Options Chain for AXT INC COM (AXTI) - $115.70 as of 5/29/2026 2:00:17 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 | 61.60 | 65.10 | 63.35 | 82.48 | 0.00 | 0.00% | 1.58 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 58.60 | 62.10 | 60.35 | % | 1.40 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 44.00 | 57.60 | 61.10 | 59.35 | 75.20 | 0.00 | 0.00% | 1.35 | 0 | 3 | 4.53 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 56.70 | 60.20 | 58.45 | 65.10 | 0.00 | 0.00% | 1.30 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 46.00 | 55.60 | 59.20 | 57.40 | 64.50 | 0.00 | 0.00% | 1.25 | 0 | 4 | 4.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 47.00 | 54.60 | 58.20 | 56.40 | 64.70 | 0.00 | 0.00% | 1.20 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 48.00 | 53.60 | 57.20 | 55.40 | % | 1.15 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 49.00 | 52.60 | 56.10 | 54.35 | 67.90 | 0.00 | 0.00% | 1.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 50.00 | 51.70 | 55.20 | 53.45 | 56.75 | 0.00 | 0.00% | 1.07 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 50.70 | 54.20 | 52.45 | 84.48 | 0.00 | 0.00% | 1.03 | 0 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 49.70 | 52.50 | 51.10 | 44.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 48.70 | 52.20 | 50.45 | 61.30 | 0.00 | 0.00% | 0.95 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 47.70 | 51.30 | 49.50 | 55.90 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 46.80 | 50.30 | 48.55 | 49.80 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.59 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 45.80 | 49.40 | 47.60 | 55.40 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.56 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 4:00:03 PM EST |
| 57.00 | 44.80 | 48.30 | 46.55 | 65.88 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.42 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 58.00 | 43.80 | 47.40 | 45.60 | 61.70 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 59.00 | 42.80 | 46.40 | 44.60 | 58.00 | 0.00 | 0.00% | 0.76 | 0 | 5 | 3.30 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 41.90 | 45.40 | 43.65 | 44.37 | -32.53 | -42.31% | 0.73 | 3 | 1 | 3.22 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 40.90 | 44.50 | 42.70 | 65.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.14 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 5/29/2026 4:00:03 PM EST |
| 62.00 | 39.90 | 43.40 | 41.65 | 74.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.11 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 63.00 | 38.80 | 42.40 | 40.60 | 47.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.99 | 0.99 | 0.00 | -0.05 | 5/5/2026 | 5/29/2026 4:00:03 PM EST |
| 64.00 | 38.00 | 41.40 | 39.70 | % | 0.62 | 0 | 0 | 2.91 | 0.99 | 0.00 | -0.06 | 5/29/2026 4:00:03 PM EST | |||
| 65.00 | 37.00 | 40.40 | 38.70 | 50.62 | 0.00 | 0.00% | 0.60 | 0 | 10 | 2.92 | 0.99 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 66.00 | 36.10 | 39.50 | 37.80 | 38.45 | +22.65 | +143.36% | 0.57 | 1 | 15 | 2.80 | 0.99 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 67.00 | 35.10 | 38.60 | 36.85 | 70.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.77 | 0.99 | 0.00 | -0.10 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 68.00 | 34.10 | 37.50 | 35.80 | 30.10 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.69 | 0.98 | 0.00 | -0.11 | 5/1/2026 | 5/29/2026 4:00:03 PM EST |
| 69.00 | 33.20 | 36.60 | 34.90 | 36.04 | -28.44 | -44.11% | 0.51 | 27 | 26 | 2.66 | 0.98 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 70.00 | 32.30 | 35.60 | 33.95 | 35.05 | -25.71 | -42.32% | 0.49 | 30 | 8 | 2.59 | 0.98 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 71.00 | 31.30 | 34.70 | 33.00 | 33.51 | -5.94 | -15.06% | 0.46 | 3 | 55 | 2.52 | 0.97 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 72.00 | 30.70 | 33.80 | 32.25 | 34.11 | -13.89 | -28.94% | 0.45 | 460 | 7 | 2.48 | 0.97 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 73.00 | 29.70 | 32.90 | 31.30 | 31.84 | -7.28 | -18.61% | 0.43 | 543 | 10 | 2.45 | 0.96 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 74.00 | 28.50 | 31.90 | 30.20 | 30.85 | -23.12 | -42.84% | 0.41 | 83 | 2 | 2.38 | 0.96 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 75.00 | 27.40 | 30.90 | 29.15 | 29.30 | -34.84 | -54.32% | 0.39 | 1 | 11 | 2.31 | 0.95 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 76.00 | 26.50 | 29.90 | 28.20 | 51.10 | 0.00 | 0.00% | 0.37 | 0 | 15 | 2.27 | 0.94 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 77.00 | 25.70 | 29.10 | 27.40 | 43.45 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.23 | 0.94 | 0.01 | -0.24 | 5/12/2026 | 5/29/2026 4:00:03 PM EST |
