 74.00 | 3.90 | 5.00 | 4.45 | 4.45 | -4.75 | -51.63% | 0.06 | 54 | 29 | 4.22 | -0.34 | 0.02 | -3.07 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 75.00 | 4.30 | 5.10 | 4.70 | 4.67 | -5.13 | -52.35% | 0.06 | 971 | 703 | 4.10 | -0.36 | 0.02 | -3.15 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 76.00 | 4.50 | 6.80 | 5.65 | 5.30 | -6.82 | -56.28% | 0.07 | 15 | 264 | 4.41 | -0.38 | 0.02 | -3.22 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 77.00 | 5.10 | 6.70 | 5.90 | 6.23 | -3.67 | -37.08% | 0.08 | 45 | 23 | 4.27 | -0.41 | 0.02 | -3.28 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 78.00 | 4.90 | 7.40 | 6.15 | 6.80 | -6.42 | -48.57% | 0.08 | 19 | 31 | 4.11 | -0.43 | 0.02 | -3.33 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 79.00 | 6.20 | 8.10 | 7.15 | 6.50 | -3.81 | -36.96% | 0.09 | 54 | 15 | 4.50 | -0.45 | 0.02 | -3.36 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 80.00 | 6.70 | 8.70 | 7.70 | 7.25 | -7.65 | -51.35% | 0.10 | 80 | 124 | 4.40 | -0.47 | 0.02 | -3.38 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 81.00 | 7.10 | 9.20 | 8.15 | 7.50 | -4.95 | -39.76% | 0.10 | 2 | 14 | 4.33 | -0.50 | 0.02 | -3.40 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 82.00 | 7.60 | 10.30 | 8.95 | 13.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 4.45 | -0.52 | 0.02 | -3.40 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 83.00 | 8.40 | 11.00 | 9.70 | 13.85 | 0.00 | 0.00% | 0.12 | 0 | 7 | 4.53 | -0.54 | 0.02 | -3.39 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 84.00 | 8.40 | 11.60 | 10.00 | 12.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 4.32 | -0.56 | 0.02 | -3.37 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 85.00 | 9.70 | 12.00 | 10.85 | 14.03 | 0.00 | 0.00% | 0.13 | 0 | 25 | 4.45 | -0.58 | 0.02 | -3.34 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 86.00 | 10.00 | 12.90 | 11.45 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 19 | 4.39 | -0.60 | 0.02 | -3.30 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 87.00 | 10.80 | 13.20 | 12.00 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 34 | 4.30 | -0.62 | 0.02 | -3.26 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 88.00 | 11.80 | 14.40 | 13.10 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 4.55 | -0.64 | 0.02 | -3.21 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 89.00 | 12.20 | 15.00 | 13.60 | 15.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.40 | -0.66 | 0.02 | -3.15 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 90.00 | 12.60 | 15.80 | 14.20 | 14.64 | -10.47 | -41.70% | 0.16 | 2 | 7 | 4.27 | -0.68 | 0.02 | -3.09 | 4/30/2026 | 4/30/2026 3:59:59 PM EST |
| 91.00 | 13.70 | 16.50 | 15.10 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.38 | -0.69 | 0.02 | -2.98 | 4/24/2026 | 4/30/2026 3:59:59 PM EST |
| 92.00 | 14.40 | 17.00 | 15.70 | 22.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 4.24 | -0.71 | 0.02 | -2.77 | 4/29/2026 | 4/30/2026 3:59:59 PM EST |
| 93.00 | 15.20 | 17.60 | 16.40 | % | 0.18 | 0 | 0 | 4.17 | -0.73 | 0.02 | -2.57 | 4/30/2026 3:59:59 PM EST | |||
| 94.00 | 15.80 | 19.00 | 17.40 | % | 0.19 | 0 | 0 | 4.23 | -0.74 | 0.02 | -2.38 | 4/30/2026 3:59:59 PM EST | |||
| 95.00 | 16.80 | 20.00 | 18.40 | % | 0.19 | 0 | 0 | 4.35 | -0.76 | 0.02 | -2.22 | 4/30/2026 3:59:59 PM EST | |||
| 96.00 | 17.50 | 20.80 | 19.15 | % | 0.20 | 0 | 0 | 4.22 | -0.77 | 0.02 | -2.05 | 4/30/2026 3:59:59 PM EST | |||
| 97.00 | 18.60 | 21.50 | 20.05 | % | 0.21 | 0 | 0 | 4.34 | -0.78 | 0.02 | -1.90 | 4/30/2026 3:59:59 PM EST | |||
| 98.00 | 19.50 | 22.50 | 21.00 | % | 0.21 | 0 | 0 | 4.34 | -0.80 | 0.02 | -1.77 | 4/30/2026 3:59:59 PM EST | |||
| 99.00 | 20.20 | 23.50 | 21.85 | % | 0.22 | 0 | 0 | 5.58 | -0.81 | 0.01 | -1.62 | 4/30/2026 3:59:59 PM EST | |||
| 100.00 | 21.10 | 24.20 | 22.65 | 26.02 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.64 | -0.82 | 0.01 | -1.51 | 4/23/2026 | 4/30/2026 3:59:59 PM EST |
| 101.00 | 22.00 | 25.20 | 23.60 | % | 0.23 | 0 | 0 | 5.69 | -0.83 | 0.01 | -1.39 | 4/30/2026 3:59:59 PM EST | |||
| 102.00 | 23.10 | 26.10 | 24.60 | % | 0.24 | 0 | 0 | 5.73 | -0.84 | 0.01 | -1.29 | 4/30/2026 3:59:59 PM EST | |||
| 103.00 | 24.00 | 26.80 | 25.40 | % | 0.25 | 0 | 0 | 5.70 | -0.85 | 0.01 | -1.18 | 4/30/2026 3:59:59 PM EST | |||
| 104.00 | 24.80 | 27.80 | 26.30 | % | 0.25 | 0 | 0 | 5.82 | -0.86 | 0.01 | -1.09 | 4/30/2026 3:59:59 PM EST | |||
| 105.00 | 25.80 | 28.70 | 27.25 | 33.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.85 | -0.87 | 0.01 | -1.01 | 4/20/2026 | 4/30/2026 3:59:59 PM EST |
| 106.00 | 26.60 | 29.60 | 28.10 | 29.30 | % | 0.27 | 1 | 0 | 5.87 | -0.88 | 0.01 | -0.93 | 4/30/2026 | 4/30/2026 3:59:59 PM EST | |
| 110.00 | 30.50 | 33.50 | 32.00 | % | 0.29 | 0 | 0 | 6.13 | -0.91 | 0.01 | -0.67 | 4/30/2026 3:59:59 PM EST | |||
| 115.00 | 35.10 | 38.10 | 36.60 | 33.10 | 0.00 | 0.00% | 0.32 | 0 | 36 | 6.44 | -0.94 | 0.01 | -0.44 | 4/22/2026 | 4/30/2026 3:59:59 PM EST |
| 120.00 | 39.50 | 43.00 | 41.25 | 46.36 | 0.00 | 0.00% | 0.34 | 0 | 5 | 6.80 | -0.96 | 0.00 | -0.27 | 4/23/2026 | 4/30/2026 3:59:59 PM EST |
| 125.00 | 44.30 | 47.90 | 46.10 | % | 0.37 | 0 | 0 | 7.01 | -0.97 | 0.00 | -0.17 | 4/30/2026 3:59:59 PM EST |