Options Chain for AXT INC COM (AXTI) - $121.94 as of 5/13/2026 8:50:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 117.50 | 120.80 | 119.15 | 113.90 | 0.00 | 0.00% | 47.66 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 5.00 | 114.90 | 118.40 | 116.65 | 102.74 | 0.00 | 0.00% | 23.33 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:59 PM EST |
| 7.50 | 112.70 | 115.90 | 114.30 | 117.80 | 0.00 | 0.00% | 15.24 | 0 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 10.00 | 110.20 | 113.20 | 111.70 | 101.90 | 0.00 | 0.00% | 11.17 | 0 | 112 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 12.50 | 107.40 | 110.90 | 109.15 | 83.00 | 0.00 | 0.00% | 8.73 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:59 PM EST |
| 15.00 | 105.40 | 108.10 | 106.75 | 109.60 | 0.00 | 0.00% | 7.12 | 0 | 1,209 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 17.50 | 102.80 | 105.60 | 104.20 | 115.10 | +14.38 | +14.28% | 5.95 | 1 | 677 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 20.00 | 100.30 | 103.30 | 101.80 | 105.50 | 0.00 | 0.00% | 5.09 | 0 | 2,540 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 22.50 | 97.80 | 100.70 | 99.25 | 79.20 | 0.00 | 0.00% | 4.41 | 0 | 341 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:59 PM EST |
| 25.00 | 95.20 | 97.80 | 96.50 | 99.80 | 0.00 | 0.00% | 3.86 | 0 | 1,014 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 30.00 | 90.10 | 93.00 | 91.55 | 93.30 | 0.00 | 0.00% | 3.05 | 0 | 3,539 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 35.00 | 85.20 | 88.30 | 86.75 | 87.77 | 0.00 | 0.00% | 2.48 | 0 | 1,883 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 40.00 | 80.20 | 83.30 | 81.75 | 83.52 | 0.00 | 0.00% | 2.04 | 0 | 1,370 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 45.00 | 75.20 | 78.20 | 76.70 | 77.58 | -0.42 | -0.54% | 1.70 | 1 | 1,028 | 9.11 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 50.00 | 70.10 | 73.20 | 71.65 | 73.00 | 0.00 | 0.00% | 1.43 | 0 | 3,827 | 8.24 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 55.00 | 65.50 | 68.30 | 66.90 | 63.60 | 0.00 | 0.00% | 1.22 | 0 | 1,122 | 7.58 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 60.00 | 60.20 | 63.30 | 61.75 | 60.00 | -5.00 | -7.70% | 1.03 | 3 | 3,682 | 6.86 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 65.00 | 55.20 | 58.30 | 56.75 | 54.95 | +1.60 | +3.00% | 0.87 | 1 | 2,464 | 6.20 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 69.00 | 51.20 | 54.60 | 52.90 | 55.90 | 0.00 | 0.00% | 0.77 | 0 | 7 | 5.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 70.00 | 50.30 | 53.20 | 51.75 | 56.33 | +8.33 | +17.36% | 0.74 | 15 | 4,727 | 5.49 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 71.00 | 49.00 | 52.60 | 50.80 | 54.00 | 0.00 | 0.00% | 0.72 | 0 | 7 | 5.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 72.00 | 48.00 | 51.50 | 49.75 | 24.82 | 0.00 | 0.00% | 0.69 | 0 | 9 | 5.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:59 PM EST |
| 73.00 | 47.10 | 50.40 | 48.75 | 45.50 | 0.00 | 0.00% | 0.67 | 0 | 39 | 5.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 74.00 | 46.10 | 49.60 | 47.85 | 49.00 | 0.00 | 0.00% | 0.65 | 0 | 31 | 5.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 75.00 | 45.10 | 48.30 | 46.70 | 46.60 | +3.10 | +7.13% | 0.62 | 32 | 323 | 5.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 76.00 | 44.00 | 47.50 | 45.75 | 49.00 | 0.00 | 0.00% | 0.60 | 0 | 14 | 5.06 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 77.00 | 43.20 | 46.60 | 44.90 | 47.37 | 0.00 | 0.00% | 0.58 | 0 | 21 | 5.