Options Chain for AXT INC COM (AXTI) - $100.96 as of 5/7/2026 7:17:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 97.50 | 100.80 | 99.15 | 101.00 | +9.00 | +9.79% | 39.66 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 5.00 | 95.10 | 98.30 | 96.70 | 98.50 | +15.50 | +18.68% | 19.34 | 2 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 7.50 | 92.50 | 95.80 | 94.15 | 90.00 | 0.00 | 0.00% | 12.55 | 0 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 10.00 | 90.00 | 93.30 | 91.65 | 93.50 | -0.50 | -0.54% | 9.17 | 2 | 113 | 9.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 12.50 | 87.50 | 90.90 | 89.20 | 83.00 | 0.00 | 0.00% | 7.14 | 0 | 122 | 8.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 15.00 | 85.00 | 88.40 | 86.70 | 84.39 | 0.00 | 0.00% | 5.78 | 0 | 1,209 | 8.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 17.50 | 82.50 | 85.90 | 84.20 | 70.00 | 0.00 | 0.00% | 4.81 | 0 | 679 | 7.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 20.00 | 80.10 | 83.30 | 81.70 | 86.20 | 0.00 | 0.00% | 4.08 | 0 | 2,541 | 6.51 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 22.50 | 77.60 | 80.80 | 79.20 | 81.00 | -5.20 | -6.04% | 3.52 | 2 | 340 | 5.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 25.00 | 75.00 | 78.30 | 76.65 | 80.20 | 0.00 | 0.00% | 3.07 | 0 | 1,019 | 5.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 30.00 | 70.00 | 73.40 | 71.70 | 80.00 | 0.00 | 0.00% | 2.39 | 0 | 3,563 | 4.71 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 35.00 | 65.10 | 68.40 | 66.75 | 66.00 | 0.00 | 0.00% | 1.91 | 0 | 1,889 | 4.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 40.00 | 60.10 | 63.40 | 61.75 | 61.70 | 0.00 | 0.00% | 1.54 | 0 | 1,381 | 3.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 45.00 | 55.20 | 58.40 | 56.80 | 60.70 | 0.00 | 0.00% | 1.26 | 0 | 1,521 | 3.45 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 50.00 | 50.30 | 53.50 | 51.90 | 52.00 | 0.00 | 0.00% | 1.04 | 0 | 4,678 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 55.00 | 45.30 | 48.60 | 46.95 | 46.97 | 0.00 | 0.00% | 0.85 | 0 | 1,173 | 2.65 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 40.40 | 43.70 | 42.05 | 41.00 | 0.00 | 0.00% | 0.70 | 0 | 4,728 | 2.57 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 65.00 | 35.80 | 38.80 | 37.30 | 32.99 | 0.00 | 0.00% | 0.57 | 0 | 2,647 | 2.31 | 0.97 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 69.00 | 31.60 | 35.10 | 33.35 | 28.00 | 0.00 | 0.00% | 0.48 | 0 | 7 | 2.20 | 0.95 | 0.00 | -0.14 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 31.20 | 34.10 | 32.65 | 31.81 | -2.19 | -6.45% | 0.47 | 1 | 4,756 | 2.14 | 0.95 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 71.00 | 29.90 | 33.20 | 31.55 | 24.55 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.12 | 0.94 | 0.00 | -0.17 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 72.00 | 29.00 | 32.30 | 30.65 | 24.82 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.09 | 0.94 | 0.00 | -0.17 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 73.00 | 28.20 | 31.40 | 29.80 | 34.30 | 0.00 | 0.00% | 0.41 | 0 | 45 | 2.07 | 0.93 | 0.00 | -0.19 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 74.00 | 27.00 | 30.50 | 28.75 | 26.00 | 0.00 | 0.00% | 0.39 | 0 | 32 | 2.04 | 0.93 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 75.00 | 26.50 | 29.50 | 28.00 | 32.00 | 0.00 | 0.00% | 0.37 | 0 | 318 | 2.02 | 0.92 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 76.00 | 25.20 | 28.70 | 26.95 | 24.90 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.99 | 0.91 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 77.00 | 24.80 | 27.90 | 26.35 | 29.00 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.96 | 0.90 | 0.01 | -0.25 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 78.00 | 23.90 | 27.10 | 25.50 | 22.00 | 0.00 | 0.00% | 0.33 | 0 | 95 | 1.95 | 0.89 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 79.00 | 22.90 | 26.20 | 24.55 | 20.