Options Chain for AXT INC COM (AXTI) - $114.98 as of 5/15/2026 3:33:51 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 | 102.10 | 105.80 | 103.95 | % | 5.20 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 25.00 | 97.20 | 100.80 | 99.00 | 101.10 | 0.00 | 0.00% | 3.96 | 0 | 1 | 7.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 30.00 | 92.20 | 95.80 | 94.00 | 93.50 | 0.00 | 0.00% | 3.13 | 0 | 5 | 7.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 31.00 | 91.20 | 94.80 | 93.00 | 94.70 | 0.00 | 0.00% | 3.00 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 32.00 | 90.20 | 93.90 | 92.05 | % | 2.88 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 33.00 | 89.20 | 92.80 | 91.00 | % | 2.76 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 34.00 | 88.10 | 91.90 | 90.00 | % | 2.65 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 35.00 | 87.20 | 90.90 | 89.05 | 67.50 | 0.00 | 0.00% | 2.54 | 0 | 7 | 6.29 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 36.00 | 86.20 | 89.80 | 88.00 | % | 2.44 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 37.00 | 85.20 | 88.90 | 87.05 | % | 2.35 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 38.00 | 84.20 | 87.90 | 86.05 | 24.50 | 0.00 | 0.00% | 2.26 | 0 | 4 | 5.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/15/2026 4:00:04 PM EST |
| 39.00 | 83.10 | 86.80 | 84.95 | % | 2.18 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 40.00 | 82.30 | 85.90 | 84.10 | 38.89 | 0.00 | 0.00% | 2.10 | 0 | 33 | 5.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:04 PM EST |
| 41.00 | 81.20 | 84.90 | 83.05 | 35.60 | 0.00 | 0.00% | 2.03 | 0 | 59 | 5.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:04 PM EST |
| 42.00 | 80.20 | 83.90 | 82.05 | 83.60 | 0.00 | 0.00% | 1.95 | 0 | 5 | 5.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 43.00 | 79.20 | 82.90 | 81.05 | 40.00 | 0.00 | 0.00% | 1.88 | 0 | 493 | 5.33 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 4:00:04 PM EST |
| 43.50 | 78.80 | 82.40 | 80.60 | % | 1.85 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 44.00 | 78.30 | 81.90 | 80.10 | 10.20 | 0.00 | 0.00% | 1.82 | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:04 PM EST |
| 44.50 | 77.80 | 81.40 | 79.60 | 57.50 | 0.00 | 0.00% | 1.79 | 0 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 45.00 | 77.30 | 80.80 | 79.05 | 58.60 | 0.00 | 0.00% | 1.76 | 0 | 32 | 5.12 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 45.50 | 76.80 | 80.30 | 78.55 | 80.00 | 0.00 | 0.00% | 1.73 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 46.00 | 76.30 | 79.80 | 78.05 | 56.10 | 0.00 | 0.00% | 1.70 | 0 | 29 | 5.02 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 46.50 | 75.80 | 79.30 | 77.55 | % | 1.67 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 47.00 | 75.30 | 78.80 | 77.05 | 77.04 | 0.00 | 0.00% | 1.64 | 0 | 4 | 4.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 47.50 | 74.70 | 78.40 | 76.55 | % | 1.61 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 48.00 | 74.30 | 77.90 | 76.10 | 77.10 | 0.00 | 0.00% | 1.59 | 0 | 40 | 4.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 48.50 | 73.60 | 77.40 | 75.50 | 77.20 | 0.00 | 0.00% | 1.56 | 0 | 4 | 4.91 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 49.00 | 73.30 | 76.90 | 75.10 | 75.56 | 0.00 | 0.00% | 1.53 | 0 | 4 | 4.86 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 49.50 | 72.80 | 76.40 | 74.60 | % | 1.51 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 50.00 | 72.30 | 75.90 | 74.10 | 69.51 | 0.00 | 0.00% | 1.48 | 0 | 67 | 4.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:04 PM EST |
| 51.00 | 71.30 | 74.90 | 73.10 | 52.70 | 0.00 | 0.00% | 1.43 | 0 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 52.00 | 70.40 | 73.90 | 72.15 | 20.80 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/15/2026 4:00:04 PM EST |
| 53.00 | 69.40 | 73.00 | 71.20 | 68.40 | 0.00 | 0.00% | 1.34 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:04 PM EST |
| 54.00 | 68.40 | 72.00 | 70.20 | % | 1.30 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST | |||
| 55.00 | 67.40 | 70.80 | 69.10 | 67.29 | +44.79 | +199.07% | 1.26 | 5 | 35 | 4.08 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 56.00 | 66.40 | 69.90 | 68.15 | 36.90 | 0.00 | 0.00% | 1.22 | 0 | 3 | 4.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:04 PM EST |