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 78.00 | 42.20 | 45.70 | 43.95 | 38.35 | 0.00 | 0.00% | 0.56 | 0 | 74 | 4.99 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 79.00 | 41.10 | 44.40 | 42.75 | 54.60 | +8.60 | +18.70% | 0.54 | 1 | 10 | 4.65 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 80.00 | 40.70 | 42.70 | 41.70 | 41.80 | -4.00 | -8.74% | 0.52 | 7 | 1,009 | 4.39 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 81.00 | 39.10 | 42.50 | 40.80 | 52.60 | +7.70 | +17.15% | 0.50 | 1 | 64 | 4.52 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 82.00 | 38.30 | 41.70 | 40.00 | 34.00 | 0.00 | 0.00% | 0.49 | 0 | 8 | 4.55 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 83.00 | 37.20 | 40.60 | 38.90 | 42.30 | 0.00 | 0.00% | 0.47 | 0 | 39 | 4.37 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 84.00 | 36.30 | 39.60 | 37.95 | 35.00 | 0.00 | 0.00% | 0.45 | 0 | 153 | 4.27 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 85.00 | 35.40 | 38.40 | 36.90 | 39.50 | +2.24 | +6.02% | 0.43 | 2 | 509 | 4.03 | 1.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 86.00 | 34.30 | 37.70 | 36.00 | 45.74 | 0.00 | 0.00% | 0.42 | 0 | 15 | 4.12 | 0.99 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 87.00 | 33.30 | 36.60 | 34.95 | 39.10 | 0.00 | 0.00% | 0.40 | 0 | 14 | 3.96 | 0.99 | 0.00 | -0.05 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 88.00 | 32.50 | 35.80 | 34.15 | 39.17 | 0.00 | 0.00% | 0.39 | 0 | 8 | 4.04 | 0.99 | 0.00 | -0.07 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 89.00 | 31.30 | 34.70 | 33.00 | 31.10 | 0.00 | 0.00% | 0.37 | 0 | 49 | 3.82 | 0.99 | 0.00 | -0.09 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 90.00 | 30.50 | 33.40 | 31.95 | 34.00 | +4.75 | +16.24% | 0.35 | 3 | 4,357 | 3.53 | 0.98 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 91.00 | 29.30 | 32.80 | 31.05 | 27.85 | +0.85 | +3.15% | 0.34 | 2 | 5 | 3.67 | 0.98 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 92.00 | 28.30 | 31.80 | 30.05 | 33.00 | +1.60 | +5.10% | 0.33 | 1 | 26 | 3.57 | 0.98 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 93.00 | 27.40 | 30.90 | 29.15 | 33.50 | 0.00 | 0.00% | 0.31 | 0 | 42 | 3.53 | 0.97 | 0.00 | -0.20 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 95.00 | 25.60 | 28.70 | 27.15 | 27.50 | +5.09 | +22.72% | 0.29 | 20 | 478 | 3.22 | 0.96 | 0.00 | -0.29 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 100.00 | 21.20 | 24.20 | 22.70 | 24.10 | -0.40 | -1.64% | 0.23 | 35 | 372 | 2.98 | 0.92 | 0.01 | -0.63 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 101.00 | 19.90 | 23.60 | 21.75 | % | 0.22 | 0 | 0 | 3.05 | 0.91 | 0.01 | -0.70 | 5/13/2026 3:59:59 PM EST | |||
| 102.00 | 19.10 | 22.40 | 20.75 | 25.60 | +0.10 | +0.40% | 0.20 | 2 | 1 | 2.87 | 0.90 | 0.01 | -0.76 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 103.00 | 18.50 | 21.60 | 20.05 | % | 0.19 | 0 | 0 | 2.85 | 0.89 | 0.01 | -0.83 | 5/13/2026 3:59:59 PM EST | |||
| 104.00 | 17.40 | 20.70 | 19.05 | % | 0.18 | 0 | 0 | 2.79 | 0.88 | 0.01 | -0.90 | 5/13/2026 3:59:59 PM EST | |||
| 105.00 | 16.60 | 19.40 | 18.00 | 21.00 | +6.60 | +45.84% | 0.17 | 21 | 618 | 2.56 | 0.86 | 0.01 | -0.97 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 106.00 | 15.70 | 19.00 | 17.35 | 19.00 | % | 0.16 | 2 | 0 | 2.70 | 0.85 | 0.01 | -1.04 | 5/13/2026 | 5/13/2026 3:59:59 PM EST | |
| 107.00 | 14.90 | 18.20 | 16.55 | 15.48 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.80 | 0.83 | 0.01 | -1.11 | 5/8/2026 | 5/13/2026 3:59:59 PM EST |