| 78.00 | 24.90 | 28.10 | 26.50 | 27.04 | -32.31 | -54.44% | 0.34 | 21 | 6 | 2.20 | 0.93 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 79.00 | 24.00 | 27.20 | 25.60 | 26.05 | -32.35 | -55.40% | 0.32 | 25 | 3 | 2.13 | 0.92 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 80.00 | 23.00 | 26.30 | 24.65 | 25.32 | -12.02 | -32.20% | 0.31 | 27 | 13 | 2.09 | 0.91 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 81.00 | 22.20 | 25.40 | 23.80 | 49.00 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.08 | 0.90 | 0.01 | -0.32 | 5/15/2026 | 5/29/2026 4:00:03 PM EST |
| 82.00 | 21.30 | 24.50 | 22.90 | 28.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.04 | 0.89 | 0.01 | -0.34 | 5/6/2026 | 5/29/2026 4:00:03 PM EST |
| 83.00 | 20.40 | 23.70 | 22.05 | 23.40 | -2.70 | -10.35% | 0.27 | 1 | 1 | 2.00 | 0.88 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 84.00 | 19.80 | 22.80 | 21.30 | 39.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.42 | 0.86 | 0.01 | -0.38 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 85.00 | 19.20 | 22.00 | 20.60 | 20.98 | -5.98 | -22.19% | 0.24 | 1 | 35 | 1.53 | 0.85 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 86.00 | 18.00 | 21.20 | 19.60 | 10.91 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.44 | 0.84 | 0.01 | -0.43 | 4/27/2026 | 5/29/2026 4:00:03 PM EST |
| 87.00 | 17.30 | 20.40 | 18.85 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.48 | 0.83 | 0.01 | -0.45 | 5/1/2026 | 5/29/2026 4:00:03 PM EST |
| 88.00 | 16.70 | 19.60 | 18.15 | 48.05 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.51 | 0.81 | 0.01 | -0.47 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 89.00 | 15.80 | 18.90 | 17.35 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.50 | 0.80 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 90.00 | 15.60 | 18.20 | 16.90 | 31.00 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.58 | 0.78 | 0.01 | -0.51 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 91.00 | 14.50 | 17.50 | 16.00 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.53 | 0.76 | 0.01 | -0.52 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 92.00 | 14.00 | 16.50 | 15.25 | 15.30 | % | 0.17 | 2 | 0 | 1.52 | 0.75 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 93.00 | 13.30 | 16.20 | 14.75 | % | 0.16 | 0 | 0 | 1.56 | 0.73 | 0.02 | -0.56 | 5/29/2026 4:00:03 PM EST | |||
| 94.00 | 12.70 | 15.40 | 14.05 | % | 0.15 | 0 | 0 | 1.55 | 0.71 | 0.02 | -0.57 | 5/29/2026 4:00:03 PM EST | |||
| 95.00 | 12.10 | 14.90 | 13.50 | 14.40 | -11.40 | -44.19% | 0.14 | 29 | 14 | 1.56 | 0.70 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 96.00 | 11.60 | 14.30 | 12.95 | 12.80 | -17.93 | -58.35% | 0.13 | 1 | 1 | 1.57 | 0.68 | 0.02 | -0.60 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 97.00 | 11.00 | 13.30 | 12.15 | 38.38 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.53 | 0.66 | 0.02 | -0.61 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 98.00 | 10.50 | 13.20 | 11.85 | % | 0.12 | 0 | 0 | 1.59 | 0.64 | 0.02 | -0.62 | 5/29/2026 4:00:03 PM EST | |||
| 99.00 | 9.90 | 12.20 | 11.05 | 11.30 | -16.90 | -59.93% | 0.11 | 7 | 1 | 1.59 | 0.63 | 0.02 | -0.63 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 100.00 | 9.50 | 10.60 | 10.05 | 10.20 | -14.80 | -59.20% | 0.10 | 164 | 54 | 1.45 | 0.61 | 0.02 | -0.64 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 101.00 | 8.90 | 11.60 | 10.25 | 11.62 | -19.53 | -62.70% | 0.10 | 21 | 8 | 1.58 | 0.59 | 0.02 | -0.65 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 102.00 | 8.50 | 11.20 | 9.85 | 10.70 | -14.19 | -57.02% | 0.10 | 26 | 1 | 1.60 | 0.57 | 0.02 | -0.65 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 103.00 | 8.10 | 10.70 | 9.40 | 10.55 | -6.43 | -37.87% | 