| 57.00 | 65.40 | 68.90 | 67.15 | 35.95 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.10 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/15/2026 4:00:04 PM EST |
| 58.00 | 64.40 | 67.90 | 66.15 | 19.00 | 0.00 | 0.00% | 1.14 | 0 | 2 | 4.02 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/15/2026 4:00:04 PM EST |
| 59.00 | 63.40 | 66.90 | 65.15 | 62.60 | 0.00 | 0.00% | 1.10 | 0 | 6 | 3.94 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:04 PM EST |
| 60.00 | 62.40 | 65.90 | 64.15 | 54.55 | 0.00 | 0.00% | 1.07 | 0 | 54 | 3.86 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 61.00 | 61.30 | 65.00 | 63.15 | % | 1.04 | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 62.00 | 60.30 | 64.00 | 62.15 | 25.20 | 0.00 | 0.00% | 1.00 | 0 | 3 | 3.71 | 1.00 | 0.00 | -0.03 | 4/16/2026 | 5/15/2026 4:00:04 PM EST |
| 63.00 | 59.50 | 63.10 | 61.30 | 58.50 | 0.00 | 0.00% | 0.97 | 0 | 6 | 3.69 | 1.00 | 0.00 | -0.03 | 5/13/2026 | 5/15/2026 4:00:04 PM EST |
| 64.00 | 58.50 | 62.10 | 60.30 | 69.90 | 0.00 | 0.00% | 0.94 | 0 | 7 | 3.62 | 1.00 | 0.00 | -0.04 | 5/13/2026 | 5/15/2026 4:00:04 PM EST |
| 65.00 | 57.60 | 61.00 | 59.30 | 60.82 | +7.92 | +14.98% | 0.91 | 3 | 2,006 | 3.45 | 1.00 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 66.00 | 56.50 | 60.10 | 58.30 | 30.30 | 0.00 | 0.00% | 0.88 | 0 | 16 | 3.43 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/15/2026 4:00:04 PM EST |
| 67.00 | 55.50 | 59.10 | 57.30 | 16.00 | 0.00 | 0.00% | 0.86 | 0 | 7 | 3.46 | 0.99 | 0.00 | -0.06 | 4/29/2026 | 5/15/2026 4:00:04 PM EST |
| 68.00 | 54.20 | 58.20 | 56.20 | 12.80 | 0.00 | 0.00% | 0.83 | 0 | 3 | 3.39 | 0.99 | 0.00 | -0.06 | 4/28/2026 | 5/15/2026 4:00:04 PM EST |
| 69.00 | 53.50 | 57.30 | 55.40 | 40.57 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.32 | 0.99 | 0.00 | -0.07 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 70.00 | 52.60 | 56.10 | 54.35 | 56.70 | 0.00 | 0.00% | 0.78 | 0 | 43 | 3.30 | 0.99 | 0.00 | -0.08 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 71.00 | 51.60 | 55.20 | 53.40 | 34.00 | 0.00 | 0.00% | 0.75 | 0 | 7 | 3.23 | 0.99 | 0.00 | -0.08 | 5/4/2026 | 5/15/2026 4:00:04 PM EST |
| 72.00 | 50.70 | 54.30 | 52.50 | 32.92 | 0.00 | 0.00% | 0.73 | 0 | 21 | 3.17 | 0.99 | 0.00 | -0.09 | 5/4/2026 | 5/15/2026 4:00:04 PM EST |
| 73.00 | 49.60 | 53.20 | 51.40 | 14.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.14 | 0.99 | 0.00 | -0.10 | 4/30/2026 | 5/15/2026 4:00:04 PM EST |
| 74.00 | 48.70 | 52.20 | 50.45 | 22.79 | 0.00 | 0.00% | 0.68 | 0 | 6 | 3.04 | 0.98 | 0.00 | -0.11 | 5/6/2026 | 5/15/2026 4:00:04 PM EST |
| 75.00 | 47.80 | 51.30 | 49.55 | 34.70 | 0.00 | 0.00% | 0.66 | 0 | 89 | 3.02 | 0.98 | 0.00 | -0.12 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 76.00 | 46.80 | 50.30 | 48.55 | 40.50 | 0.00 | 0.00% | 0.64 | 0 | 44 | 3.03 | 0.98 | 0.00 | -0.13 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 77.00 | 45.80 | 49.40 | 47.60 | 52.04 | 0.00 | 0.00% | 0.62 | 0 | 22 | 2.93 | 0.97 | 0.00 | -0.15 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 78.00 | 44.80 | 48.50 | 46.65 | 50.00 | 0.00 | 0.00% | 0.60 | 0 | 13 | 2.86 | 0.97 | 0.00 | -0.15 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 79.00 | 43.80 | 47.40 | 45.60 | 17.30 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.87 | 0.97 | 0.00 | -0.17 | 5/1/2026 | 5/15/2026 4:00:04 PM EST |
| 80.00 | 43.00 | 46.50 | 44.75 | 46.82 | +8.22 | +21.30% | 0.56 | 12 | 35 | 2.81 | 0.97 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 81.00 | 42.00 | 45.50 | 43.75 | 29.08 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.75 | 0.96 | 0.00 | -0.19 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 82.00 | 41.10 | 44.70 | 42.90 | 40.80 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.69 | 0.96 | 0.00 | -0.21 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 83.00 | 40.10 | 43.60 | 41.85 | 19.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.67 | 0.96 | 0.00 | -0.22 | 5/4/2026 | 5/15/2026 4:00:04 PM EST |
| 84.00 | 39.20 | 42.70 | 40.95 | 35.40 | 0.00 | 0.00% | 0.49 | 0 | 17 | 2.60 | 0.95 | 0.00 | -0.23 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 85.00 | 38.30 | 41.70 | 40.00 | 41.39 | -4.11 | -9.04% | 0.47 | 5 | 42 | 2.54 | 0.95 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 86.00 | 37.30 | 40.80 | 39.05 | 23.83 | 0.00 | 0.00% | 0.45 | 0 | 17 | 2.45 | 0.94 | 0.00 | -0.27 | 5/5/2026 | 5/15/2026 4:00:04 PM EST |