| 108.00 | 14.20 | 17.40 | 15.80 | 19.70 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.88 | 0.82 | 0.02 | -1.18 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 109.00 | 13.40 | 16.60 | 15.00 | 13.22 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.89 | 0.80 | 0.02 | -1.24 | 5/8/2026 | 5/13/2026 3:59:59 PM EST |
| 110.00 | 12.80 | 15.40 | 14.10 | 17.50 | +2.00 | +12.91% | 0.13 | 13 | 475 | 1.86 | 0.78 | 0.02 | -1.31 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 111.00 | 12.00 | 15.10 | 13.55 | 15.48 | +0.69 | +4.67% | 0.12 | 1 | 10 | 1.93 | 0.76 | 0.02 | -1.37 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 112.00 | 11.30 | 14.30 | 12.80 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.93 | 0.74 | 0.02 | -1.42 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 113.00 | 10.90 | 13.40 | 12.15 | 10.01 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.95 | 0.72 | 0.02 | -1.48 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 114.00 | 10.60 | 13.00 | 11.80 | 11.73 | +0.33 | +2.90% | 0.10 | 2 | 13 | 2.05 | 0.70 | 0.02 | -1.53 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 115.00 | 9.30 | 12.10 | 10.70 | 10.40 | -2.16 | -17.20% | 0.09 | 25 | 468 | 1.91 | 0.68 | 0.02 | -1.58 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 116.00 | 8.90 | 11.70 | 10.30 | 13.00 | +4.65 | +55.69% | 0.09 | 3 | 32 | 1.98 | 0.66 | 0.02 | -1.62 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 117.00 | 8.80 | 11.00 | 9.90 | 13.30 | +5.80 | +77.34% | 0.08 | 17 | 47 | 2.04 | 0.64 | 0.02 | -1.65 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 118.00 | 7.50 | 10.20 | 8.85 | 10.70 | +3.43 | +47.18% | 0.07 | 6 | 23 | 1.90 | 0.62 | 0.02 | -1.68 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 119.00 | 7.60 | 9.90 | 8.75 | 10.18 | +2.68 | +35.74% | 0.07 | 8 | 4 | 2.03 | 0.59 | 0.02 | -1.71 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 120.00 | 6.80 | 9.40 | 8.10 | 8.50 | -1.20 | -12.38% | 0.07 | 156 | 582 | 1.80 | 0.57 | 0.02 | -1.73 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 121.00 | 6.30 | 8.50 | 7.40 | 7.37 | +0.57 | +8.39% | 0.06 | 61 | 53 | 1.94 | 0.55 | 0.02 | -1.74 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 122.00 | 6.10 | 8.40 | 7.25 | 8.80 | +0.25 | +2.93% | 0.06 | 13 | 43 | 2.03 | 0.53 | 0.02 | -1.75 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 123.00 | 5.30 | 6.90 | 6.10 | 6.42 | +0.52 | +8.82% | 0.05 | 24 | 10 | 1.84 | 0.50 | 0.02 | -1.75 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 124.00 | 4.80 | 7.60 | 6.20 | 5.86 | -1.74 | -22.90% | 0.05 | 13 | 18 | 1.99 | 0.48 | 0.02 | -1.74 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 125.00 | 4.80 | 5.80 | 5.30 | 5.30 | -1.84 | -25.77% | 0.04 | 272 | 759 | 1.85 | 0.46 | 0.02 | -1.74 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 126.00 | 3.90 | 6.80 | 5.35 | 5.30 | -0.66 | -11.08% | 0.04 | 19 | 29 | 1.97 | 0.44 | 0.02 | -1.72 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 127.00 | 4.00 | 5.30 | 4.65 | 5.00 | -1.29 | -20.51% | 0.04 | 11 | 95 | 1.88 | 0.41 | 0.02 | -1.70 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 128.00 | 3.30 | 5.60 | 4.45 | 5.00 | -1.00 | -16.67% | 0.03 | 45 | 93 | 1.92 | 0.39 | 0.02 | -1.68 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 130.00 | 3.20 | 4.00 | 3.60 | 3.60 | -1.70 | -32.08% | 0.03 | 903 | 384 | 1.86 | 0.35 | 0.02 | -1.62 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 135.00 | 2.15 | 2.75 | 2.45 | 2.10 | -1.40 | -40.00% | 0.02 | 383 | 603 | 1.89 | 0.26 | 0.02 | -1.40 