Options Chain for MICROCHIP TECHNOLOGY INC. COM (MCHP) - $93.40 as of 5/26/2026 4:45:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.60 | 59.00 | 57.80 | % | 1.44 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 45.00 | 51.60 | 54.00 | 52.80 | 45.00 | 0.00 | 0.00% | 1.17 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:11 PM EST |
| 50.00 | 46.80 | 49.00 | 47.90 | % | 0.96 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 55.00 | 41.70 | 44.10 | 42.90 | % | 0.78 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 58.00 | 38.70 | 41.10 | 39.90 | % | 0.69 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 59.00 | 37.70 | 40.00 | 38.85 | % | 0.66 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 60.00 | 36.70 | 39.00 | 37.85 | % | 0.63 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 61.00 | 35.60 | 38.00 | 36.80 | % | 0.60 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 62.00 | 34.80 | 36.90 | 35.85 | % | 0.58 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 63.00 | 33.70 | 36.00 | 34.85 | 35.70 | -0.80 | -2.20% | 0.55 | 1 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 64.00 | 32.60 | 35.00 | 33.80 | 34.80 | % | 0.53 | 1 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST | |
| 65.00 | 31.70 | 34.00 | 32.85 | % | 0.51 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 66.00 | 30.70 | 32.90 | 31.80 | 31.80 | % | 0.48 | 3 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST | |
| 67.00 | 29.80 | 32.00 | 30.90 | 30.90 | +3.09 | +11.12% | 0.46 | 3 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 68.00 | 28.90 | 30.90 | 29.90 | % | 0.44 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 69.00 | 27.70 | 29.90 | 28.80 | % | 0.42 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 70.00 | 26.50 | 29.00 | 27.75 | % | 0.40 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 71.00 | 25.60 | 28.00 | 26.80 | % | 0.38 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 72.00 | 24.70 | 27.00 | 25.85 | % | 0.36 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 73.00 | 23.90 | 25.60 | 24.75 | % | 0.34 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 74.00 | 22.80 | 24.70 | 23.75 | 25.05 | % | 0.32 | 1 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST | |
| 75.00 | 21.50 | 24.00 | 22.75 | 24.15 | +20.48 | +558.04% | 0.30 | 1 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 76.00 | 20.60 | 23.00 | 21.80 | 14.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:11 PM EST |
| 77.00 | 19.70 | 22.00 | 20.85 | % | 0.27 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 78.00 | 18.50 | 20.50 | 19.50 | 5.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/26/2026 1:59:11 PM EST |
| 79.00 | 17.70 | 19.30 | 18.50 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:11 PM EST |
| 80.00 | 16.70 | 19.10 | 17.90 | 19.10 | +8.30 | +76.86% | 0.22 | 1 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 81.00 | 15.70 | 17.70 | 16.70 | 18.20 | +8.30 | +83.84% | 0.21 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 82.00 | 14.80 | 16.80 | 15.80 | 17.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 1:59:11 PM EST |
| 83.00 | 13.90 | 15.60 | 14.75 | 10.77 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 1:59:11 PM EST |
| 84.00 | 12.40 | 14.40 | 13.40 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:11 PM EST |
| 85.00 | 11.60 | 13.40 | 12.50 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:11 PM EST |
| 86.00 | 10.50 | 12.60 | 11.55 | 13.51 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.05 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/26/2026 1:59:11 PM EST |
| 87.00 | 9.80 | 11.70 | 10.75 | 7.71 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.04 | 0.98 | 0.01 | -0.03 | 5/22/2026 | 5/26/2026 1:59:11 PM EST |
| 88.00 | 8.90 | 10.40 | 9.65 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.97 | 0.97 | 0.02 | -0.06 | 5/22/2026 | 5/26/2026 1:59:11 PM EST |
| 89.00 | 8.40 | 10.00 | 9.20 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.89 | 0.95 | 0.02 | -0.09 | 5/21/2026 | 5/26/2026 1:59:11 PM EST |
| 90.00 | 6.80 | 8.60 | 7.70 | 7.64 | +2.49 | +48.35% | 0.09 | 6 | 63 | 0.96 | 0.93 | 0.03 | -0.12 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 91.00 | 6.20 | 7.60 | 6.90 | 6.71 | +2.71 | +67.75% | 0.08 | 6 | 7 | 0.88 | 0.90 | 0.03 | -0.15 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 92.00 | 6.00 | 6.50 | 6.25 | 6.10 | +3.10 | +103.34% | 0.07 | 15 | 2,849 | 0.80 | 0.86 | 0.04 | -0.19 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 93.00 | 5.10 | 5.70 | 5.40 | 5.50 | +2.92 | +113.18% | 0.06 | 27 | 73 | 0.56 | 0.82 | 0.05 | -0.23 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 94.00 | 4.30 | 4.90 | 4.60 | 4.40 | +2.32 | +111.54% | 0.05 | 22 | 2,799 | 0.57 | 0.77 | 0.05 | -0.27 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 95.00 | 3.70 | 