0.09 | 30 | 10 | 1.60 | 0.55 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 104.00 | 7.60 | 9.00 | 8.30 | 8.50 | -14.10 | -62.39% | 0.08 | 95 | 72 | 1.49 | 0.54 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 105.00 | 7.60 | 8.60 | 8.10 | 8.40 | -8.20 | -49.40% | 0.08 | 171 | 16 | 1.54 | 0.52 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 106.00 | 6.60 | 8.30 | 7.45 | 9.00 | % | 0.07 | 28 | 0 | 1.50 | 0.50 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 107.00 | 6.40 | 7.90 | 7.15 | 9.60 | -21.30 | -68.94% | 0.07 | 35 | 63 | 1.51 | 0.48 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 108.00 | 6.00 | 7.70 | 6.85 | 6.93 | -14.17 | -67.16% | 0.06 | 19 | 8 | 1.53 | 0.47 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 109.00 | 5.70 | 7.60 | 6.65 | 7.40 | -14.40 | -66.06% | 0.06 | 12 | 6 | 1.56 | 0.45 | 0.02 | -0.65 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 110.00 | 5.60 | 6.60 | 6.10 | 5.93 | -8.27 | -58.24% | 0.06 | 298 | 33 | 1.51 | 0.43 | 0.02 | -0.65 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 111.00 | 5.40 | 6.20 | 5.80 | 5.40 | -9.32 | -63.32% | 0.05 | 3 | 17 | 1.54 | 0.41 | 0.02 | -0.64 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 112.00 | 4.60 | 6.00 | 5.30 | 6.00 | -7.01 | -53.89% | 0.05 | 16 | 5 | 1.50 | 0.40 | 0.02 | -0.64 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 113.00 | 4.30 | 6.70 | 5.50 | 5.00 | -11.00 | -68.75% | 0.05 | 12 | 3 | 1.59 | 0.38 | 0.02 | -0.63 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 114.00 | 4.10 | 5.80 | 4.95 | 4.70 | -9.30 | -66.43% | 0.04 | 19 | 24 | 1.55 | 0.37 | 0.02 | -0.62 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 115.00 | 4.00 | 5.40 | 4.70 | 4.60 | -7.23 | -61.12% | 0.04 | 165 | 49 | 1.50 | 0.35 | 0.02 | -0.61 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 116.00 | 3.60 | 4.80 | 4.20 | 4.30 | -7.70 | -64.17% | 0.04 | 47 | 21 | 1.56 | 0.34 | 0.02 | -0.60 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 117.00 | 2.35 | 5.10 | 3.73 | 4.08 | -5.62 | -57.94% | 0.03 | 19 | 14 | 1.45 | 0.32 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 118.00 | 3.60 | 4.00 | 3.80 | 4.27 | -5.37 | -55.71% | 0.03 | 52 | 26 | 1.52 | 0.31 | 0.02 | -0.58 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 119.00 | 2.55 | 4.80 | 3.68 | 5.30 | -4.51 | -45.98% | 0.03 | 19 | 16 | 1.53 | 0.30 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 120.00 | 2.90 | 3.60 | 3.25 | 3.57 | -5.43 | -60.34% | 0.03 | 333 | 139 | 1.56 | 0.28 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 121.00 | 2.10 | 3.80 | 2.95 | 3.30 | -4.20 | -56.00% | 0.02 | 3 | 6 | 1.47 | 0.27 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 122.00 | 1.85 | 3.80 | 2.83 | 3.04 | -5.33 | -63.68% | 0.02 | 11 | 117 | 1.48 | 0.26 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 123.00 | 2.15 | 3.30 | 2.73 | 3.26 | -4.74 | -59.25% | 0.02 | 17 | 25 | 1.51 | 0.24 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 124.00 | 2.10 | 3.60 | 2.85 | 2.97 | -4.43 | -59.87% | 0.02 | 5 | 5 | 1.57 | 0.23 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 125.00 | 2.05 | 2.85 | 2.45 | 2.40 | -6.35 | -72.58% | 0.02 | 580 | 150 | 1.51 | 0.22 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 126.00 | 1.90 | 2.65 | 2.28 | 2.80 | -6.20 | -68.89% | 0.02 | 12 | 8 | 1.52 | 0.21 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 127.00 | 1.25 | 3.10 | 2.18 | 2.05 | -4.75 | -69.86% | 0.02 | 5 | 23 | 1.51 | 0.20 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 128.00 | 1.55 | 2.50 | 2.03 | 2.01 | -4.33 | -68.30% | 0.02 | 6 | 4 | 1.52 | 0.19 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 129.00 | 1.30 | 2.80 | 2.05 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.55 | 0.18 | 0.01 | -0.44 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 130.00 | 1.45 | 2.00 | 1.73 | 1.75 | -3.80 | -68.47% | 0.01 | 104 | 193 | 1.51 | 0.17 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 131.00 | 1.10 | 2.50 | 1.80 | 1.50 | % | 0.01 | 11 | 0 | 1.55 | 0.16 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 132.00 | 1.15 | 2.60 | 1.88 | 1.75 | -8.21 | -82.43% | 0.01 | 5 | 8 | 1.60 | 0.15 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 133.00 | 1.10 | 2.60 | 1.85 | 1.54 | -3.96 | -72.00% | 0.01 | 3 | 5 | 1.62 | 0.15 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 134.00 | 0.90 | 2.20 | 1.55 | 1.41 | -2.79 | -66.43% | 0.01 | 21 | 29 | 1.56 | 0.14 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 135.00 | 0.55 | 1.65 | 1.10 | 1.25 | -3.55 | -73.96% | 0.01 | 117 | 367 | 1.44 | 0.13 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 136.00 | 0.85 | 1.55 | 1.20 | 1.15 | -3.85 | -77.00% | 0.01 | 4 | 76 | 1.54 | 0.12 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 137.00 | 0.80 | 1.45 | 1.13 | 1.00 | -3.22 | -76.31% | 0.01 | 3 | 3 | 1.52 | 0.12 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 138.00 | 0.75 | 2.45 | 1.60 | 1.45 | -5.55 | -79.29% | 0.01 | 1 | 6 | 1.72 | 0.11 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 139.00 | 0.70 | 1.55 | 1.13 | 1.10 | -3.90 | -78.00% | 0.01 | 14 | 2 | 1.57 | 0.10 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 140.00 | 0.70 | 1.20 | 0.95 | 1.03 | -2.57 | -71.39% | 0.01 | 296 | 375 | 1.57 | 0.10 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 141.00 | 0.60 | 1.75 | 1.18 | 1.07 | -2.34 | -68.63% | 0.01 | 4 | 2 | 1.68 | 0.09 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 142.00 | 0.55 | 1.40 | 0.98 | 1.75 | -1.45 | -45.32% | 0.01 | 1 | 1 | 1.58 | 0.09 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 143.00 | 0.50 | 1.55 | 1.03 | 0.83 | -2.12 | -71.87% | 0.01 | 11 | 23 | 1.61 | 0.08 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 144.00 | 0.50 | 1.75 | 1.13 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.08 | 0.01 | -0.24 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 145.00 | 0.45 | 2.10 | 1.28 | 0.70 | -2.07 | -74.73% | 0.01 | 111 | 117 | 1.72 | 0.07 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 146.00 | 0.15 | 0.90 | 0.53 | 0.70 | -2.30 | -76.67% | 0.00 | 7 | 8 | 1.43 | 0.07 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 147.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 1.40 | 0.07 | 0.01 | -0.21 | 5/29/2026 4:00:03 PM EST | |||
| 148.00 | 0.05 | 1.95 | 1.00 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.06 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 149.00 | 0.05 | 1.75 | 0.90 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.53 | 0.06 | 0.01 | -0.19 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 150.00 | 0.25 | 0.75 | 0.50 | 0.47 | -1.63 | -77.62% | 0.00 | 112 | 162 | 1.54 | 0.05 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 152.50 | 0.05 | 1.30 | 0.68 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.05 | 0.00 | -0.16 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 155.00 | 0.15 | 2.00 | 1.08 | 0.50 | -0.90 | -64.29% | 0.01 | 3 | 22 | 1.85 | 0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 157.50 | 0.05 | 2.25 | 1.15 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.03 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 160.00 | 0.10 | 2.25 | 1.18 | 0.40 | -0.83 | -67.48% | 0.01 | 10 | 119 | 2.00 | 0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 162.50 | 0.00 | 1.95 | 0.98 | 0.35 | -1.30 | -78.79% | 0.01 | 3 | 2 | 2.57 | 0.02 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 165.00 | 0.15 | 1.10 | 0.63 | 0.30 | -0.60 | -66.67% | 0.00 | 105 | 115 | 1.84 | 0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.99 | 0.02 | 0.00 | -0.07 | 5/29/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.45 | -69.24% | 0.00 | 13 | 47 | 2.07 | 0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 1.85 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.01 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.88 | 0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.88 | 0.01 | 0.00 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 180.00 | 0.10 | 1.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.07 | 0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 182.