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 140.00 | 1.35 | 1.70 | 1.53 | 1.55 | -1.03 | -39.93% | 0.01 | 366 | 409 | 1.88 | 0.18 | 0.02 | -1.15 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 145.00 | 0.50 | 1.20 | 0.85 | 1.17 | +0.32 | +37.65% | 0.01 | 1,697 | 202 | 1.82 | 0.13 | 0.01 | -0.88 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 150.00 | 0.75 | 1.05 | 0.90 | 0.75 | -0.43 | -36.45% | 0.01 | 366 | 1,233 | 2.11 | 0.08 | 0.01 | -0.61 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 155.00 | 0.40 | 1.25 | 0.83 | 0.74 | +0.09 | +13.85% | 0.01 | 5 | 113 | 2.26 | 0.05 | 0.01 | -0.36 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 1.05 | 0.55 | 0.57 | +0.32 | +128.00% | 0.00 | 38 | 295 | 2.11 | 0.03 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.75 | +0.65 | +650.00% | 0.00 | 271 | 311 | 2.19 | 0.02 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 170.00 | 0.10 | 0.80 | 0.45 | 0.30 | +0.18 | +150.00% | 0.00 | 104 | 97 | 2.53 | 0.01 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.15 | +0.05 | +50.00% | 0.01 | 11 | 5 | 3.96 | 0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 5.00 | 2.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 5/13/2026 3:59:59 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 | 5/13/2026 3:59:59 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 | 5/13/2026 3:59:59 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 | 5/13/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 541 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,790 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 6,890 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 32,833 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 814 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 144 | 3,054 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 45 | 2,185 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.03 | -25.00% | 0.00 | 1,051 | 1,916 | 3.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 62 | 4.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 41 | 5.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 49 | 3.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 362 | 2,214 | 3.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 76.00 | 0.05 | 0.40 | 0.23 | 0.12 | -0.07 | -36.85% | 0.00 | 100 | 120 | 3.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 217 | 4.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.29 | -74.36% | 0.00 | 491 | 36 | 3.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.65 | 0.35 | 0.32 | +0.12 | +60.00% | 0.00 | 6 | 1,590 | 3.00 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.18 | -54.55% | 0.00 | 14 | 231 | 3.27 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,942 | 3.43 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 1.25 | 0.63 | 0.60 | +0.19 | +46.35% | 0.01 | 4 | 202 | 3.91 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.30 | -0.45 | -60.00% | 0.00 | 3 | 39 | 2.70 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.34 | -68.00% | 0.00 | 53 | 367 | 2.50 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 86.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.31 | -55.36% | 0.00 | 12 | 274 | 2.47 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 87.