| 87.00 | 36.40 | 39.90 | 38.15 | 19.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.46 | 0.94 | 0.00 | -0.28 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 88.00 | 35.30 | 38.90 | 37.10 | 14.58 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.43 | 0.94 | 0.00 | -0.29 | 5/6/2026 | 5/15/2026 4:00:04 PM EST |
| 89.00 | 34.60 | 38.10 | 36.35 | 34.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.46 | 0.93 | 0.00 | -0.30 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 90.00 | 33.70 | 37.10 | 35.40 | 32.29 | -1.21 | -3.62% | 0.39 | 2 | 82 | 2.37 | 0.92 | 0.00 | -0.34 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 91.00 | 32.70 | 36.20 | 34.45 | 36.11 | +5.11 | +16.49% | 0.38 | 3 | 6 | 2.31 | 0.92 | 0.00 | -0.35 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 92.00 | 31.80 | 35.40 | 33.60 | 32.87 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.28 | 0.91 | 0.01 | -0.37 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 93.00 | 30.90 | 34.40 | 32.65 | % | 0.35 | 0 | 0 | 2.28 | 0.90 | 0.01 | -0.39 | 5/15/2026 4:00:04 PM EST | |||
| 94.00 | 30.00 | 33.40 | 31.70 | 28.50 | -3.44 | -10.77% | 0.34 | 1 | 64 | 2.22 | 0.90 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 95.00 | 29.10 | 32.70 | 30.90 | 34.60 | +6.85 | +24.69% | 0.33 | 2 | 54 | 2.24 | 0.89 | 0.01 | -0.42 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 96.00 | 28.60 | 31.60 | 30.10 | 28.30 | +5.80 | +25.78% | 0.31 | 1 | 4 | 1.63 | 0.88 | 0.01 | -0.43 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 97.00 | 27.40 | 30.80 | 29.10 | 22.17 | 0.00 | 0.00% | 0.30 | 0 | 54 | 1.47 | 0.88 | 0.01 | -0.44 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 98.00 | 26.50 | 30.00 | 28.25 | 33.93 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.53 | 0.87 | 0.01 | -0.46 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 99.00 | 25.80 | 29.10 | 27.45 | 14.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.61 | 0.86 | 0.01 | -0.48 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 100.00 | 24.80 | 28.40 | 26.60 | 30.00 | +10.90 | +57.07% | 0.27 | 20 | 71 | 1.58 | 0.85 | 0.01 | -0.50 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 101.00 | 23.80 | 27.40 | 25.60 | 30.15 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.53 | 0.84 | 0.01 | -0.52 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 102.00 | 23.10 | 26.70 | 24.90 | 19.54 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.58 | 0.83 | 0.01 | -0.53 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 103.00 | 22.40 | 25.90 | 24.15 | 27.29 | +11.49 | +72.73% | 0.23 | 3 | 28 | 1.61 | 0.82 | 0.01 | -0.55 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 104.00 | 21.50 | 25.20 | 23.35 | 21.08 | 0.00 | 0.00% | 0.22 | 0 | 72 | 1.58 | 0.81 | 0.01 | -0.56 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 105.00 | 20.70 | 24.20 | 22.45 | 21.25 | +4.55 | +27.25% | 0.21 | 1 | 65 | 1.57 | 0.80 | 0.01 | -0.58 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 106.00 | 20.00 | 23.50 | 21.75 | 25.00 | -1.36 | -5.16% | 0.21 | 1 | 4 | 1.58 | 0.79 | 0.01 | -0.60 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 107.00 | 19.50 | 22.70 | 21.10 | 14.13 | % | 0.20 | 1 | 0 | 1.61 | 0.78 | 0.01 | -0.61 | 5/15/2026 | 5/15/2026 4:00:04 PM EST | |
| 108.00 | 18.70 | 22.10 | 20.40 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.60 | 0.77 | 0.01 | -0.62 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 109.00 | 17.70 | 21.30 | 19.50 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.57 | 0.76 | 0.01 | -0.63 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 110.00 | 17.30 | 20.60 | 18.95 | 21.70 | +8.35 | +62.55% | 0.17 | 8 | 40 | 1.60 | 0.75 | 0.01 | -0.64 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 111.00 | 16.30 | 19.90 | 18.10 | 19.40 | +5.50 | +39.57% | 0.16 | 9 | 5 | 1.57 | 0.73 | 0.01 | -0.66 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 112.00 | 16.00 | 19.20 | 17.60 | 20.20 | +9.10 | +81.99% | 0.16 | 2 | 2 | 1.59 | 0.72 | 0.01 | -0.67 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 113.00 | 15.30 | 18.60 | 16.95 | 15.90 | +3.40 | +27.20% | 0.15 | 6 | 5 | 1.59 | 0.71 | 0.01 | -0.68 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 114.00 | 14.70 | 18.00 | 16.35 | 19.37 | +8.35 | +75.78% | 0.14 | 23 | 31 | 1.59 | 0.69 | 0.01 | -0.69 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 115.00 | 14.10 | 17.40 | 15.75 | 18.20 | +8.50 | +87.63% | 0.14 | 88 | 141 | 1.60 | 0.68 | 0.01 | -0.70 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 116.00 | 13.50 | 16.50 | 15.00 | 17.24 | +6.64 | +62.65% | 0.13 | 72 | 18 | 1.57 | 0.67 | 0.01 | -0.71 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 117.00 | 13.00 | 16.00 | 14.50 | 13.30 | +0.10 | +0.76% | 0.12 | 36 | 21 | 1.58 | 0.65 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 118.00 | 12.40 | 15.50 | 13.95 | 16.39 | +6.92 | +73.08% | 0.12 | 12 | 13 | 1.58 | 0.64 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 119.00 | 11.90 | 14.90 | 13.40 | 16.10 | +6.94 | +75.77% | 0.11 | 38 | 67 | 1.58 | 0.62 | 0.01 | -0.73 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 120.00 | 11.70 | 14.40 | 13.05 | 12.00 | +3.25 | +37.15% | 0.11 | 120 | 80 | 1.58 | 0.61 | 0.01 | -0.74 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 121.00 | 10.70 | 13.90 | 12.30 | 13.20 | +4.20 | +46.67% | 0.10 | 18 | 28 | 1.57 | 0.59 | 0.01 | -0.74 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 122.00 | 10.30 | 13.40 | 11.85 | 13.80 | +2.80 | +25.46% | 0.10 | 17 | 6 | 1.58 | 0.58 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 123.00 | 9.80 | 12.90 | 11.35 | 12.00 | +3.50 | +41.18% | 0.09 | 22 | 59 | 1.58 | 0.56 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 124.00 | 9.40 | 11.40 | 10.40 | 10.90 | +0.49 | +4.71% | 0.08 | 128 | 102 | 1.51 | 0.54 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 125.00 | 9.00 | 11.20 | 10.10 | 10.00 | +3.20 | +47.06% | 0.08 | 102 | 169 | 1.53 | 0.53 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 126.00 | 8.60 | 11.40 | 10.00 | 10.30 | +1.70 | +19.77% | 0.08 | 11 | 7 | 1.58 | 0.51 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 127.00 | 8.10 | 10.90 | 9.50 | 9.58 | +2.41 | +33.62% | 0.07 | 172 | 16 | 1.57 | 0.50 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 128.00 | 7.80 | 10.40 | 9.10 | 10.70 | +4.70 | +78.34% | 0.07 | 33 | 4 | 1.57 | 0.48 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 129.00 | 7.10 | 10.20 | 8.65 | 8.73 | +1.93 | +28.39% | 0.07 | 1 | 5 | 1.56 | 0.47 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 130.00 | 7.00 | 9.10 | 8.05 | 7.90 | +2.20 | +38.60% | 0.06 | 837 | 294 | 1.53 | 0.45 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 131.00 | 6.60 | 9.30 | 7.95 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.57 | 0.44 | 0.02 | -0.74 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 132.00 | 6.30 | 8.20 | 7.25 | 9.10 | +2.68 | +41.75% | 0.05 | 24 | 14 | 1.51 | 0.42 | 0.02 | -0.74 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 133.00 | 5.70 | 8.50 | 7.10 | 8.50 | -0.30 | -3.41% | 0.05 | 5 | 1 | 1.54 | 0.41 | 0.02 | -0.73 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 134.00 | 5.50 | 7.50 | 6.50 | 8.10 | +1.13 | +16.22% | 0.05 | 103 | 100 | 1.52 | 0.40 | 0.02 | -0.72 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 135.00 | 5.40 | 7.10 | 6.25 | 6.27 | +2.07 | +49.29% | 0.05 | 128 | 65 | 1.51 | 0.38 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 136.00 | 5.10 | 6.80 | 5.95 | 7.30 | +2.85 | +64.05% | 0.04 | 39 | 17 | 1.50 | 0.37 | 0.01 | -0.71 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 137.00 | 4.60 | 6.60 | 5.60 | 5.02 | -2.02 | -28.70% | 0.04 | 6 | 2 | 1.49 | 0.36 | 0.01 | -0.70 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 138.00 | 4.50 | 6.20 | 5.35 | 3.95 | % | 0.04 | 2 | 0 | 1.50 | 0.34 | 0.01 | -0.69 | 5/15/2026 | 5/15/2026 4:00:04 PM EST | |
| 139.00 | 4.30 | 6.90 | 5.60 | % | 0.04 | 0 | 0 | 1.59 | 0.33 | 0.01 | -0.68 | 5/15/2026 4:00:04 PM EST | |||
| 140.00 | 4.10 | 6.50 | 5.30 | 4.76 | +1.76 | +58.67% | 0.04 | 334 | 152 | 1.47 | 0.32 | 0.01 | -0.67 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 141.00 | 3.70 | 6.40 | 5.05 | 5.20 | +1.11 | +27.14% | 0.04 | 2 | 5 | 1.58 | 0.31 | 0.01 | -0.66 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 142.00 | 3.50 | 6.00 | 4.75 | 5.12 | % | 0.03 | 68 | 0 | 1.57 | 0.29 | 0.01 | -0.64 | 5/15/2026 | 5/15/2026 4:00:04 PM EST | |