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 3.02 | 0.01 | 0.00 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 185.00 | 0.05 | 2.30 | 1.18 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.35 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.80 | -88.89% | 0.00 | 3 | 26 | 2.60 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.22 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 223 | 1.99 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 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 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 45,528 | 311 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 1.05 | 0.53 | 0.25 | +0.10 | +66.67% | 0.01 | 145 | 498 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 58 | 59 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 114 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 67 | 4.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 0.35 | +0.05 | +16.67% | 0.01 | 2 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.40 | +0.15 | +60.00% | 0.02 | 1 | 44 | 4.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.25 | +0.09 | +56.25% | 0.01 | 102 | 47 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | -0.55 | -78.58% | 0.02 | 20 | 63 | 4.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.31 | -77.50% | 0.00 | 2 | 29 | 2.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 2.35 | 1.18 | 0.25 | -0.05 | -16.67% | 0.02 | 18 | 100 | 3.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 71 | 455 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.20 | -0.03 | -13.05% | 0.01 | 14 | 240 | 2.64 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 5 | 57 | 3.72 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 57.00 | 0.05 | 2.40 | 1.23 | 0.30 | +0.10 | +50.00% | 0.02 | 2 | 64 | 2.78 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 2.35 | 1.18 | 0.70 | +0.32 | +84.22% | 0.02 | 81 | 25 | 3.64 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 59.00 | 0.05 | 2.15 | 1.10 | 0.73 | +0.16 | +28.07% | 0.02 | 25 | 63 | 2.58 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.08 | -21.06% | 0.01 | 85 | 113 | 2.12 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 0.10 | 2.20 | 1.15 | 0.37 | +0.02 | +5.72% | 0.02 | 8 | 61 | 2.53 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 62.00 | 0.15 | 2.20 | 1.18 | 0.30 | -0.27 | -47.37% | 0.02 | 10 | 10 | 2.48 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 63.00 | 0.15 | 2.35 | 1.25 | 0.35 | -0.25 | -41.67% | 0.02 | 2 | 6 | 2.50 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 64.00 | 0.15 | 2.30 | 1.23 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.43 | -0.01 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 0.20 | 0.50 | 0.35 | 0.43 | -0.07 | -14.00% | 0.01 | 2,021 | 61 | 1.87 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 66.00 | 0.20 | 2.30 | 1.25 | 0.51 | +0.01 | +2.00% | 0.02 | 1 | 6 | 2.33 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 67.00 | 0.25 | 2.35 | 1.30 | 0.46 | -0.39 | -45.89% | 0.02 | 11 | 9 | 2.33 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 68.00 | 0.30 | 0.70 | 0.50 | 0.58 | +0.13 | +28.89% | 0.01 | 9 | 19 | 1.89 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 69.00 | 0.35 | 1.45 | 0.90 | 0.82 | +0.07 | +9.34% | 0.01 | 9 | 14 | 1.86 | -0.02 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 70.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.10 | -16.67% | 0.01 | 611 | 558 | 1.83 | -0.02 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 71.00 | 0.50 | 1.80 | 1.15 | 0.65 | -0.15 | -18.75% | 0.02 | 3 | 33 | 1.82 | -0.03 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 72.00 | 0.60 | 2.55 | 1.58 | 0.75 | -0.10 | -11.77% | 0.02 | 6 | 34 | 2.15 | -0.03 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 73.00 | 0.60 | 1.05 | 0.83 | 0.81 | +0.11 | +15.72% | 0.01 | 3 | 51 | 1.81 | -0.04 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 74.00 | 0.70 | 2.65 | 1.68 | 1.10 | +0.25 | +29.42% | 0.02 | 6 | 25 | 2.10 | -0.04 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 0.75 | +0.16 | +27.12% | 0.01 | 132 | 142 | 1.71 | -0.05 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 76.00 | 0.80 | 1.05 | 0.93 | 0.86 | +0.26 | +43.34% | 0.01 | 8 | 222 | 1.71 | -0.06 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 77.00 | 0.90 | 1.50 | 1.20 | 1.00 | +0.02 | +2.05% | 0.02 | 26 | 68 | 1.79 | -0.06 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 78.00 | 0.05 | 2.95 | 1.50 | 1.11 | +0.41 | +58.58% | 0.02 | 36 | 156 | 1.63 | -0.07 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 79.00 | 0.65 | 1.55 | 1.10 | 0.98 | +0.25 | +34.25% | 0.01 | 127 | 357 | 1.55 | -0.08 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 80.00 | 0.75 | 1.35 | 1.05 | 1.08 | +0.40 | +58.83% | 0.01 | 318 | 202 | 1.53 | -0.09 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 81.00 | 0.50 | 1.60 | 1.05 | 1.18 | +0.36 | +43.91% | 0.01 | 17 | 102 | 1.45 | -0.10 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 82.00 | 0.30 | 2.20 | 1.25 | 1.30 | +0.62 | +91.18% | 0.02 | 7 | 52 | 1.42 | -0.11 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 83.00 | 0.60 | 1.90 | 1.25 | 1.90 | +1.02 | +115.91% | 0.02 | 19 | 56 | 1.42 | -0.12 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 84.00 | 0.45 | 2.60 | 1.53 | 1.61 | +0.71 | +78.89% | 0.02 | 8 | 56 | 1.42 | -0.14 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 85.00 | 0.75 | 2.55 | 1.65 | 0.65 | -0.33 | -33.68% | 0.02 | 179 | 342 | 1.39 | -0.15 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 86.00 | 1.15 | 2.60 | 1.88 | 2.20 | +1.01 | +84.88% | 0.02 | 31 | 261 | 1.45 | -0.16 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 87.00 | 0.85 | 2.70 | 1.78 | 2.30 | +1.19 | +107.21% | 0.02 | 9 | 47 | 1.35 | -0.17 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 88.00 | 1.65 | 3.00 | 2.33 | 2.65 | +1.42 | +115.45% | 0.03 | 122 | 72 | 1.47 | -0.19 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 89.00 | 2.35 | 3.20 | 2.78 | 2.86 | +1.66 | +138.34% | 0.03 | 24 | 134 | 1.51 | -0.20 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 90.00 | 2.75 | 3.50 | 3.13 | 3.10 | +1.60 | +106.67% | 0.03 | 249 | 450 | 1.53 | -0.22 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 91.00 | 2.65 | 4.30 | 3.48 | 3.41 | +1.85 | +118.59% | 0.04 | 13 | 51 | 1.55 | -0.24 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 92.00 | 3.10 | 4.50 | 3.80 | 2.70 | +1.03 | +61.68% | 0.04 | 45 | 77 | 1.54 | -0.25 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 93.00 | 3.80 | 4.40 | 4.10 | 3.80 | +1.98 | +108.80% | 0.04 | 78 | 45 | 1.54 | -0.27 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 94.00 | 3.30 | 5.20 | 4.25 | 3.95 | +1.93 | +95.55% | 0.05 | 71 | 166 | 1.50 | -0.29 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 95.00 | 4.40 | 5.70 | 5.05 | 5.00 | +2.88 | +135.85% | 0.05 | 172 | 119 | 1.59 | -0.30 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 96.00 | 4.80 | 6.20 | 5.50 | 5.15 | +2.78 | +117.30% | 0.06 | 31 | 59 | 1.60 | -0.32 | 0.02 | -0.60 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 97.00 | 4.90 | 6.20 | 5.55 | 5.50 | +2.95 | +115.69% | 0.06 | 27 | 42 | 1.51 | -0.34 | 0.02 | -0.61 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 98.00 | 5.30 | 7.00 | 6.15 | 5.77 | +2.95 | +104.61% | 0.06 | 52 | 51 | 1.56 | -0.36 | 0.02 | -0.62 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 99.00 | 5.00 | 7.90 | 6.45 | 6.30 | +3.30 | +110.00% | 0.07 | 38 | 22 | 1.43 | -0.37 | 0.02 | -0.63 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 100.00 | 6.50 | 7.70 | 7.10 | 7.00 | +3.40 | +94.45% | 0.07 | 1,001 | 819 | 1.57 | -0.39 | 0.02 | -0.64 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 101.00 | 6.60 | 8.50 | 7.55 | 7.30 | +3.88 | +113.45% | 0.07 | 65 | 24 | 1.56 | -0.41 | 0.02 | -0.65 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 102.00 | 7.60 | 8.90 | 8.25 | 8.00 | +4.26 | +113.91% | 0.08 | 69 | 28 | 1.59 | -0.43 | 0.02 | -0.65 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 103.00 | 7.70 | 9.50 | 8.60 | 8.35 | +4.27 | +104.66% | 0.08 | 25 | 21 | 1.56 | -0.45 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 104.00 | 8.20 | 9.70 | 8.95 | 8.82 | +4.21 | +91.33% | 0.09 | 39 | 48 | 1.53 | -0.46 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 105.00 | 8.80 | 10.70 | 9.75 | 9.75 | +4.75 | +95.00% | 0.09 | 249 | 266 | 1.57 | -0.48 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 106.00 | 8.40 | 11.40 | 9.90 | 9.50 | +4.80 | +102.13% | 0.09 | 140 | 6 | 1.50 | -0.50 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 107.00 | 9.90 | 12.20 | 11.05 | 9.71 | +4.71 | +94.20% | 0.10 | 30 | 24 | 1.59 | -0.52 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 108.00 | 10.60 | 12.60 | 11.60 | 10.87 | +4.47 | +69.85% | 0.11 | 57 | 35 | 1.58 | -0.54 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 109.00 | 10.30 | 13.30 | 11.80 | 11.19 | +4.83 | +75.95% | 0.11 | 17 | 31 | 1.51 | -0.55 | 0.02 | -0.65 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 110.00 | 11.90 | 13.70 | 12.80 | 12.00 | +5.10 | +73.92% | 0.12 | 487 | 770 | 1.57 | -0.57 | 0.02 | -0.65 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 111.00 | 11.60 | 14.80 | 13.20 | 13.66 | +6.61 | +93.76% | 0.12 | 60 | 45 | 1.52 | -0.59 | 0.02 | -0.64 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 112.00 | 13.30 | 15.30 | 14.30 | 14.10 | +6.13 | +76.92% | 0.13 | 41 | 27 | 1.60 | -0.60 | 0.02 | -0.64 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 113.00 | 13.40 | 16.30 | 14.85 | 14.40 | +6.20 | +75.61% | 0.13 | 26 | 322 | 1.57 | -0.62 | 0.02 | -0.63 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 114.00 | 13.70 | 16.80 | 15.25 | 14.78 | +5.58 | +60.66% | 0.13 | 42 | 88 | 1.52 | -0.63 | 0.02 | -0.62 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 115.00 | 15.30 | 17.40 | 16.35 | 16.25 | +7.10 | +77.60% | 0.14 | 84 | 326 | 1.59 | -0.65 | 0.02 | -0.61 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 116.00 | 15.50 | 18.30 | 16.90 | 16.49 | +6.59 | +66.57% | 0.15 | 73 | 72 | 1.55 | -0.66 | 0.02 | -0.60 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 117.00 | 16.00 | 19.20 | 17.60 | 17.19 | +6.85 | +66.25% | 0.15 | 16 | 22 | 1.54 | -0.68 | 0.02 | -0.59 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 118.00 | 16.70 | 19.70 | 18.20 | 18.55 | +8.25 | +80.10% | 0.15 | 15 | 13 | 1.51 | -0.69 | 0.02 | -0.58 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 119.00 | 17.70 | 20.90 | 19.30 | 19.75 | +10.35 | +110.11% | 0.16 | 6 | 18 | 1.57 | -0.70 | 0.02 | -0.57 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 120.00 | 18.30 | 21.20 | 19.75 | 18.70 | +6.34 | +51.30% | 0.16 | 49 | 105 | 1.50 | -0.72 | 0.02 | -0.56 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 121.00 | 19.00 | 22.10 | 20.55 | 19.70 | +7.35 | +59.52% | 0.17 | 5 | 25 | 1.50 | -0.73 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 122.00 | 19.90 | 22.80 | 21.35 | 19.80 | +7.10 | +55.91% | 0.18 | 5 | 16 | 1.49 | -0.74 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 123.00 | 21.40 | 24.10 | 22.75 | 20.51 | +7.21 | +54.22% | 0.18 | 29 | 30 | 1.61 | -0.76 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 124.00 | 21.60 | 25.00 | 23.30 | 25.45 | +11.71 | +85.23% | 0.19 | 3 | 113 | 1.54 | -0.77 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 125.00 | 22.30 | 25.00 | 23.65 | 22.70 | +8.45 | +59.30% | 0.19 | 177 | 273 | 1.43 | -0.78 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 126.00 | 23.30 | 26.50 | 24.90 | % | 0.20 | 0 | 0 | 1.49 | -0.79 | 0.01 | -0.48 | 5/29/2026 4:00:03 PM EST | |||
| 127.00 | 24.20 | 27.30 | 25.75 | 16.04 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.50 | -0.80 | 0.01 | -0.46 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 128.00 | 25.10 | 28.00 | 26.55 | 27.35 | +10.65 | +63.78% | 0.21 | 11 | 12 | 1.47 | -0.81 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 129.00 | 25.90 | 29.20 | 27.55 | 26.70 | +10.00 | +59.88% | 0.21 | 1 | 5 | 2.02 | -0.82 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 130.00 | 26.80 | 29.90 | 28.35 | 28.00 | +9.00 | +47.37% | 0.22 | 10 | 39 | 1.96 | -0.83 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 131.00 | 27.70 | 30.80 | 29.25 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.98 | -0.84 | 0.01 | -0.41 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 132.00 | 28.60 | 31.80 | 30.20 | 21.15 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.04 | -0.85 | 0.01 | -0.39 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 133.00 | 30.00 | 32.60 | 31.30 | 30.99 | +11.06 | +55.50% | 0.24 | 2 | 32 | 1.58 | -0.85 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 134.00 | 30.50 | 33.60 | 32.05 | 13.51 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.06 | -0.86 | 0.01 | -0.37 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 135.00 | 31.40 | 34.50 | 32.95 | 30.57 | +10.17 | +49.86% | 0.24 | 5 | 24 | 2.07 | -0.87 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 136.00 | 32.20 | 35.50 | 33.85 | 22.70 | 0.00 | 0.00% | 0.25 | 0 | 24 | 2.11 | -0.88 | 0.01 | -0.34 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 137.00 | 33.20 | 36.40 | 34.80 | 20.42 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.09 | -0.88 | 0.01 | -0.33 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 138.00 | 34.10 | 37.40 | 35.75 | 34.00 | +18.00 | +112.50% | 0.26 | 2 | 4 | 2.13 | -0.89 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 139.00 | 35.00 | 38.20 | 36.60 | 20.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.14 | -0.90 | 0.01 | -0.30 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 140.00 | 36.00 | 39.30 | 37.65 | 35.08 | +10.88 | +44.96% | 0.27 | 3 | 121 | 2.17 | -0.90 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 141.00 | 37.40 | 40.40 | 38.90 | % | 0.28 | 0 | 0 | 2.25 | -0.91 | 0.01 | -0.28 | 5/29/2026 4:00:03 PM EST | |||
| 142.00 | 38.30 | 41.60 | 39.95 | % | 0.28 | 0 | 0 | 2.38 | -0.91 | 0.01 | -0.26 | 5/29/2026 4:00:03 PM EST | |||
| 143.00 | 38.80 | 42.20 | 40.50 | 18.00 | 0.00 | 0.00% | 0.28 | 0 | 94 | 2.23 | -0.92 | 0.01 | -0.25 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 144.00 | 39.80 | 43.40 | 41.60 | 18.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.34 | -0.92 | 0.01 | -0.24 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 145.00 | 40.70 | 44.20 | 42.45 | 38.85 | +6.46 | +19.95% | 0.29 | 1 | 2 | 2.32 | -0.93 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 146.00 | 41.60 | 45.10 | 43.35 | % | 0.30 | 0 | 0 | 2.30 | -0.93 | 0.01 | -0.22 | 5/29/2026 4:00:03 PM EST | |||
| 147.00 | 42.70 | 46.10 | 44.40 | % | 0.30 | 0 | 0 | 2.36 | -0.93 | 0.01 | -0.21 | 5/29/2026 4:00:03 PM EST | |||
| 148.00 | 43.60 | 47.30 | 45.45 | % | 0.31 | 0 | 0 | 2.38 | -0.94 | 0.01 | -0.20 | 5/29/2026 4:00:03 PM EST | |||
| 149.00 | 44.50 | 48.00 | 46.25 | % | 0.31 | 0 | 0 | 2.39 | -0.94 | 0.01 | -0.19 | 5/29/2026 4:00:03 PM EST | |||
| 150.00 | 45.60 | 49.20 | 47.40 | 26.25 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.47 | -0.95 | 0.00 | -0.18 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 152.50 | 48.00 | 51.50 | 49.75 | % | 0.33 | 0 | 0 | 2.45 | -0.95 | 0.00 | -0.16 | 5/29/2026 4:00:03 PM EST | |||
| 155.00 | 50.60 | 54.00 | 52.30 | 26.15 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.55 | -0.96 | 0.00 | -0.14 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 157.50 | 52.90 | 56.30 | 54.60 | % | 0.35 | 0 | 0 | 2.59 | -0.97 | 0.00 | -0.12 | 5/29/2026 4:00:03 PM EST | |||
| 160.00 | 55.30 | 58.90 | 57.10 | % | 0.36 | 0 | 0 | 2.62 | -0.97 | 0.00 | -0.11 | 5/29/2026 4:00:03 PM EST | |||
| 162.50 | 57.90 | 61.40 | 59.65 | % | 0.37 | 0 | 0 | 2.72 | -0.98 | 0.00 | -0.09 | 5/29/2026 4:00:03 PM EST | |||
| 165.00 | 60.30 | 64.00 | 62.15 | 51.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.81 | -0.98 | 0.00 | -0.08 | 5/12/2026 | 5/29/2026 4:00:03 PM EST |
| 167.50 | 62.70 | 66.30 | 64.50 | % | 0.39 | 0 | 0 | 2.77 | -0.98 | 0.00 | -0.07 | 5/29/2026 4:00:03 PM EST | |||
| 170.00 | 65.20 | 68.80 | 67.00 | 48.00 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.83 | -0.99 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 172.50 | 67.70 | 71.30 | 69.50 | % | 0.40 | 0 | 0 | 2.89 | -0.99 | 0.00 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 175.00 | 70.00 | 73.90 | 71.95 | % | 0.41 | 0 | 0 | 2.95 | -0.99 | 0.00 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 177.50 | 72.70 | 76.50 | 74.60 | % | 0.42 | 0 | 0 | 2.93 | -0.99 | 0.00 | -0.04 | 5/29/2026 4:00:03 PM EST | |||
| 180.00 | 75.20 | 78.80 | 77.00 | 74.93 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.09 | -0.99 | 0.00 | -0.03 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 182.50 | 77.60 | 81.50 | 79.55 | % | 0.44 | 0 | 0 | 3.17 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:03 PM EST | |||
| 185.00 | 80.10 | 84.00 | 82.05 | % | 0.44 | 0 | 0 | 3.16 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 187.50 | 82.60 | 86.20 | 84.40 | % | 0.45 | 0 | 0 | 3.21 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 190.00 | 85.10 | 88.70 | 86.90 | % | 0.46 | 0 | 0 | 3.26 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:03 PM EST | |||
| 195.00 | 90.10 | 93.80 | 91.95 | 89.20 | % | 0.47 | 6 | 0 | 3.39 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 200.00 | 95.00 | 98.80 | 96.90 | % | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:03 PM EST |