4.20 | 3.95 | 5.70 | +4.15 | +267.75% | 0.04 | 35 | 122 | 0.59 | 0.71 | 0.06 | -0.30 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 96.00 | 3.00 | 3.60 | 3.30 | 3.40 | +2.12 | +165.63% | 0.03 | 18 | 69 | 0.62 | 0.65 | 0.07 | -0.33 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 97.00 | 2.40 | 2.95 | 2.68 | 2.67 | +1.43 | +115.33% | 0.03 | 39 | 44 | 0.63 | 0.58 | 0.07 | -0.35 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 98.00 | 2.10 | 2.45 | 2.28 | 2.00 | +1.24 | +163.16% | 0.02 | 43 | 56 | 0.63 | 0.51 | 0.07 | -0.36 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 99.00 | 1.50 | 1.95 | 1.73 | 1.72 | +1.09 | +173.02% | 0.02 | 229 | 45 | 0.63 | 0.44 | 0.07 | -0.36 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 100.00 | 1.30 | 1.45 | 1.38 | 1.42 | +0.82 | +136.67% | 0.01 | 3,355 | 203 | 0.67 | 0.38 | 0.06 | -0.35 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 101.00 | 0.85 | 1.25 | 1.05 | 1.05 | +0.55 | +110.00% | 0.01 | 133 | 274 | 0.62 | 0.32 | 0.06 | -0.33 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 102.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.70 | +350.00% | 0.01 | 15 | 32 | 0.67 | 0.26 | 0.05 | -0.30 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 103.00 | 0.50 | 0.85 | 0.68 | 0.74 | +0.64 | +640.00% | 0.01 | 37 | 17 | 0.65 | 0.22 | 0.05 | -0.28 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 104.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.70 | -56.00% | 0.01 | 64 | 12 | 0.67 | 0.18 | 0.04 | -0.25 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 105.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.24 | +150.00% | 0.00 | 8,648 | 710 | 0.69 | 0.14 | 0.04 | -0.22 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 106.00 | 0.20 | 0.55 | 0.38 | 0.50 | -1.10 | -68.75% | 0.00 | 12 | 10 | 0.71 | 0.11 | 0.03 | -0.19 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 107.00 | 0.15 | 0.50 | 0.33 | 0.48 | % | 0.00 | 1 | 0 | 0.73 | 0.09 | 0.03 | -0.16 | 5/26/2026 | 5/26/2026 1:59:11 PM EST | |
| 108.00 | 0.10 | 0.40 | 0.25 | 0.25 | -2.60 | -91.23% | 0.00 | 4 | 1 | 0.73 | 0.07 | 0.02 | -0.14 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 109.00 | 0.05 | 0.25 | 0.15 | 0.27 | +0.21 | +350.00% | 0.00 | 34 | 12 | 0.70 | 0.06 | 0.02 | -0.12 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 551 | 172 | 0.72 | 0.04 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 111.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.02 | 0.03 | 0.01 | -0.06 | 5/11/2026 | 5/26/2026 1:59:11 PM EST |
| 112.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.04 | 5/26/2026 1:59:11 PM EST | |||
| 113.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 9 | 0.91 | 0.02 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 114.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.86 | -94.51% | 0.00 | 10 | 1 | 1.21 | 0.01 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.05 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/26/2026 1:59:11 PM EST |
| 116.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/26/2026 1:59:11 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 1:59:11 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 1:59:11 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST | |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST | |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 59.00 | 0.00 | 0.10 | 0.05 | 0.15 | % | 0.00 | 1 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST | |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 61.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 62.00 | 0.00 | 0.10 | 0.05 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/26/2026 1:59:11 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 64.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST | |
| 66.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 67.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 68.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 69.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 1:59:11 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 1:59:11 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.29 | -85.30% | 0.00 | 2 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 1:59:11 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.45 | -78.95% | 0.00 | 1 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 76.00 | 0.00 | 0.05 | 0.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 1:59:11 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.63 | -92.65% | 0.00 | 4 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 1:59:11 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 1:59:11 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:11 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:11 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.26 | -83.88% | 0.00 | 2 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:11 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.15 | -55.56% | 0.00 | 1 | 214 | 0.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.90 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 1:59:11 PM EST |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.35 | -77.78% | 0.00 | 2 | 31 | 0.88 | -0.02 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 88.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 13 | 17 | 0.75 | -0.03 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 89.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.62 | -80.52% | 0.00 | 3 | 16 | 0.65 | -0.05 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.79 | -75.97% | 0.00 | 55 | 517 | 0.67 | -0.07 | 0.03 | -0.12 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 91.00 | 0.30 | 0.45 | 0.38 | 0.41 | -0.99 | -70.72% | 0.00 | 6 | 18 | 0.68 | -0.10 | 0.03 | -0.15 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 92.00 | 0.30 | 0.55 | 0.43 | 0.48 | -3.12 | -86.67% | 0.00 | 2 | 111 | 0.64 | -0.14 | 0.04 | -0.19 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 93.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.98 | -58.34% | 0.01 | 23 | 127 | 0.67 | -0.18 | 0.05 | -0.23 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 94.00 | 0.75 | 1.00 | 0.88 | 0.90 | -1.38 | -60.53% | 0.01 | 21 | 35 | 0.66 | -0.23 | 0.05 | -0.27 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 95.00 | 1.00 | 1.25 | 1.13 | 1.21 | -1.99 | -62.19% | 0.01 | 85 | 8 | 0.67 | -0.29 | 0.06 | -0.30 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 96.00 | 1.35 | 1.60 | 1.48 | 1.30 | -2.80 | -68.30% | 0.02 | 14 | 77 | 0.64 | -0.35 | 0.07 | -0.33 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 97.00 | 1.65 | 2.00 | 1.83 | 2.00 | -2.10 | -51.22% | 0.02 | 27 | 14 | 0.64 | -0.42 | 0.07 | -0.35 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 98.00 | 2.15 | 2.50 | 2.33 | 2.23 | -6.07 | -73.14% | 0.02 | 12 | 25 | 0.64 | -0.49 | 0.07 | -0.36 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 99.00 | 2.55 | 3.10 | 2.83 | 2.93 | -5.89 | -66.78% | 0.03 | 33 | 19 | 0.64 | -0.56 | 0.07 | -0.36 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 100.00 | 3.20 | 3.70 | 3.45 | 3.70 | -2.00 | -35.09% | 0.03 | 8 | 50 | 0.60 | -0.62 | 0.06 | -0.35 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 101.00 | 4.00 | 4.40 | 4.20 | 8.26 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.71 | -0.68 | 0.06 | -0.33 | 5/20/2026 | 5/26/2026 1:59:11 PM EST |
| 102.00 | 4.70 | 5.20 | 4.95 | 4.30 | -4.85 | -53.01% | 0.05 | 10 | 4 | 0.64 | -0.74 | 0.05 | -0.30 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 103.00 | 5.60 | 6.20 | 5.90 | % | 0.06 | 0 | 0 | 0.74 | -0.78 | 0.05 | -0.28 | 5/26/2026 1:59:11 PM EST | |||
| 104.00 | 6.30 | 7.20 | 6.75 | 6.80 | -6.89 | -50.33% | 0.06 | 12 | 8 | 1.10 | -0.82 | 0.04 | -0.25 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 105.00 | 7.10 | 8.20 | 7.65 | 7.71 | -5.09 | -39.77% | 0.07 | 26 | 14 | 1.04 | -0.86 | 0.04 | -0.22 | 5/26/2026 | 5/26/2026 1:59:11 PM EST |
| 106.00 | 7.80 | 9.70 | 8.75 | 15.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.29 | -0.89 | 0.03 | -0.19 | 5/21/2026 | 5/26/2026 1:59:11 PM EST |
| 107.00 | 8.20 | 10.50 | 9.35 | % | 0.09 | 0 | 0 | 1.19 | -0.91 | 0.03 | -0.16 | 5/26/2026 1:59:11 PM EST | |||
| 108.00 | 9.10 | 11.90 | 10.50 | % | 0.10 | 0 | 0 | 1.41 | -0.93 | 0.02 | -0.14 | 5/26/2026 1:59:11 PM EST | |||
| 109.00 | 10.20 | 12.50 | 11.35 | % | 0.10 | 0 | 0 | 1.33 | -0.94 | 0.02 | -0.12 | 5/26/2026 1:59:11 PM EST | |||
| 110.00 | 11.10 | 13.50 | 12.30 | 18.31 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.09 | 5/19/2026 | 5/26/2026 1:59:11 PM EST |
| 111.00 | 12.00 | 14.60 | 13.30 | 19.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.06 | 5/19/2026 | 5/26/2026 1:59:11 PM EST |
| 112.00 | 13.00 | 15.60 | 14.30 | % | 0.13 | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.04 | 5/26/2026 1:59:11 PM EST | |||
| 113.00 | 14.00 | 16.60 | 15.30 | % | 0.14 | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.03 | 5/26/2026 1:59:11 PM EST | |||
| 114.00 | 15.00 | 17.60 | 16.30 | % | 0.14 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.02 | 5/26/2026 1:59:11 PM EST | |||
| 115.00 | 16.00 | 18.50 | 17.25 | % | 0.15 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 5/26/2026 1:59:11 PM EST | |||
| 116.00 | 17.00 | 19.40 | 18.20 | % | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/26/2026 1:59:11 PM EST | |||
| 120.00 | 21.00 | 23.40 | 22.20 | % | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 125.00 | 26.00 | 28.30 | 27.15 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 130.00 | 31.00 | 33.30 | 32.15 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST | |||
| 135.00 | 36.00 | 38.50 | 37.25 | % | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:11 PM EST |