| 143.00 | 3.30 | 5.90 | 4.60 | 4.40 | +1.00 | +29.42% | 0.03 | 1 | 1 | 1.57 | 0.28 | 0.01 | -0.63 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 144.00 | 3.30 | 5.50 | 4.40 | 2.90 | % | 0.03 | 2 | 0 | 1.59 | 0.27 | 0.01 | -0.62 | 5/15/2026 | 5/15/2026 4:00:04 PM EST | |
| 145.00 | 3.10 | 4.90 | 4.00 | 4.20 | +1.60 | +61.54% | 0.03 | 49 | 27 | 1.55 | 0.26 | 0.01 | -0.60 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 146.00 | 2.50 | 5.50 | 4.00 | % | 0.03 | 0 | 0 | 1.58 | 0.25 | 0.01 | -0.59 | 5/15/2026 4:00:04 PM EST | |||
| 147.00 | 1.85 | 4.20 | 3.03 | % | 0.02 | 0 | 0 | 1.44 | 0.24 | 0.01 | -0.57 | 5/15/2026 4:00:04 PM EST | |||
| 148.00 | 2.35 | 4.90 | 3.63 | 3.75 | -0.75 | -16.67% | 0.02 | 153 | 1 | 1.58 | 0.23 | 0.01 | -0.56 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 149.00 | 1.05 | 4.00 | 2.53 | % | 0.02 | 0 | 0 | 1.38 | 0.21 | 0.01 | -0.54 | 5/15/2026 4:00:04 PM EST | |||
| 150.00 | 2.35 | 3.00 | 2.68 | 2.94 | +0.44 | +17.60% | 0.02 | 261 | 208 | 1.48 | 0.21 | 0.01 | -0.53 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 152.50 | 2.00 | 3.20 | 2.60 | 2.35 | -0.50 | -17.55% | 0.02 | 3 | 1 | 1.53 | 0.18 | 0.01 | -0.49 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 155.00 | 1.35 | 3.00 | 2.18 | 3.06 | +1.06 | +53.00% | 0.01 | 25 | 10 | 1.50 | 0.16 | 0.01 | -0.45 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 157.50 | 0.60 | 3.90 | 2.25 | 4.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.14 | 0.01 | -0.41 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 160.00 | 1.20 | 2.55 | 1.88 | 1.80 | -0.52 | -22.42% | 0.01 | 16 | 13 | 1.57 | 0.12 | 0.01 | -0.37 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 162.50 | 1.10 | 1.80 | 1.45 | 1.43 | -0.02 | -1.38% | 0.01 | 7 | 2 | 1.52 | 0.10 | 0.01 | -0.33 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 165.00 | 1.05 | 1.55 | 1.30 | 1.35 | -0.15 | -10.00% | 0.01 | 2,257 | 117 | 1.53 | 0.09 | 0.01 | -0.29 | 5/15/2026 | 5/15/2026 4:00:04 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 1.45 | 0.73 | 0.07 | -0.03 | -30.00% | 0.02 | 1 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.45 | 0.73 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.45 | 0.73 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.92 | -85.99% | 0.00 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.10 | -33.34% | 0.02 | 1 | 478 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 43.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 34 | 5.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 31 | 5.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.05 | -16.67% | 0.01 | 32,936 | 108 | 3.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.20 | -0.20 | -50.00% | 0.02 | 2 | 12 | 5.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 46.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 38 | 5.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | -0.23 | -82.15% | 0.02 | 9 | 19 | 5.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 4.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 49.50 | 0.00 | 2.15 | 1.08 | 0.19 | % | 0.02 | 24 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST | |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 101 | 4.91 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.42 | -0.77 | -64.71% | 0.02 | 5 | 38 | 4.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 131 | 9 | 2.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 2.20 | 1.10 | 0.13 | -0.94 | -87.85% | 0.02 | 175 | 27 | 4.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 2.20 | 1.10 | 0.20 | -0.14 | -41.18% | 0.02 | 6 | 28 | 4.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 254 | 3.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 2.20 | 1.10 | 0.20 | -0.17 | -45.95% | 0.02 | 10 | 74 | 4.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 1.20 | 0.60 | 0.30 | -0.51 | -62.97% | 0.01 | 2 | 7 | 3.73 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 2.20 | 1.10 | 0.25 | -0.71 | -73.96% | 0.02 | 1 | 49 | 3.23 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 2.25 | 1.13 | 0.23 | -0.32 | -58.19% | 0.02 | 10 | 29 | 4.19 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.25 | -0.23 | -47.92% | 0.01 | 6 | 120 | 2.53 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.26 | -1.16 | -81.69% | 0.00 | 2 | 5 | 2.77 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.35 | -53.85% | 0.00 | 50 | 310 | 2.65 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.24 | -0.69 | -74.20% | 0.00 | 33 | 50 | 2.53 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.30 | -54.55% | 0.00 | 107 | 324 | 2.48 | 0.00 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.46 | -67.65% | 0.00 | 62 | 133 | 2.49 | 0.00 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.35 | 0.18 | 0.63 | +0.03 | +5.00% | 0.00 | 4 | 8 | 2.55 | -0.01 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 67.00 | 0.05 | 0.35 | 0.20 | 0.65 | +0.06 | +10.17% | 0.00 | 2 | 17 | 2.10 | -0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 4 | 5 | 2.39 | -0.01 | 0.00 | -0.06 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 69.00 | 0.10 | 0.40 | 0.25 | 0.60 | +0.05 | +9.10% | 0.00 | 6 | 8 | 2.16 | -0.01 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.35 | -1.03 | -74.64% | 0.01 | 52 | 71 | 2.07 | -0.01 | 0.00 | -0.08 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.42 | -0.01 | 0.00 | -0.08 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.40 | -0.60 | -60.00% | 0.00 | 1 | 50 | 2.24 | -0.01 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 73.00 | 0.25 | 0.55 | 0.40 | 0.38 | -1.52 | -80.00% | 0.01 | 58 | 2 | 2.04 | -0.01 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 74.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.50 | -58.83% | 0.00 | 28 | 25 | 1.98 | -0.02 | 0.00 | -0.11 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 75.00 | 0.25 | 1.10 | 0.68 | 0.42 | -0.63 | -60.00% | 0.01 | 25 | 3,111 | 1.96 | -0.02 | 0.00 | -0.12 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 76.00 | 0.20 | 0.65 | 0.43 | 1.00 | +0.39 | +63.94% | 0.01 | 2 | 18 | 1.97 | -0.02 | 0.00 | -0.13 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 77.00 | 0.05 | 0.85 | 0.45 | 0.57 | -0.41 | -41.84% | 0.01 | 12 | 45 | 1.79 | -0.03 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 78.00 | 0.30 | 1.80 | 1.05 | 0.61 | -0.49 | -44.55% | 0.01 | 28 | 69 | 2.00 | -0.03 | 0.00 | -0.15 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 79.00 | 0.30 | 0.90 | 0.60 | 0.70 | -0.21 | -23.08% | 0.01 | 71 | 323 | 1.92 | -0.03 | 0.00 | -0.17 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.68 | -52.31% | 0.01 | 70 | 251 | 1.98 | -0.03 | 0.00 | -0.18 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 81.00 | 0.55 | 0.95 | 0.75 | 0.79 | -0.59 | -42.76% | 0.01 | 5 | 120 | 2.00 | -0.04 | 0.00 | -0.19 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 82.00 | 0.35 | 0.90 | 0.63 | 1.28 | -0.44 | -25.59% | 0.01 | 8 | 19 | 1.83 | -0.04 | 0.00 | -0.21 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 83.00 | 0.35 | 1.00 | 0.68 | 0.70 | -0.30 | -30.00% | 0.01 | 6 | 10 | 1.82 | -0.04 | 0.00 | -0.22 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 84.00 | 0.70 | 1.15 | 0.93 | 0.90 | -0.91 | -50.28% | 0.01 | 19 | 565 | 1.99 | -0.05 | 0.00 | -0.23 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 85.00 | 0.75 | 2.10 | 1.43 | 0.85 | -1.06 | -55.50% | 0.02 | 151 | 325 | 1.91 | -0.05 | 0.00 | -0.25 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 86.00 | 0.35 | 1.15 | 0.75 | 1.08 | -0.77 | -41.63% | 0.01 | 45 | 15 | 1.72 | -0.06 | 0.00 | -0.27 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 87.00 | 0.80 | 1.40 | 1.10 | 1.13 | -0.77 | -40.53% | 0.01 | 5 | 56 | 1.89 | -0.06 | 0.00 | -0.28 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 88.00 | 0.95 | 2.30 | 1.63 | 1.18 | -1.12 | -48.70% | 0.02 | 24 | 29 | 1.91 | -0.06 | 0.00 | -0.29 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 89.00 | 0.90 | 3.20 | 2.05 | 1.30 | -1.83 | -58.47% | 0.02 | 23 | 11 | 2.10 | -0.07 | 0.00 | -0.30 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 90.00 | 0.65 | 1.50 | 1.08 | 1.25 | -1.50 | -54.55% | 0.01 | 590 | 507 | 1.73 | -0.08 | 0.00 | -0.34 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 91.00 | 0.75 | 1.70 | 1.23 | 1.22 | -1.28 | -51.20% | 0.01 | 18 | 26 | 1.71 | -0.08 | 0.00 | -0.35 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 92.00 | 0.80 | 1.70 | 1.25 | 1.55 | -1.45 | -48.34% | 0.01 | 13 | 27 | 1.69 | -0.09 | 0.01 | -0.37 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 93.00 | 0.95 | 1.90 | 1.43 | 1.39 | -1.83 | -56.84% | 0.02 | 28 | 25 | 1.71 | -0.10 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 94.00 | 1.40 | 2.40 | 1.90 | 1.60 | -1.70 | -51.52% | 0.02 | 93 | 457 | 1.83 | -0.10 | 0.01 | -0.39 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 