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.45 | -64.29% | 0.00 | 4 | 109 | 2.57 | -0.01 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.80 | 0.40 | 0.68 | -0.10 | -12.83% | 0.00 | 4 | 74 | 3.19 | -0.01 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 89.00 | 0.15 | 0.65 | 0.40 | 0.29 | -0.31 | -51.67% | 0.00 | 40 | 134 | 2.50 | -0.01 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 90.00 | 0.20 | 0.55 | 0.38 | 0.34 | -0.16 | -32.00% | 0.00 | 258 | 790 | 2.42 | -0.02 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.47 | -0.32 | -40.51% | 0.00 | 1 | 258 | 2.89 | -0.02 | 0.00 | -0.13 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 92.00 | 0.00 | 1.10 | 0.55 | 0.82 | -0.03 | -3.53% | 0.01 | 25 | 60 | 2.96 | -0.02 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 93.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.30 | -40.00% | 0.00 | 15 | 181 | 2.29 | -0.03 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 95.00 | 0.20 | 1.60 | 0.90 | 0.43 | -0.47 | -52.23% | 0.01 | 154 | 719 | 2.11 | -0.04 | 0.00 | -0.29 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 100.00 | 0.75 | 1.25 | 1.00 | 0.81 | -0.45 | -35.72% | 0.01 | 513 | 2,773 | 2.05 | -0.08 | 0.01 | -0.63 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 101.00 | 0.40 | 1.50 | 0.95 | 0.90 | -1.27 | -58.53% | 0.01 | 8 | 31 | 2.05 | -0.09 | 0.01 | -0.70 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 102.00 | 0.25 | 1.60 | 0.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.92 | -0.10 | 0.01 | -0.76 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 103.00 | 0.75 | 1.65 | 1.20 | 1.05 | -0.50 | -32.26% | 0.01 | 52 | 21 | 2.06 | -0.11 | 0.01 | -0.83 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 104.00 | 0.95 | 1.80 | 1.38 | 1.10 | -1.24 | -53.00% | 0.01 | 3 | 11 | 2.07 | -0.12 | 0.01 | -0.90 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 105.00 | 1.00 | 1.90 | 1.45 | 1.36 | -0.54 | -28.43% | 0.01 | 176 | 447 | 2.02 | -0.14 | 0.01 | -0.97 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 106.00 | 1.00 | 2.30 | 1.65 | 1.78 | -0.52 | -22.61% | 0.02 | 10 | 30 | 2.02 | -0.15 | 0.01 | -1.04 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 107.00 | 1.25 | 2.25 | 1.75 | 1.66 | -1.89 | -53.24% | 0.02 | 80 | 30 | 1.98 | -0.17 | 0.01 | -1.11 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 108.00 | 1.30 | 2.65 | 1.98 | 1.05 | -2.75 | -72.37% | 0.02 | 8 | 103 | 1.97 | -0.18 | 0.02 | -1.18 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 109.00 | 1.70 | 2.75 | 2.23 | 1.25 | -1.97 | -61.18% | 0.02 | 5 | 39 | 1.99 | -0.20 | 0.02 | -1.24 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 110.00 | 2.00 | 3.90 | 2.95 | 2.25 | -0.82 | -26.71% | 0.03 | 1,640 | 296 | 1.91 | -0.22 | 0.02 | -1.31 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 111.00 | 1.95 | 3.80 | 2.88 | 2.13 | -3.30 | -60.78% | 0.03 | 7 | 25 | 2.03 | -0.24 | 0.02 | -1.37 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 112.00 | 2.10 | 3.70 | 2.90 | 2.78 | -1.72 | -38.23% | 0.03 | 13 | 62 | 1.94 | -0.26 | 0.02 | -1.42 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 113.00 | 2.70 | 3.70 | 3.20 | 3.10 | -0.70 | -18.43% | 0.03 | 20 | 23 | 1.93 | -0.28 | 0.02 | -1.48 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 114.00 | 2.80 | 4.00 | 3.40 | 4.21 | -2.94 | -41.12% | 0.03 | 3 | 18 | 1.89 | -0.30 | 0.02 | -1.53 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 115.00 | 3.20 | 4.90 | 4.05 | 3.70 | -1.06 | -22.27% | 0.04 | 192 | 400 | 1.98 | -0.32 | 0.02 | -1.58 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 116.00 | 3.60 | 5.10 | 4.35 | 4.20 | -3.56 | -45.88% | 0.04 | 9 | 97 | 1.96 | -0.34 | 0.02 | -1.62 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 117.00 | 3.70 | 6.00 | 4.85 | 3.30 | -2.18 | -39.79% | 0.04 | 7 | 70 | 1.99 | -0.36 | 0.02 | -1.65 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 118.00 | 4.10 | 6.30 | 5.20 | 3.90 | -4.60 | -54.12% | 0.04 | 93 | 309 | 1.96 | -0.38 | 0.02 | -1.68 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 119.00 | 4.80 | 7.00 | 5.90 | 4.92 | -2.88 | -36.93% | 0.05 | 12 | 35 | 2.04 | -0.41 | 0.02 | -1.71 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 120.00 | 4.90 | 7.10 | 6.00 | 5.61 | -1.39 | -19.86% | 0.05 | 103 | 152 | 1.93 | -0.43 | 0.02 | -1.73 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 121.00 | 4.60 | 7.60 | 6.10 | 5.25 | -4.50 | -46.16% | 0.05 | 3 | 2 | 2.01 | -0.45 | 0.02 | -1.74 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 122.00 | 6.00 | 8.00 | 7.00 | 7.09 | -0.48 | -6.35% | 0.06 | 14 | 57 | 1.93 | -0.47 | 0.02 | -1.75 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 123.00 | 6.40 | 8.60 | 7.50 | 7.50 | -0.70 | -8.54% | 0.06 | 2 | 9 | 1.91 | -0.50 | 0.02 | -1.75 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 124.00 | 7.20 | 9.20 | 8.20 | 7.95 | -3.15 | -28.38% | 0.07 | 3 | 10 | 1.95 | -0.52 | 0.02 | -1.74 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 125.00 | 7.60 | 9.80 | 8.70 | 7.40 | -1.60 | -17.78% | 0.07 | 10 | 120 | 1.93 | -0.54 | 0.02 | -1.74 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 126.00 | 8.20 | 10.40 | 9.30 | 8.33 | -3.07 | -26.93% | 0.07 | 12 | 25 | 1.92 | -0.56 | 0.02 | -1.72 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 127.00 | 9.10 | 11.10 | 10.10 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.97 | -0.59 | 0.02 | -1.70 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 128.00 | 8.90 | 11.70 | 10.30 | 10.90 | 0.00 | 0.00% | 0.08 | 33 | 149 | 1.84 | -0.61 | 0.02 | -1.68 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 130.00 | 11.10 | 13.10 | 12.10 | 11.00 | -4.60 | -29.49% | 0.09 | 5 | 23 | 1.97 | -0.65 | 0.02 | -1.62 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 135.00 | 14.70 | 17.10 | 15.90 | 15.15 | -0.05 | -0.33% | 0.12 | 5 | 8 | 1.99 | -0.74 | 0.02 | -1.40 | 5/13/2026 | 5/13/2026 3:59:59 PM EST |
| 140.00 | 18.50 | 21.70 | 20.10 | 20.80 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.92 | -0.82 | 0.02 | -1.15 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 145.00 | 23.00 | 26.30 | 24.65 | 31.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.83 | -0.87 | 0.01 | -0.88 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 150.00 | 27.40 | 30.80 | 29.10 | 29.40 | 0.00 | 0.00% | 0.19 | 0 | 30 | 3.01 | -0.92 | 0.01 | -0.61 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 155.00 | 32.40 | 35.60 | 34.00 | % | 0.22 | 0 | 0 | 3.13 | -0.95 | 0.01 | -0.36 | 5/13/2026 3:59:59 PM EST | |||
| 160.00 | 37.30 | 40.50 | 38.90 | 36.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.34 | -0.97 | 0.00 | -0.20 | 5/11/2026 | 5/13/2026 3:59:59 PM EST |
| 165.00 | 42.00 | 45.30 | 43.65 | 44.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.49 | -0.98 | 0.00 | -0.11 | 5/12/2026 | 5/13/2026 3:59:59 PM EST |
| 170.00 | 47.20 | 50.30 | 48.75 | % | 0.29 | 0 | 0 | 3.71 | -0.99 | 0.00 | -0.06 | 5/13/2026 3:59:59 PM EST | |||
| 175.00 | 52.00 | 55.20 | 53.60 | % | 0.31 | 0 | 0 | 3.82 | -0.99 | 0.00 | -0.03 | 5/13/2026 3:59:59 PM EST | |||
| 300.00 | 175.50 | 180.50 | 178.00 | % | 0.59 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 310.00 | 185.50 | 190.50 | 188.00 | % | 0.61 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST | |||
| 320.00 | 195.50 | 200.50 | 198.00 | % | 0.62 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:59 PM EST |