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.92 | 0.89 | 0.01 | -0.28 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 80.00 | 22.20 | 25.30 | 23.75 | 25.40 | +0.08 | +0.32% | 0.30 | 2 | 1,053 | 1.92 | 0.88 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 81.00 | 21.50 | 24.50 | 23.00 | 25.10 | 0.00 | 0.00% | 0.28 | 0 | 63 | 1.36 | 0.87 | 0.01 | -0.31 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 82.00 | 20.50 | 23.70 | 22.10 | 22.10 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.87 | 0.86 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 83.00 | 19.80 | 22.90 | 21.35 | 23.60 | 0.00 | 0.00% | 0.26 | 0 | 41 | 1.33 | 0.85 | 0.01 | -0.34 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 84.00 | 19.00 | 21.70 | 20.35 | 16.40 | 0.00 | 0.00% | 0.24 | 0 | 149 | 1.38 | 0.84 | 0.01 | -0.35 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 85.00 | 18.10 | 21.50 | 19.80 | 21.10 | 0.00 | 0.00% | 0.23 | 0 | 583 | 1.41 | 0.83 | 0.01 | -0.37 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 86.00 | 17.50 | 19.90 | 18.70 | 22.88 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.41 | 0.82 | 0.01 | -0.38 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 87.00 | 16.80 | 19.60 | 18.20 | 22.40 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.43 | 0.80 | 0.01 | -0.40 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 88.00 | 16.20 | 18.90 | 17.55 | 15.45 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.44 | 0.79 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 89.00 | 15.40 | 18.70 | 17.05 | 21.50 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.43 | 0.78 | 0.01 | -0.42 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 90.00 | 14.80 | 18.00 | 16.40 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 4,490 | 1.46 | 0.77 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 91.00 | 14.10 | 17.40 | 15.75 | 13.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.46 | 0.75 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 92.00 | 13.50 | 16.60 | 15.05 | 17.00 | +1.00 | +6.25% | 0.16 | 10 | 28 | 1.45 | 0.74 | 0.01 | -0.46 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 93.00 | 12.80 | 16.00 | 14.40 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.46 | 0.73 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 95.00 | 11.40 | 14.80 | 13.10 | 14.55 | -0.45 | -3.00% | 0.14 | 4 | 489 | 1.44 | 0.70 | 0.01 | -0.49 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 100.00 | 9.00 | 12.20 | 10.60 | 9.10 | -2.45 | -21.22% | 0.11 | 4 | 415 | 1.54 | 0.62 | 0.02 | -0.52 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 105.00 | 6.60 | 9.40 | 8.00 | 8.30 | -1.50 | -15.31% | 0.08 | 1 | 708 | 1.53 | 0.54 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 107.00 | 6.10 | 9.20 | 7.65 | % | 0.07 | 0 | 0 | EST | |||||||
| 108.00 | 5.60 | 8.90 | 7.25 | 7.20 | % | 0.07 | 1 | 0 | 5/7/2026 | EST | |||||
| 109.00 | 5.30 | 7.50 | 6.40 | 6.30 | % | 0.06 | 1 | 0 | 5/7/2026 | EST | |||||
| 110.00 | 5.00 | 7.90 | 6.45 | 7.50 | -0.40 | -5.07% | 0.06 | 5 | 558 | 1.53 | 0.46 | 0.02 | -0.53 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 111.00 | 4.60 | 7.80 | 6.20 | % | 0.06 | 0 | 0 | EST | |||||||
| 112.00 | 4.60 | 7.50 | 6.05 | % | 0.05 | 0 | 0 | EST | |||||||
| 113.00 | 4.10 | 7.30 | 5.70 | % | 0.05 | 0 | 0 | EST | |||||||
| 114.00 | 3.90 | 7.00 | 5.45 | % | 0.05 | 0 | 0 | EST | |||||||
| 115.00 | 3.80 | 5.60 | 4.70 | 5.55 | -0.32 | -5.46% | 0.04 | 4 | 277 | 1.53 | 0.38 | 0.02 | -0.51 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 116.00 | 3.50 | 6.50 | 5.00 | % | 0.04 | 0 | 0 | EST | |||||||
| 117.00 | 3.10 | 6.30 | 4.70 | % | 0.04 | 0 | 0 | EST | |||||||
| 120.00 | 2.70 | 5.20 | 3.95 | 3.50 | -0.90 | -20.46% | 0.03 | 8 | 653 | 1.53 | 0.32 | 0.01 | -0.47 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 125.00 | 1.85 | 3.30 | 2.58 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 362 | 1.41 | 0.26 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 130.00 | 1.10 | 3.80 | 2.45 | 2.29 | -0.32 | -12.27% | 0.02 | 3 | 176 | 1.44 | 0.21 | 0.01 | -0.37 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 135.00 | 0.55 | 2.80 | 1.68 | 1.80 | -0.15 | -7.70% | 0.01 | 1 | 413 | 1.46 | 0.16 | 0.01 | -0.32 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 140.00 | 0.40 | 1.50 | 0.95 | 1.35 | -0.08 | -5.60% | 0.01 | 2 | 119 | 1.52 | 0.13 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 145.00 | 0.15 | 2.00 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.10 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.61 | 0.08 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 155.00 | 0.05 | 2.50 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.06 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.07 | 0.04 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.30 | 0.03 | 0.00 | -0.09 | 5/6/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 5.00 | 2.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 461 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 865 | 2.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,169 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,938 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 776 | 2.23 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 0.25 | 1.45 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 896 | 1.86 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 2,217 | 1.76 | -0.03 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 69.00 | 0.10 | 1.10 | 0.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.77 | -0.05 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 26 | 1,712 | 1.75 | -0.05 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 71.00 | 0.25 | 1.60 | 0.93 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | -0.06 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 72.00 | 0.25 | 2.45 | 1.35 | 1.11 | -0.14 | -11.20% | 0.02 | 1 | 58 | 1.59 | -0.06 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 73.00 | 0.15 | 1.60 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.78 | -0.07 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 74.00 | 0.45 | 1.65 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.72 | -0.07 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 75.00 | 0.60 | 1.60 | 1.10 | 1.18 | +0.13 | +12.39% | 0.01 | 1 | 2,089 | 1.67 | -0.08 | 0.01 | -0.22 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 76.00 | 0.65 | 1.85 | 1.25 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.63 | -0.09 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 77.00 | 0.65 | 2.95 | 1.80 | 1.79 | +0.44 | +32.60% | 0.02 | 2 | 32 | 1.65 | -0.10 | 0.01 | -0.25 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 78.00 | 0.80 | 2.05 | 1.43 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.64 | -0.11 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 79.00 | 0.70 | 3.20 | 1.95 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.61 | -0.11 | 0.01 | -0.28 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 80.00 | 1.35 | 2.70 | 2.03 | 2.15 | +0.50 | +30.31% | 0.03 | 5 | 1,400 | 1.58 | -0.12 | 0.01 | -0.30 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 81.00 | 1.00 | 3.20 | 2.10 | 1.65 | -0.19 | -10.33% | 0.03 | 2 | 16 | 1.58 | -0.13 | 0.01 | -0.31 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 82.00 | 1.45 | 3.20 | 2.33 | 2.20 | +0.35 | +18.92% | 0.03 | 1 | 1,895 | 1.69 | -0.14 | 0.01 | -0.33 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 83.00 | 1.45 | 3.30 | 2.38 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 204 | 1.69 | -0.15 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 84.00 | 1.65 | 3.60 | 2.63 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.67 | -0.16 | 0.01 | -0.35 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 85.00 | 1.55 | 3.70 | 2.63 | 2.85 | +0.25 | +9.62% | 0.03 | 1 | 344 | 1.55 | -0.17 | 0.01 | -0.37 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 86.00 | 2.00 | 4.10 | 3.05 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.62 | -0.18 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 87.00 | 1.85 | 4.50 | 3.18 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 98 | 1.65 | -0.20 