95.00 | 1.25 | 2.00 | 1.63 | 1.61 | -1.99 | -55.28% | 0.02 | 245 | 272 | 1.69 | -0.11 | 0.01 | -0.42 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 96.00 | 1.25 | 2.95 | 2.10 | 2.20 | -1.40 | -38.89% | 0.02 | 8 | 27 | 1.78 | -0.12 | 0.01 | -0.43 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 97.00 | 1.25 | 3.70 | 2.48 | 4.04 | +0.04 | +1.00% | 0.03 | 7 | 15 | 1.82 | -0.12 | 0.01 | -0.44 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 98.00 | 1.45 | 3.10 | 2.28 | 2.01 | -2.55 | -55.93% | 0.02 | 6 | 15 | 1.73 | -0.13 | 0.01 | -0.46 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 99.00 | 2.00 | 4.00 | 3.00 | 2.41 | -2.17 | -47.38% | 0.03 | 38 | 40 | 1.68 | -0.14 | 0.01 | -0.48 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 100.00 | 1.80 | 2.85 | 2.33 | 2.50 | -2.40 | -48.98% | 0.02 | 404 | 362 | 1.64 | -0.15 | 0.01 | -0.50 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 101.00 | 1.25 | 3.10 | 2.18 | 2.97 | -2.58 | -46.49% | 0.02 | 27 | 29 | 1.52 | -0.16 | 0.01 | -0.52 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 102.00 | 1.90 | 3.30 | 2.60 | 2.65 | -3.35 | -55.84% | 0.03 | 8 | 9 | 1.61 | -0.17 | 0.01 | -0.53 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 103.00 | 2.15 | 3.60 | 2.88 | 2.70 | -3.45 | -56.10% | 0.03 | 28 | 11 | 1.59 | -0.18 | 0.01 | -0.55 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 104.00 | 2.70 | 3.70 | 3.20 | 3.10 | -3.35 | -51.94% | 0.03 | 503 | 25 | 1.64 | -0.19 | 0.01 | -0.56 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 105.00 | 2.90 | 3.60 | 3.25 | 3.29 | -3.47 | -51.34% | 0.03 | 124 | 95 | 1.60 | -0.20 | 0.01 | -0.58 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 106.00 | 2.05 | 4.20 | 3.13 | 3.12 | -3.98 | -56.06% | 0.03 | 148 | 40 | 1.51 | -0.21 | 0.01 | -0.60 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 107.00 | 2.90 | 4.50 | 3.70 | 3.80 | -3.70 | -49.34% | 0.03 | 13 | 8 | 1.55 | -0.22 | 0.01 | -0.61 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 108.00 | 3.60 | 4.80 | 4.20 | 4.00 | -4.02 | -50.13% | 0.04 | 55 | 13 | 1.60 | -0.23 | 0.01 | -0.62 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 109.00 | 3.60 | 5.00 | 4.30 | 4.50 | -0.80 | -15.10% | 0.04 | 15 | 4 | 1.57 | -0.24 | 0.01 | -0.63 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 110.00 | 4.00 | 4.80 | 4.40 | 4.40 | -4.10 | -48.24% | 0.04 | 69 | 80 | 1.54 | -0.25 | 0.01 | -0.64 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 111.00 | 3.50 | 5.70 | 4.60 | 5.43 | -2.37 | -30.39% | 0.04 | 6 | 4 | 1.49 | -0.27 | 0.01 | -0.66 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 112.00 | 4.20 | 6.10 | 5.15 | 4.20 | -5.80 | -58.00% | 0.05 | 11 | 13 | 1.53 | -0.28 | 0.01 | -0.67 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 113.00 | 4.20 | 6.40 | 5.30 | 5.02 | -4.98 | -49.80% | 0.05 | 4 | 17 | 1.51 | -0.29 | 0.01 | -0.68 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 114.00 | 4.80 | 6.80 | 5.80 | 7.20 | -3.01 | -29.49% | 0.05 | 2 | 25 | 1.52 | -0.31 | 0.01 | -0.69 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 115.00 | 5.80 | 7.10 | 6.45 | 6.36 | -4.64 | -42.19% | 0.06 | 67 | 292 | 1.57 | -0.32 | 0.01 | -0.70 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 116.00 | 5.20 | 7.60 | 6.40 | 6.45 | -5.55 | -46.25% | 0.06 | 5 | 8 | 1.50 | -0.34 | 0.01 | -0.71 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 117.00 | 5.80 | 8.10 | 6.95 | 11.00 | -1.75 | -13.73% | 0.06 | 6 | 14 | 1.51 | -0.35 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 118.00 | 6.00 | 8.50 | 7.25 | 13.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.49 | -0.36 | 0.01 | -0.72 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 119.00 | 7.10 | 9.90 | 8.50 | 7.46 | -6.47 | -46.45% | 0.07 | 8 | 27 | 1.52 | -0.38 | 0.01 | -0.73 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 120.00 | 7.60 | 9.50 | 8.55 | 8.58 | -5.95 | -40.95% | 0.07 | 60 | 32 | 1.55 | -0.39 | 0.01 | -0.74 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 121.00 | 8.00 | 10.00 | 9.00 | 8.00 | -6.95 | -46.49% | 0.07 | 76 | 10 | 1.54 | -0.41 | 0.01 | -0.74 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 122.00 | 8.50 | 10.30 | 9.40 | 9.40 | -6.20 | -39.75% | 0.08 | 44 | 6 | 1.53 | -0.42 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 123.00 | 8.40 | 11.00 | 9.70 | 10.00 | -0.50 | -4.77% | 0.08 | 4 | 7 | 1.49 | -0.44 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 124.00 | 9.50 | 11.60 | 10.55 | 10.80 | -2.80 | -20.59% | 0.09 | 6 | 5 | 1.56 | -0.46 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 125.00 | 9.50 | 12.40 | 10.95 | 9.45 | -5.55 | -37.00% | 0.09 | 38 | 16 | 1.53 | -0.47 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 126.00 | 9.90 | 13.00 | 11.45 | 11.00 | -4.00 | -26.67% | 0.09 | 18 | 15 | 1.52 | -0.49 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 127.00 | 10.40 | 13.50 | 11.95 | 11.88 | -5.12 | -30.12% | 0.09 | 130 | 12 | 1.51 | -0.50 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 128.00 | 11.00 | 14.40 | 12.70 | 11.36 | -4.14 | -26.71% | 0.10 | 1 | 43 | 1.53 | -0.52 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 129.00 | 11.40 | 14.70 | 13.05 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.50 | -0.53 | 0.02 | -0.75 | 5/13/2026 | 5/15/2026 4:00:04 PM EST |
| 130.00 | 12.20 | 15.30 | 13.75 | 14.00 | -6.91 | -33.05% | 0.11 | 13 | 27 | 1.51 | -0.55 | 0.02 | -0.75 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 131.00 | 12.80 | 16.00 | 14.40 | 16.70 | +0.10 | +0.61% | 0.11 | 1 | 2 | 1.51 | -0.56 | 0.02 | -0.74 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 132.00 | 13.40 | 16.60 | 15.00 | % | 0.11 | 0 | 0 | 1.51 | -0.58 | 0.02 | -0.74 | 5/15/2026 4:00:04 PM EST | |||
| 133.00 | 14.10 | 17.10 | 15.60 | % | 0.12 | 0 | 0 | 1.50 | -0.59 | 0.02 | -0.73 | 5/15/2026 4:00:04 PM EST | |||
| 134.00 | 14.80 | 18.20 | 16.50 | % | 0.12 | 0 | 0 | 1.53 | -0.60 | 0.02 | -0.72 | 5/15/2026 4:00:04 PM EST | |||
| 135.00 | 15.50 | 18.90 | 17.20 | 16.94 | -6.06 | -26.35% | 0.13 | 1 | 1 | 1.53 | -0.62 | 0.01 | -0.72 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 136.00 | 16.20 | 19.50 | 17.85 | % | 0.13 | 0 | 0 | 1.52 | -0.63 | 0.01 | -0.71 | 5/15/2026 4:00:04 PM EST | |||
| 137.00 | 16.90 | 20.40 | 18.65 | % | 0.14 | 0 | 0 | 1.54 | -0.64 | 0.01 | -0.70 | 5/15/2026 4:00:04 PM EST | |||
| 138.00 | 17.60 | 21.10 | 19.35 | % | 0.14 | 0 | 0 | 1.53 | -0.66 | 0.01 | -0.69 | 5/15/2026 4:00:04 PM EST | |||
| 139.00 | 18.30 | 21.70 | 20.00 | % | 0.14 | 0 | 0 | 1.52 | -0.67 | 0.01 | -0.68 | 5/15/2026 4:00:04 PM EST | |||
| 140.00 | 19.90 | 22.20 | 21.05 | 20.80 | -24.01 | -53.59% | 0.15 | 77 | 1 | 1.64 | -0.68 | 0.01 | -0.67 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 141.00 | 21.40 | 23.20 | 22.30 | 19.69 | % | 0.16 | 68 | 0 | 1.65 | -0.69 | 0.01 | -0.66 | 5/15/2026 | 5/15/2026 4:00:04 PM EST | |
| 142.00 | 20.70 | 24.20 | 22.45 | % | 0.16 | 0 | 0 | 1.55 | -0.71 | 0.01 | -0.64 | 5/15/2026 4:00:04 PM EST | |||
| 143.00 | 21.40 | 24.90 | 23.15 | % | 0.16 | 0 | 0 | 1.53 | -0.72 | 0.01 | -0.63 | 5/15/2026 4:00:04 PM EST | |||
| 144.00 | 22.30 | 25.90 | 24.10 | % | 0.17 | 0 | 0 | 1.54 | -0.73 | 0.01 | -0.62 | 5/15/2026 4:00:04 PM EST | |||
| 145.00 | 23.00 | 26.40 | 24.70 | 22.45 | % | 0.17 | 11 | 0 | 1.53 | -0.74 | 0.01 | -0.60 | 5/15/2026 | 5/15/2026 4:00:04 PM EST | |
| 146.00 | 23.80 | 27.50 | 25.65 | % | 0.18 | 0 | 0 | 1.53 | -0.75 | 0.01 | -0.59 | 5/15/2026 4:00:04 PM EST | |||
| 147.00 | 24.40 | 28.30 | 26.35 | % | 0.18 | 0 | 0 | 1.51 | -0.76 | 0.01 | -0.57 | 5/15/2026 4:00:04 PM EST | |||
| 148.00 | 25.10 | 28.90 | 27.00 | % | 0.18 | 0 | 0 | 1.47 | -0.77 | 0.01 | -0.56 | 5/15/2026 4:00:04 PM EST | |||
| 149.00 | 26.10 | 29.80 | 27.95 | % | 0.19 | 0 | 0 | 1.50 | -0.79 | 0.01 | -0.54 | 5/15/2026 4:00:04 PM EST | |||
| 150.00 | 27.00 | 30.50 | 28.75 | 38.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.50 | -0.79 | 0.01 | -0.53 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 152.50 | 29.10 | 32.80 | 30.95 | % | 0.20 | 0 | 0 | 1.48 | -0.82 | 0.01 | -0.49 | 5/15/2026 4:00:04 PM EST | |||
| 155.00 | 31.30 | 34.90 | 33.10 | % | 0.21 | 0 | 0 | 1.47 | -0.84 | 0.01 | -0.45 | 5/15/2026 4:00:04 PM EST | |||
| 157.50 | 33.40 | 37.20 | 35.30 | % | 0.22 | 0 | 0 | 1.40 | -0.86 | 0.01 | -0.41 | 5/15/2026 4:00:04 PM EST | |||
| 160.00 | 35.80 | 39.30 | 37.55 | % | 0.23 | 0 | 0 | 1.37 | -0.88 | 0.01 | -0.37 | 5/15/2026 4:00:04 PM EST | |||
| 162.50 | 38.10 | 41.70 | 39.90 | % | 0.25 | 0 | 0 | 2.01 | -0.90 | 0.01 | -0.33 | 5/15/2026 4:00:04 PM EST | |||
| 165.00 | 40.40 | 44.10 | 42.25 | 55.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.06 | -0.91 | 0.01 | -0.29 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |