Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $33.83 as of 6/4/2026 11:26:59 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 19.85 | 18.63 | 21.05 | 0.00 | 0.00% | 1.24 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 16.00 | 16.40 | 18.75 | 17.58 | 18.66 | 0.00 | 0.00% | 1.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 17.00 | 15.40 | 17.75 | 16.58 | 15.42 | -2.33 | -13.13% | 0.98 | 3 | 48 | 8.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 17.50 | 14.90 | 17.25 | 16.08 | 14.99 | -3.10 | -17.14% | 0.92 | 3 | 13 | 8.32 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 18.00 | 14.40 | 16.80 | 15.60 | 22.04 | 0.00 | 0.00% | 0.87 | 0 | 9 | 9.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 18.50 | 13.90 | 16.30 | 15.10 | 16.11 | 0.00 | 0.00% | 0.82 | 0 | 14 | 9.30 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 19.00 | 13.60 | 15.75 | 14.68 | 13.77 | -1.94 | -12.35% | 0.77 | 1 | 18 | 8.32 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 19.50 | 13.05 | 15.25 | 14.15 | 13.35 | -2.95 | -18.10% | 0.73 | 1 | 5 | 8.34 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 20.00 | 12.65 | 14.75 | 13.70 | 15.43 | 0.00 | 0.00% | 0.68 | 0 | 18 | 8.32 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 20.50 | 12.10 | 14.25 | 13.18 | 15.00 | 0.00 | 0.00% | 0.64 | 0 | 9 | 8.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 21.00 | 11.60 | 13.75 | 12.68 | 14.66 | 0.00 | 0.00% | 0.60 | 0 | 28 | 7.71 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 21.50 | 10.90 | 13.25 | 12.08 | 13.01 | 0.00 | 0.00% | 0.56 | 0 | 5 | 7.41 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 22.00 | 10.40 | 12.80 | 11.60 | 18.50 | 0.00 | 0.00% | 0.53 | 0 | 4 | 7.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 22.50 | 10.10 | 12.30 | 11.20 | 12.10 | 0.00 | 0.00% | 0.50 | 0 | 7 | 6.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 23.00 | 9.40 | 11.80 | 10.60 | 11.58 | 0.00 | 0.00% | 0.46 | 0 | 6 | 5.47 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 23.50 | 9.00 | 11.30 | 10.15 | 9.22 | -7.39 | -44.50% | 0.43 | 2 | 6 | 6.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 24.00 | 8.60 | 10.75 | 9.68 | 8.80 | -1.04 | -10.57% | 0.40 | 2 | 35 | 6.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 24.50 | 8.35 | 10.25 | 9.30 | 9.32 | -6.31 | -40.38% | 0.38 | 1 | 95 | 5.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 25.00 | 7.60 | 9.80 | 8.70 | 8.87 | 0.00 | 0.00% | 0.35 | 0 | 324 | 4.51 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 25.50 | 7.90 | 9.35 | 8.63 | 8.41 | -6.45 | -43.41% | 0.34 | 2 | 134 | 4.28 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 26.00 | 7.35 | 8.85 | 8.10 | 7.97 | +0.13 | +1.66% | 0.31 | 1 | 52 | 4.05 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 26.50 | 6.95 | 8.25 | 7.60 | 13.80 | 0.00 | 0.00% | 0.29 | 0 | 233 | 3.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 27.00 | 5.60 | 7.80 | 6.70 | 6.59 | 0.00 | 0.00% | 0.25 | 0 | 112 | 3.59 | 1.00 | 0.01 | -0.01 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 27.50 | 5.25 | 7.35 | 6.30 | 6.16 | 0.00 | 0.00% | 0.23 | 0 | 60 | 4.55 | 0.99 | 0.02 | -0.03 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 28.00 | 4.45 | 6.85 | 5.65 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 60 | 4.37 | 0.97 | 0.03 | -0.05 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 28.50 | 4.35 | 6.35 | 5.35 | 11.74 | 0.00 | 0.00% | 0.19 | 0 | 8 | 3.40 | 0.96 | 0.04 | -0.08 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 29.00 | 3.65 | 6.10 | 4.88 | 5.05 | 0.00 | 0.00% | 0.17 | 0 | 1,050 | 2.98 | 0.93 | 0.05 | -0.12 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 29.50 | 3.15 | 5.60 | 4.38 | 4.44 | 0.00 | 0.00% | 0.15 | 0 | 148 | 2.92 | 0.90 | 0.06 | -0.19 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 30.00 | 3.80 | 5.05 | 4.43 | 4.40 | +0.60 | +15.79% | 0.15 | 14 | 293 | 3.07 | 0.86 | 0.08 | -0.26 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 30.50 | 2.09 | 4.95 | 3.52 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 92 | 2.51 | 0.82 | 0.09 | -0.33 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 31.00 | 3.10 | 4.00 | 3.55 | 3.53 | +0.35 | +11.01% | 0.11 | 1 | 317 | 3.34 | 0.76 | 0.10 | -0.38 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 31.50 | 2.48 | 3.60 | 3.04 | 2.20 | -0.65 | -22.81% | 0.10 | 5 | 175 | 2.79 | 0.71 | 0.11 | -0.43 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 32.00 | 2.38 | 3.05 | 2.72 | 2.79 | +0.21 | +8.14% | 0.09 | 15 | 391 | 1.58 | 0.65 | 0.11 | -0.47 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 32.50 | 1.63 | 3.00 | 2.32 | 2.03 | -0.26 | -11.36% | 0.07 | 13 | 419 | 1.61 | 0.59 | 0.12 | -0.50 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 33.00 | 1.65 | 2.19 | 1.92 | 2.01 | +0.20 | +11.05% | 0.06 | 227 | 224 | 1.75 | 0.53 | 0.12 | -0.52 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 33.50 | 1.45 | 2.03 | 1.74 | 1.59 | -0.11 | -6.48% | 0.05 | 35 | 345 | 1.75 | 0.47 | 0.12 | -0.53 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 34.00 | 1.31 | 1.70 | 1.51 | 1.57 | +0.09 | +6.09% | 0.04 | 429 | 421 | 1.65 | 0.42 | 0.11 | -0.52 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 34.50 | 1.11 | 1.37 | 1.24 | 1.27 | +0.05 | +4.10% | 0.04 | 137 | 145 | 1.82 | 0.37 | 0.11 | -0.51 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 35.00 | 1.02 | 1.16 | 1.09 | 1.08 | +0.01 | +0.94% | 0.03 | 7,019 | 552 | 1.70 | 0.32 | 0.10 | -0.49 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 35.50 | 0.72 | 0.96 | 0.84 | 0.80 | -0.02 | -2.44% | 0.02 | 110 | 706 | 1.75 | 0.28 | 0.09 | -0.46 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 36.00 | 0.62 | 0.74 | 0.68 | 0.72 | +0.05 | +7.47% | 0.02 | 523 | 578 | 1.72 | 0.24 | 0.08 | -0.42 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 36.50 | 0.50 | 0.69 | 0.60 | 0.61 | -0.04 | -6.16% | 0.02 | 43 | 130 | 1.74 | 0.20 | 0.08 | -0.37 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 37.00 | 0.41 | 0.57 | 0.49 | 0.50 | -0.05 | -9.10% | 0.01 | 170 | 823 | 1.77 | 0.17 | 0.07 | -0.30 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 37.50 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 46 | 220 | 1.76 | 0.14 | 0.06 | -0.24 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 38.00 | 0.25 | 0.39 | 0.32 | 0.30 | -0.11 | -26.83% | 0.01 | 62 | 511 | 1.79 | 0.12 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 38.50 | 0.23 | 0.33 | 0.28 | 0.27 | -0.03 | -10.00% | 0.01 | 8 | 577 | 1.74 | 0.10 | 0.04 | -0.15 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 39.00 | 0.12 | 0.30 | 0.21 | 0.25 | -0.02 | -7.41% | 0.01 | 21 | 877 | 1.82 | 0.08 | 0.04 | -0.12 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 39.50 | 0.13 | 0.25 | 0.19 | 0.20 | -0.05 | -20.00% | 0.00 | 6 | 345 | 1.74 | 0.06 | 0.03 | -0.09 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 40.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.05 | -23.81% | 0.00 | 560 | 3,235 | 1.98 | 0.05 | 0.03 | -0.07 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 40.50 | 0.10 | 0.17 | 0.14 | 0.16 | -0.03 | -15.79% | 0.00 | 7 | 287 | 2.20 | 0.04 | 0.02 | -0.05 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 41.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 10 | 652 | 1.98 | 0.03 | 0.02 | -0.04 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 41.50 | 0.01 | 0.27 | 0.14 | 0.12 | -0.02 | -14.29% | 0.00 | 2 | 107 | 3.68 | 0.02 | 0.01 | -0.03 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 42.00 | 0.02 | 0.20 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 14 | 816 | 2.12 | 0.02 | 0.01 | -0.02 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 42.50 | 0.07 | 0.14 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 21 | 127 | 3.19 | 0.01 | 0.01 | -0.02 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 43.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 281 | 3.75 | 0.01 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 43.50 | 0.01 | 0.30 | 0.16 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 574 | 4.06 | 0.01 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 435 | 2.41 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 44.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 207 | 4.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 45.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 10 | 1,170 | 2.81 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 45.50 | 0.01 | 0.06 | 0.04 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 89 | 3.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 46.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 10 | 289 | 2.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 46.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 36 | 80 | 4.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 4.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 47.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 4.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 48.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 39 | 825 | 2.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 48.50 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 107 | 5.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 49.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 108 | 5.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 49.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,295 | 3.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 51.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 72 | 3.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.22 | +0.19 | +633.34% | 0.00 | 1 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 202 | 941 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 56.00 | 0.00 | 0.77 | 0.39 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 57.00 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 58.00 | 0.00 | 0.77 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:58:54 AM EST |
| 59.00 | 0.00 | 0.77 | 0.39 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 60.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 9:58:54 AM EST | |||
| 17.00 | 0.00 | 2.02 | 1.01 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/4/2026 9:58:54 AM EST |
| 18.00 | 0.00 | 0.93 | 0.47 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 19.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 19.50 | 0.00 | 1.91 | 0.96 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 9:58:54 AM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:54 AM EST |
| 20.50 | 0.00 | 1.80 | 0.90 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 9:58:54 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:58:54 AM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 22.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 80 | 4.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 9:58:54 AM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 3.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 23.00 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 5.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 23.50 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,542 | 3.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,617 | 2.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 24.50 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 434 | 4.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 425 | 3.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 25.50 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 96 | 4.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 9:58:54 AM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 40 | 2.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 26.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,086 | 2.59 | 0.00 | 0.01 | -0.01 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.96 | -0.01 | 0.02 | -0.03 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 28.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.03 | -30.00% | 0.01 | 10 | 140 | 2.96 | -0.03 | 0.03 | -0.05 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 28.50 | 0.01 | 0.11 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 4 | 15 | 1.60 | -0.04 | 0.04 | -0.08 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.05 | -26.32% | 0.00 | 1 | 1,322 | 2.09 | -0.07 | 0.05 | -0.12 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 29.50 | 0.01 | 0.34 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.97 | -0.10 | 0.06 | -0.19 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 30.00 | 0.09 | 0.20 | 0.15 | 0.12 | -0.20 | -62.50% | 0.01 | 94 | 926 | 1.70 | -0.14 | 0.08 | -0.26 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 30.50 | 0.13 | 0.32 | 0.23 | 0.27 | -0.11 | -28.95% | 0.01 | 155 | 242 | 1.76 | -0.18 | 0.09 | -0.33 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 31.00 | 0.19 | 0.36 | 0.28 | 0.30 | -0.18 | -37.50% | 0.01 | 14 | 196 | 1.83 | -0.24 | 0.10 | -0.38 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 31.50 | 0.32 | 0.45 | 0.39 | 0.38 | -0.39 | -50.65% | 0.01 | 58 | 415 | 1.73 | -0.29 | 0.11 | -0.43 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 32.00 | 0.41 | 0.52 | 0.47 | 0.56 | -0.17 | -23.29% | 0.01 | 733 | 861 | 1.76 | -0.35 | 0.11 | -0.47 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 32.50 | 0.52 | 0.82 | 0.67 | 0.58 | -0.56 | -49.13% | 0.02 | 29 | 184 | 1.81 | -0.41 | 0.12 | -0.50 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 33.00 | 0.73 | 1.00 | 0.87 | 0.85 | -0.35 | -29.17% | 0.03 | 63 | 783 | 1.68 | -0.47 | 0.12 | -0.52 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 33.50 | 0.87 | 1.22 | 1.05 | 1.00 | -0.48 | -32.44% | 0.03 | 63 | 762 | 1.75 | -0.53 | 0.12 | -0.53 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 34.00 | 0.97 | 1.55 | 1.26 | 1.35 | -0.68 | -33.50% | 0.04 | 36 | 1,300 | 1.94 | -0.58 | 0.11 | -0.52 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 34.50 | 1.19 | 1.78 | 1.49 | 1.31 | -0.79 | -37.62% | 0.04 | 14 | 206 | 1.68 | -0.63 | 0.11 | -0.51 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 35.00 | 1.55 | 2.18 | 1.87 | 1.87 | -0.53 | -22.09% | 0.05 | 22 | 1,193 | 1.82 | -0.68 | 0.10 | -0.49 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 35.50 | 2.03 | 2.46 | 2.25 | 2.19 | -0.65 | -22.89% | 0.06 | 7 | 400 | 2.39 | -0.72 | 0.09 | -0.46 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 36.00 | 2.03 | 3.15 | 2.59 | 4.05 | +1.00 | +32.79% | 0.07 | 5 | 801 | 2.74 | -0.76 | 0.08 | -0.42 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 36.50 | 2.51 | 3.60 | 3.06 | 2.85 | -0.82 | -22.35% | 0.08 | 4 | 596 | 3.85 | -0.80 | 0.08 | -0.37 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 37.00 | 3.00 | 3.60 | 3.30 | 3.30 | -0.84 | -20.29% | 0.09 | 25 | 415 | 3.90 | -0.83 | 0.07 | -0.30 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 37.50 | 3.25 | 4.80 | 4.03 | 3.48 | -0.90 | -20.55% | 0.11 | 6 | 154 | 2.46 | -0.86 | 0.06 | -0.24 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 38.00 | 3.65 | 5.00 | 4.33 | 5.06 | +0.26 | +5.42% | 0.11 | 11 | 1,610 | 3.37 | -0.88 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 38.50 | 4.00 | 5.70 | 4.85 | 6.01 | +0.58 | +10.69% | 0.13 | 1 | 582 | 4.51 | -0.90 | 0.04 | -0.15 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 39.00 | 4.55 | 6.15 | 5.35 | 5.34 | -0.45 | -7.78% | 0.14 | 3 | 1,383 | 4.68 | -0.92 | 0.04 | -0.12 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 39.50 | 5.00 | 6.45 | 5.73 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 865 | 4.76 | -0.94 | 0.03 | -0.09 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 40.00 | 5.75 | 7.05 | 6.40 | 5.79 | -0.75 | -11.47% | 0.16 | 7 | 506 | 3.45 | -0.95 | 0.03 | -0.07 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 40.50 | 5.90 | 7.90 | 6.90 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 88 | 4.84 | -0.96 | 0.02 | -0.05 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 41.00 | 6.35 | 8.05 | 7.20 | 7.58 | 0.00 | 0.00% | 0.18 | 0 | 102 | 5.14 | -0.97 | 0.02 | -0.04 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 41.50 | 6.80 | 8.55 | 7.68 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 73 | 5.29 | -0.98 | 0.01 | -0.03 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 42.00 | 7.35 | 8.45 | 7.90 | 8.00 | -0.25 | -3.03% | 0.19 | 50 | 735 | 5.20 | -0.98 | 0.01 | -0.02 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 42.50 | 7.75 | 9.50 | 8.63 | 8.95 | 0.00 | 0.00% | 0.20 | 0 | 61 | 5.57 | -0.99 | 0.01 | -0.02 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 43.00 | 8.25 | 10.00 | 9.13 | 4.38 | 0.00 | 0.00% | 0.21 | 0 | 154 | 5.54 | -0.99 | 0.01 | -0.01 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 43.50 | 8.80 | 10.50 | 9.65 | 9.85 | 0.00 | 0.00% | 0.22 | 0 | 17 | 5.59 | -0.99 | 0.01 | -0.01 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 44.00 | 9.30 | 10.95 | 10.13 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 42 | 5.96 | -0.99 | 0.00 | -0.01 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 44.50 | 9.80 | 11.50 | 10.65 | 5.56 | 0.00 | 0.00% | 0.24 | 0 | 9 | 6.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 45.00 | 10.30 | 11.95 | 11.13 | 11.35 | 0.00 | 0.00% | 0.25 | 0 | 43 | 6.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 45.50 | 10.75 | 12.45 | 11.60 | 9.67 | 0.00 | 0.00% | 0.25 | 0 | 6 | 6.25 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 46.00 | 11.25 | 12.95 | 12.10 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 27 | 6.37 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 46.50 | 11.80 | 13.45 | 12.63 | 8.11 | 0.00 | 0.00% | 0.27 | 0 | 8 | 6.49 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 47.00 | 12.25 | 13.95 | 13.10 | 8.60 | 0.00 | 0.00% | 0.28 | 0 | 109 | 6.60 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 47.50 | 12.70 | 14.45 | 13.58 | 7.93 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.71 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 48.00 | 13.20 | 14.95 | 14.08 | 8.34 | 0.00 | 0.00% | 0.29 | 0 | 15 | 6.81 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 48.50 | 13.70 | 15.45 | 14.58 | 9.18 | 0.00 | 0.00% | 0.30 | 0 | 2 | 6.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 49.00 | 14.25 | 15.95 | 15.10 | 9.58 | 0.00 | 0.00% | 0.31 | 0 | 2 | 7.37 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 49.50 | 14.75 | 16.25 | 15.50 | 11.21 | 0.00 | 0.00% | 0.31 | 0 | 16 | 7.30 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 50.00 | 15.20 | 17.10 | 16.15 | 15.79 | 0.00 | 0.00% | 0.32 | 0 | 2 | 7.24 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 51.00 | 16.20 | 18.60 | 17.40 | 16.78 | 0.00 | 0.00% | 0.34 | 0 | 21 | 7.44 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 52.00 | 17.20 | 19.60 | 18.40 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 30 | 7.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 53.00 | 18.25 | 20.60 | 19.43 | 11.59 | 0.00 | 0.00% | 0.37 | 0 | 1 | 8.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 9:58:54 AM EST |
| 54.00 | 19.25 | 21.60 | 20.43 | 19.56 | 0.00 | 0.00% | 0.38 | 0 | 5 | 8.78 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 55.00 | 20.20 | 22.60 | 21.40 | 20.61 | 0.00 | 0.00% | 0.39 | 0 | 3 | 8.36 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 9:58:54 AM EST |
| 56.00 | 21.25 | 23.15 | 22.20 | 22.20 | +0.69 | +3.21% | 0.40 | 1 | 2 | 8.35 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 57.00 | 22.20 | 24.05 | 23.13 | 23.10 | +5.96 | +34.78% | 0.41 | 1 | 2 | 8.97 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 9:58:54 AM EST |
| 58.00 | 23.25 | 25.60 | 24.43 | 18.06 | 0.00 | 0.00% | 0.42 | 0 | 2 | 8.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 59.00 | 24.20 | 26.60 | 25.40 | 18.96 | 0.00 | 0.00% | 0.43 | 0 | 2 | 9.56 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 9:58:54 AM EST |
| 60.00 | 25.20 | 27.40 | 26.30 | 21.66 | 0.00 | 0.00% | 0.44 | 0 | 1 | 9.09 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 9:58:54 AM EST |
| 65.00 | 30.10 | 32.60 | 31.35 | % | 0.48 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 6/4/2026 9:58:54 AM EST |