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 88.00 | 2.25 | 4.80 | 3.53 | 3.97 | +0.94 | +31.03% | 0.04 | 4 | 45 | 1.52 | -0.21 | 0.01 | -0.41 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 89.00 | 2.60 | 5.40 | 4.00 | 4.37 | -1.81 | -29.29% | 0.04 | 25 | 25 | 1.54 | -0.22 | 0.01 | -0.42 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 90.00 | 3.00 | 5.40 | 4.20 | 3.60 | -0.30 | -7.70% | 0.05 | 1 | 262 | 1.57 | -0.23 | 0.01 | -0.44 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 91.00 | 3.10 | 5.90 | 4.50 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 42 | 1.57 | -0.25 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 92.00 | 3.50 | 6.20 | 4.85 | 5.17 | +0.27 | +5.51% | 0.05 | 25 | 35 | 1.53 | -0.26 | 0.01 | -0.46 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 93.00 | 3.70 | 6.70 | 5.20 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.56 | -0.27 | 0.01 | -0.47 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 95.00 | 4.40 | 7.30 | 5.85 | 5.47 | 0.00 | 0.00% | 0.06 | 0 | 206 | 1.55 | -0.30 | 0.01 | -0.49 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 100.00 | 6.90 | 9.60 | 8.25 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 2,169 | 1.51 | -0.38 | 0.02 | -0.52 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 105.00 | 9.40 | 12.40 | 10.90 | 10.07 | 0.00 | 0.00% | 0.10 | 0 | 234 | 1.51 | -0.46 | 0.02 | -0.53 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 107.00 | 10.60 | 13.60 | 12.10 | % | 0.11 | 0 | 0 | EST | |||||||
| 108.00 | 11.20 | 14.30 | 12.75 | % | 0.12 | 0 | 0 | EST | |||||||
| 109.00 | 12.00 | 15.00 | 13.50 | % | 0.12 | 0 | 0 | EST | |||||||
| 110.00 | 12.60 | 15.60 | 14.10 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 113 | 1.52 | -0.54 | 0.02 | -0.53 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 111.00 | 13.30 | 16.30 | 14.80 | % | 0.13 | 0 | 0 | EST | |||||||
| 112.00 | 14.40 | 17.10 | 15.75 | % | 0.14 | 0 | 0 | EST | |||||||
| 113.00 | 14.60 | 17.70 | 16.15 | % | 0.14 | 0 | 0 | EST | |||||||
| 114.00 | 15.50 | 18.70 | 17.10 | % | 0.15 | 0 | 0 | EST | |||||||
| 115.00 | 16.20 | 19.30 | 17.75 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.50 | -0.62 | 0.02 | -0.51 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 116.00 | 16.90 | 19.90 | 18.40 | % | 0.16 | 0 | 0 | EST | |||||||
| 117.00 | 17.60 | 20.80 | 19.20 | % | 0.16 | 0 | 0 | EST | |||||||
| 120.00 | 20.00 | 23.10 | 21.55 | 23.00 | -1.75 | -7.08% | 0.18 | 13 | 35 | 1.58 | -0.68 | 0.01 | -0.47 | 5/7/2026 | 5/6/2026 4:00:01 PM EST |
| 125.00 | 24.10 | 27.40 | 25.75 | 34.70 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.57 | -0.74 | 0.01 | -0.42 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 130.00 | 28.50 | 32.10 | 30.30 | % | 0.23 | 0 | 0 | 1.58 | -0.79 | 0.01 | -0.37 | 5/6/2026 4:00:01 PM EST | |||
| 135.00 | 32.90 | 36.20 | 34.55 | 42.23 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.58 | -0.84 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 140.00 | 37.60 | 40.80 | 39.20 | 47.08 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.56 | -0.87 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 145.00 | 42.30 | 45.70 | 44.00 | 51.99 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.51 | -0.90 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 150.00 | 47.10 | 50.90 | 49.00 | % | 0.33 | 0 | 0 | 2.15 | -0.92 | 0.01 | -0.19 | 5/6/2026 4:00:01 PM EST | |||
| 155.00 | 51.90 | 55.50 | 53.70 | % | 0.35 | 0 | 0 | 2.20 | -0.94 | 0.00 | -0.15 | 5/6/2026 4:00:01 PM EST | |||
| 160.00 | 56.80 | 60.20 | 58.50 | % | 0.37 | 0 | 0 | 2.26 | -0.96 | 0.00 | -0.12 | 5/6/2026 4:00:01 PM EST | |||
| 165.00 | 61.70 | 65.50 | 63.60 | % | 0.39 | 0 | 0 | 2.34 | -0.97 | 0.00 | -0.09 | 5/6/2026 4:00:01 PM EST | |||
| 300.00 | 196.00 | 201.00 | 198.50 | % | 0.66 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 310.00 | 206.00 | 211.00 | 208.50 | % | 0.67 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 320.00 | 216.00 | 221.00 | 218.50 | % | 0.68 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST |