Options Chain for AXT INC COM (AXTI) - $116.00 as of 5/29/2026 7:09:20 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 | 61.70 | 65.10 | 63.40 | 88.00 | 0.00 | 0.00% | 1.58 | 0 | 3 | 3.50 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 57.20 | 60.30 | 58.75 | 68.50 | % | 1.31 | 3 | 0 | 3.20 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 50.00 | 52.40 | 55.40 | 53.90 | 64.00 | % | 1.08 | 1 | 0 | 2.88 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 55.00 | 47.50 | 50.40 | 48.95 | 75.50 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.55 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 42.50 | 45.80 | 44.15 | 46.70 | -32.20 | -40.82% | 0.74 | 1 | 4 | 2.39 | 0.97 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 41.80 | 44.70 | 43.25 | 47.76 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.33 | 0.97 | 0.00 | -0.10 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 62.00 | 40.90 | 43.90 | 42.40 | 60.61 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.27 | 0.97 | 0.00 | -0.11 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 63.00 | 39.70 | 42.80 | 41.25 | 43.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.28 | 0.96 | 0.00 | -0.12 | 5/7/2026 | 5/29/2026 4:00:03 PM EST |
| 64.00 | 39.00 | 41.90 | 40.45 | 74.70 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.22 | 0.96 | 0.00 | -0.13 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 38.10 | 41.00 | 39.55 | 52.97 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.17 | 0.95 | 0.00 | -0.14 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 66.00 | 37.20 | 40.00 | 38.60 | % | 0.58 | 0 | 0 | 2.14 | 0.95 | 0.00 | -0.14 | 5/29/2026 4:00:03 PM EST | |||
| 67.00 | 36.00 | 39.10 | 37.55 | % | 0.56 | 0 | 0 | 2.14 | 0.94 | 0.00 | -0.16 | 5/29/2026 4:00:03 PM EST | |||
| 68.00 | 35.40 | 38.20 | 36.80 | % | 0.54 | 0 | 0 | 2.08 | 0.94 | 0.00 | -0.17 | 5/29/2026 4:00:03 PM EST | |||
| 69.00 | 34.50 | 37.30 | 35.90 | 71.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.08 | 0.93 | 0.00 | -0.18 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 70.00 | 33.50 | 36.40 | 34.95 | 47.95 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.05 | 0.92 | 0.00 | -0.19 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 71.00 | 32.30 | 35.50 | 33.90 | 70.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.02 | 0.92 | 0.00 | -0.20 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 72.00 | 31.70 | 34.70 | 33.20 | 37.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.99 | 0.91 | 0.01 | -0.21 | 5/7/2026 | 5/29/2026 4:00:03 PM EST |
| 73.00 | 30.80 | 34.00 | 32.40 | 63.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.44 | 0.90 | 0.01 | -0.22 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 74.00 | 29.80 | 32.90 | 31.35 | % | 0.42 | 0 | 0 | 1.37 | 0.90 | 0.01 | -0.23 | 5/29/2026 4:00:03 PM EST | |||
| 75.00 | 29.30 | 32.10 | 30.70 | 44.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.54 | 0.89 | 0.01 | -0.24 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 76.00 | 28.50 | 31.30 | 29.90 | % | 0.39 | 0 | 0 | 1.55 | 0.88 | 0.01 | -0.25 | 5/29/2026 4:00:03 PM EST | |||
| 77.00 | 27.40 | 30.50 | 28.95 | % | 0.38 | 0 | 0 | 1.50 | 0.87 | 0.01 | -0.26 | 5/29/2026 4:00:03 PM EST | |||
| 78.00 | 26.70 | 29.70 | 28.20 | 32.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.53 | 0.86 | 0.01 | -0.28 | 5/7/2026 | 5/29/2026 4:00:03 PM EST |
| 79.00 | 25.50 | 28.90 | 27.20 | 51.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.46 | 0.85 | 0.01 | -0.29 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 80.00 | 25.20 | 28.10 | 26.65 | 45.88 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.54 | 0.84 | 0.01 | -0.30 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 81.00 | 24.30 | 27.30 | 25.80 | % | 0.32 | 0 | 0 | 1.52 | 0.83 | 0.01 | -0.31 | 5/29/2026 4:00:03 PM EST | |||
| 82.00 | 23.70 | 26.70 | 25.20 | 29.73 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.55 | 0.82 | 0.01 | -0.32 | 5/6/2026 | 5/29/2026 4:00:03 PM EST |
| 83.00 | 23.20 | 26.00 | 24.60 | 47.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.58 | 0.81 | 0.01 | -0.33 | 5/11/2026 | 5/29/2026 4:00:03 PM EST |
| 84.00 | 22.10 | 25.20 | 23.65 | % | 0.28 | 0 | 0 | 1.53 | 0.80 | 0.01 | -0.34 | 5/29/2026 4:00:03 PM EST | |||
| 85.00 | 21.80 | 24.50 | 23.15 | 34.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.57 | 0.79 | 0.01 | -0.35 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 86.00 | 21.00 | 23.80 | 22.40 | % | 0.26 | 0 | 0 | 1.56 | 0.78 | 0.01 | -0.36 | 5/29/2026 4:00:03 PM EST | |||
| 87.00 | 20.40 | 23.10 | 21.75 | % | 0.25 | 0 | 0 | 1.57 | 0.77 | 0.01 | -0.37 | 5/29/2026 4:00:03 PM EST | |||
| 88.00 | 19.40 | 22.50 | 20.95 | % | 0.24 | 0 | 0 | 1.54 | 0.76 | 0.01 | -0.38 | 5/29/2026 4:00:03 PM EST | |||
| 89.00 | 19.00 | 22.00 | 20.50 | % | 0.23 | 0 | 0 | 1.57 | 0.74 | 0.01 | -0.39 | 5/29/2026 4:00:03 PM EST | |||
| 90.00 | 18.10 | 21.20 | 19.65 | 37.26 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.54 | 0.73 | 0.01 | -0.39 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 91.00 | 17.10 | 20.60 | 18.85 | % | 0.21 | 0 | 0 | 1.51 | 0.72 | 0.01 | -0.40 | 5/29/2026 4:00:03 PM EST | |||
| 92.00 | 17.20 | 20.00 | 18.60 | % | 0.20 | 0 | 0 | 1.56 | 0.71 | 0.01 | -0.41 | 5/29/2026 4:00:03 PM EST | |||
| 93.00 | 16.60 | 19.50 | 18.05 | % | 0.19 | 0 | 0 | 1.57 | 0.70 | 0.01 | -0.42 | 5/29/2026 4:00:03 PM EST | |||
| 94.00 | 15.70 | 19.00 | 17.35 | 17.36 | % | 0.18 | 1 | 0 | 1.55 | 0.68 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 95.00 | 15.20 | 17.70 | 16.45 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.50 | 0.67 | 0.01 | -0.43 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 96.00 | 15.00 | 17.80 | 16.40 | 17.22 | % | 0.17 | 2 | 0 | 1.57 | 0.66 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 97.00 | 14.00 | 17.20 | 15.60 | % | 0.16 | 0 | 0 | 1.54 | 0.65 | 0.01 | -0.44 | 5/29/2026 4:00:03 PM EST | |||
| 98.00 | 13.90 | 15.90 | 14.90 | % | 0.15 | 0 | 0 | 1.51 | 0.63 | 0.01 | -0.44 | 5/29/2026 4:00:03 PM EST | |||
| 99.00 | 13.10 | 16.20 | 14.65 | % | 0.15 | 0 | 0 | 1.55 | 0.62 | 0.01 | -0.45 | 5/29/2026 4:00:03 PM EST | |||
| 100.00 | 12.70 | 15.70 | 14.20 | 15.40 | -7.38 | -32.40% | 0.14 | 13 | 16 | 1.55 | 0.61 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 101.00 | 12.50 | 15.20 | 13.85 | % | 0.14 | 0 | 0 | 1.57 | 0.59 | 0.01 | -0.45 | 5/29/2026 4:00:03 PM EST | |||
| 102.00 | 12.10 | 14.70 | 13.40 | 12.00 | -26.20 | -68.59% | 0.13 | 29 | 1 | 1.57 | 0.58 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 103.00 | 11.60 | 13.70 | 12.65 | 13.80 | -23.61 | -63.12% | 0.12 | 4 | 7 | 1.53 | 0.57 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 104.00 | 11.10 | 13.80 | 12.45 | 12.12 | % | 0.12 | 23 | 0 | 1.56 | 0.56 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 105.00 | 10.90 | 13.40 | 12.15 | 13.50 | -24.85 | -64.80% | 0.12 | 36 | 13 | 1.58 | 0.54 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 106.00 | 10.40 | 13.00 | 11.70 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.58 | 0.53 | 0.01 | -0.46 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 107.00 | 9.90 | 12.40 | 11.15 | 10.24 | -25.86 | -71.64% | 0.10 | 4 | 1 | 1.56 | 0.52 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 108.00 | 9.50 | 12.30 | 10.90 | 11.74 | % | 0.10 | 6 | 0 | 1.57 | 0.51 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 109.00 | 9.00 | 11.90 | 10.45 | 12.00 | -9.90 | -45.21% | 0.10 | 1 | 17 | 1.57 | 0.49 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 110.00 | 8.00 | 10.50 | 9.25 | 10.30 | -28.30 | -73.32% | 0.08 | 52 | 14 | 1.46 | 0.48 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 111.00 | 8.40 | 11.20 | 9.80 | 29.60 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.57 | 0.47 | 0.01 | -0.46 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 112.00 | 7.70 | 10.80 | 9.25 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.55 | 0.46 | 0.01 | -0.46 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 113.00 | 7.30 | 10.50 | 8.90 | 9.95 | -8.19 | -45.15% | 0.08 | 2 | 7 | 1.55 | 0.45 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 114.00 | 7.80 | 10.20 | 9.00 | 7.80 | -7.10 | -47.66% | 0.08 | 1 | 1 | 1.60 | 0.44 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 115.00 | 7.10 | 9.80 | 8.45 | 8.11 | -6.94 | -46.12% | 0.07 | 19 | 52 | 1.57 | 0.42 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 116.00 | 6.80 | 9.60 | 8.20 | 7.25 | -6.75 | -48.22% | 0.07 | 3 | 17 | 1.58 | 0.41 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 117.00 | 6.70 | 9.30 | 8.00 | 7.22 | -17.51 | -70.81% | 0.07 | 2 | 26 | 1.59 | 0.40 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 118.00 | 6.40 | 8.80 | 7.60 | 7.20 | -7.76 | -51.88% | 0.06 | 10 | 7 | 1.58 | 0.39 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 119.00 | 5.60 | 8.50 | 7.05 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.54 | 0.38 | 0.01 | -0.44 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 120.00 | 6.00 | 6.70 | 6.35 | 6.45 | -6.55 | -50.39% | 0.05 | 62 | 47 | 1.59 | 0.37 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 121.00 | 5.40 | 8.10 | 6.75 | 7.40 | -5.60 | -43.08% | 0.06 | 8 | 6 | 1.57 | 0.36 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 122.00 | 4.70 | 8.00 | 6.35 | 6.30 | -9.44 | -59.98% | 0.05 | 1 | 12 | 1.55 | 0.35 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 123.00 | 4.80 | 7.60 | 6.20 | 5.90 | -6.54 | -52.58% | 0.05 | 23 | 15 | 1.56 | 0.34 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 124.00 | 4.00 | 7.60 | 5.80 | 6.00 | -9.53 | -61.37% | 0.05 | 3 | 4 | 1.53 | 0.33 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 125.00 | 4.40 | 5.80 | 5.10 | 5.50 | -5.90 | -51.76% | 0.04 | 25 | 104 | 1.47 | 0.32 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 126.00 | 4.10 | 7.10 | 5.60 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.57 | 0.31 | 0.01 | -0.41 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 127.00 | 3.40 | 6.70 | 5.05 | 5.60 | -9.04 | -61.75% | 0.04 | 1 | 6 | 1.52 | 0.30 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 128.00 | 3.40 | 6.10 | 4.75 | 5.20 | -4.20 | -44.69% | 0.04 | 26 | 25 | 1.51 | 0.29 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 129.00 | 2.90 | 5.90 | 4.40 | 4.80 | -3.40 | -41.47% | 0.03 | 19 | 1 | 1.48 | 0.29 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 130.00 | 2.70 | 5.80 | 4.25 | 4.55 | -5.80 | -56.04% | 0.03 | 102 | 60 | 1.48 | 0.28 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 131.00 | 3.40 | 6.10 | 4.75 | 4.90 | -4.44 | -47.54% | 0.04 | 1 | 44 | 1.59 | 0.27 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 132.00 | 2.60 | 6.20 | 4.40 | 3.85 | -8.12 | -67.84% | 0.03 | 11 | 5 | 1.56 | 0.26 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 133.00 | 3.10 | 5.40 | 4.25 | 11.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.57 | 0.25 | 0.01 | -0.37 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 134.00 | 2.50 | 5.20 | 3.85 | % | 0.03 | 0 | 0 | 1.52 | 0.25 | 0.01 | -0.37 | 5/29/2026 4:00:03 PM EST | |||
| 135.00 | 3.00 | 5.70 | 4.35 | 3.80 | -5.05 | -57.07% | 0.03 | 32 | 121 | 1.66 | 0.24 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 136.00 | 2.95 | 5.50 | 4.23 | 3.80 | -3.63 | -48.86% | 0.03 | 2 | 8 | 1.64 | 0.23 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 137.00 | 2.55 | 5.50 | 4.03 | % | 0.03 | 0 | 0 | 1.62 | 0.22 | 0.01 | -0.35 | 5/29/2026 4:00:03 PM EST | |||
| 138.00 | 1.65 | 5.30 | 3.48 | 19.00 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.54 | 0.22 | 0.01 | -0.34 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 139.00 | 2.30 | 5.00 | 3.65 | 7.06 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.61 | 0.21 | 0.01 | -0.34 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 140.00 | 2.50 | 4.00 | 3.25 | 2.90 | -3.87 | -57.17% | 0.02 | 48 | 74 | 1.57 | 0.20 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 141.00 | 2.20 | 4.20 | 3.20 | 2.75 | -13.45 | -83.03% | 0.02 | 2 | 2 | 1.58 | 0.20 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 142.00 | 1.80 | 4.30 | 3.05 | 2.95 | -5.35 | -64.46% | 0.02 | 9 | 1 | 1.57 | 0.19 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 143.00 | 1.60 | 4.10 | 2.85 | % | 0.02 | 0 | 0 | 1.55 | 0.19 | 0.01 | -0.31 | 5/29/2026 4:00:03 PM EST | |||
| 144.00 | 1.40 | 4.20 | 2.80 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.56 | 0.18 | 0.01 | -0.31 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 145.00 | 2.20 | 4.40 | 3.30 | 2.73 | -2.47 | -47.50% | 0.02 | 112 | 519 | 1.68 | 0.17 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 146.00 | 1.50 | 3.90 | 2.70 | % | 0.02 | 0 | 0 | 1.59 | 0.17 | 0.01 | -0.29 | 5/29/2026 4:00:03 PM EST | |||
| 147.00 | 1.20 | 3.90 | 2.55 | % | 0.02 | 0 | 0 | 1.57 | 0.16 | 0.01 | -0.29 | 5/29/2026 4:00:03 PM EST | |||
| 148.00 | 1.25 | 3.80 | 2.53 | % | 0.02 | 0 | 0 | 1.59 | 0.16 | 0.01 | -0.28 | 5/29/2026 4:00:03 PM EST | |||
| 149.00 | 0.85 | 3.80 | 2.33 | % | 0.02 | 0 | 0 | 1.55 | 0.15 | 0.01 | -0.28 | 5/29/2026 4:00:03 PM EST | |||
| 150.00 | 1.35 | 3.80 | 2.58 | 2.38 | -2.47 | -50.93% | 0.02 | 17 | 103 | 1.64 | 0.15 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 152.50 | 1.25 | 3.70 | 2.48 | % | 0.02 | 0 | 0 | 1.66 | 0.14 | 0.01 | -0.25 | 5/29/2026 4:00:03 PM EST | |||
| 155.00 | 1.00 | 3.60 | 2.30 | 1.65 | -2.05 | -55.41% | 0.01 | 28 | 5 | 1.66 | 0.12 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 157.50 | 0.30 | 3.50 | 1.90 | % | 0.01 | 0 | 0 | 1.55 | 0.11 | 0.01 | -0.23 | 5/29/2026 4:00:03 PM EST | |||
| 160.00 | 0.40 | 3.40 | 1.90 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.61 | 0.11 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 165.00 | 1.05 | 3.30 | 2.18 | 1.13 | -3.97 | -77.85% | 0.01 | 1 | 108 | 1.81 | 0.09 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 3.10 | 1.58 | 1.49 | -2.61 | -63.66% | 0.01 | 1 | 1 | 1.57 | 0.07 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 175.00 | 0.05 | 3.00 | 1.53 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.62 | 0.06 | 0.00 | -0.14 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 180.00 | 0.40 | 1.50 | 0.95 | 0.75 | -0.65 | -46.43% | 0.01 | 19 | 33 | 1.61 | 0.05 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 185.00 | 0.05 | 2.55 | 1.30 | 4.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.04 | 0.00 | -0.11 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.75 | 1.38 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.34 | 0.03 | 0.00 | -0.09 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 195.00 | 0.15 | 2.65 | 1.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.03 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 200.00 | 0.15 | 0.80 | 0.48 | 0.60 | -1.35 | -69.24% | 0.00 | 732 | 11 | 1.68 | 0.02 | 0.00 | -0.07 | 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 | 0.00 | 0.25 | 0.13 | 0.10 | -0.78 | -88.64% | 0.00 | 3 | 5 | 2.44 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.22 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.98 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.62 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 60.00 | 0.15 | 2.00 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.85 | -0.03 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 2.75 | 1.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.52 | -0.03 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 62.00 | 0.40 | 2.55 | 1.48 | 0.70 | -0.18 | -20.46% | 0.02 | 6 | 20 | 1.96 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.08 | -0.04 | 0.00 | -0.12 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 64.00 | 0.35 | 2.85 | 1.60 | 0.77 | -0.71 | -47.98% | 0.03 | 8 | 31 | 1.89 | -0.04 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 0.60 | 2.95 | 1.78 | 0.80 | -0.03 | -3.62% | 0.03 | 4 | 16 | 1.93 | -0.05 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 2.80 | 1.40 | 0.78 | +0.20 | +34.49% | 0.02 | 4 | 13 | 2.25 | -0.05 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 67.00 | 0.60 | 2.80 | 1.70 | 0.98 | +0.05 | +5.38% | 0.03 | 8 | 28 | 1.81 | -0.06 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 68.00 | 0.50 | 1.70 | 1.10 | 0.98 | -0.12 | -10.91% | 0.02 | 13 | 44 | 1.58 | -0.06 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 69.00 | 0.80 | 1.80 | 1.30 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.62 | -0.07 | 0.00 | -0.18 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 70.00 | 0.70 | 2.00 | 1.35 | 1.25 | +0.52 | +71.24% | 0.02 | 2 | 50 | 1.59 | -0.08 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 71.00 | 1.00 | 2.20 | 1.60 | 1.37 | +0.62 | +82.67% | 0.02 | 16 | 4 | 1.72 | -0.08 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 72.00 | 0.25 | 3.50 | 1.88 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.56 | -0.09 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 73.00 | 0.40 | 3.60 | 2.00 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.57 | -0.10 | 0.01 | -0.22 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 74.00 | 0.20 | 3.30 | 1.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.43 | -0.10 | 0.01 | -0.23 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 75.00 | 0.70 | 3.70 | 2.20 | 1.80 | +0.70 | +63.64% | 0.03 | 30 | 36 | 1.56 | -0.11 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 76.00 | 0.50 | 3.80 | 2.15 | 2.94 | +1.84 | +167.28% | 0.03 | 9 | 43 | 1.49 | -0.12 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 77.00 | 1.00 | 3.90 | 2.45 | 2.65 | +1.29 | +94.86% | 0.03 | 1 | 21 | 1.54 | -0.13 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 78.00 | 1.95 | 4.30 | 3.13 | 2.73 | +1.23 | +82.00% | 0.04 | 1 | 20 | 1.67 | -0.14 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 79.00 | 1.00 | 4.00 | 2.50 | 1.50 | +0.02 | +1.36% | 0.03 | 2 | 4 | 1.46 | -0.15 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 80.00 | 2.00 | 3.20 | 2.60 | 2.20 | +0.69 | +45.70% | 0.03 | 156 | 92 | 1.47 | -0.16 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 81.00 | 2.20 | 4.20 | 3.20 | 3.24 | +1.51 | +87.29% | 0.04 | 1 | 31 | 1.54 | -0.17 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 82.00 | 2.70 | 4.40 | 3.55 | 3.39 | +1.39 | +69.50% | 0.04 | 2 | 22 | 1.56 | -0.18 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 83.00 | 2.60 | 5.20 | 3.90 | 2.27 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.57 | -0.19 | 0.01 | -0.33 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 84.00 | 2.75 | 5.50 | 4.13 | 4.15 | +1.90 | +84.45% | 0.05 | 3 | 13 | 1.56 | -0.20 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 85.00 | 3.70 | 5.80 | 4.75 | 4.55 | +2.07 | +83.47% | 0.06 | 13 | 191 | 1.61 | -0.21 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 86.00 | 3.90 | 6.10 | 5.00 | 4.70 | % | 0.06 | 1 | 0 | 1.60 | -0.22 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 87.00 | 3.50 | 6.50 | 5.00 | % | 0.06 | 0 | 0 | 1.55 | -0.23 | 0.01 | -0.37 | 5/29/2026 4:00:03 PM EST | |||
| 88.00 | 4.00 | 6.70 | 5.35 | 5.70 | % | 0.06 | 3 | 0 | 1.55 | -0.24 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 89.00 | 4.30 | 7.40 | 5.85 | % | 0.07 | 0 | 0 | 1.57 | -0.26 | 0.01 | -0.39 | 5/29/2026 4:00:03 PM EST | |||
| 90.00 | 5.60 | 6.30 | 5.95 | 5.65 | +2.45 | +76.57% | 0.07 | 96 | 71 | 1.52 | -0.27 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 91.00 | 5.90 | 7.40 | 6.65 | 6.10 | +2.50 | +69.45% | 0.07 | 43 | 10 | 1.58 | -0.28 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 92.00 | 5.00 | 7.80 | 6.40 | 6.69 | +2.73 | +68.94% | 0.07 | 17 | 22 | 1.49 | -0.29 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 93.00 | 5.70 | 8.10 | 6.90 | 7.02 | +3.02 | +75.50% | 0.07 | 43 | 11 | 1.50 | -0.30 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 94.00 | 6.70 | 8.70 | 7.70 | 7.20 | +3.05 | +73.50% | 0.08 | 13 | 23 | 1.56 | -0.32 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 95.00 | 7.10 | 9.30 | 8.20 | 8.25 | +3.55 | +75.54% | 0.09 | 68 | 98 | 1.56 | -0.33 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 96.00 | 6.50 | 9.90 | 8.20 | 7.56 | +2.63 | +53.35% | 0.09 | 5 | 16 | 1.50 | -0.34 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 97.00 | 7.00 | 10.00 | 8.50 | 7.97 | +4.57 | +134.42% | 0.09 | 8 | 12 | 1.48 | -0.35 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 98.00 | 8.40 | 10.30 | 9.35 | 7.72 | +2.43 | +45.94% | 0.10 | 7 | 4 | 1.53 | -0.37 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 99.00 | 8.90 | 10.90 | 9.90 | 10.00 | +4.00 | +66.67% | 0.10 | 7 | 14 | 1.54 | -0.38 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 100.00 | 10.00 | 11.30 | 10.65 | 10.40 | +4.20 | +67.75% | 0.11 | 34 | 219 | 1.57 | -0.39 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 101.00 | 10.60 | 12.40 | 11.50 | 8.62 | +2.38 | +38.15% | 0.11 | 2 | 23 | 1.61 | -0.41 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 102.00 | 11.00 | 12.80 | 11.90 | 11.40 | +6.10 | +115.10% | 0.12 | 20 | 2 | 1.60 | -0.42 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 103.00 | 11.00 | 13.10 | 12.05 | 12.17 | +5.24 | +75.62% | 0.12 | 2 | 3 | 1.55 | -0.43 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 104.00 | 10.80 | 14.00 | 12.40 | 13.36 | +0.38 | +2.93% | 0.12 | 5 | 1 | 1.52 | -0.44 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 105.00 | 12.80 | 14.60 | 13.70 | 13.10 | +4.89 | +59.57% | 0.13 | 21 | 38 | 1.62 | -0.46 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 106.00 | 12.50 | 15.10 | 13.80 | 14.90 | +7.65 | +105.52% | 0.13 | 13 | 16 | 1.55 | -0.47 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 107.00 | 13.30 | 15.80 | 14.55 | 14.51 | +5.61 | +63.04% | 0.14 | 15 | 15 | 1.57 | -0.48 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 108.00 | 13.00 | 16.00 | 14.50 | 15.00 | +6.10 | +68.54% | 0.13 | 4 | 13 | 1.49 | -0.49 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 109.00 | 13.60 | 17.30 | 15.45 | 15.55 | +7.55 | +94.38% | 0.14 | 1 | 5 | 1.53 | -0.51 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 110.00 | 14.40 | 17.30 | 15.85 | 15.75 | +5.55 | +54.42% | 0.14 | 76 | 170 | 1.50 | -0.52 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 111.00 | 15.80 | 18.00 | 16.90 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.55 | -0.53 | 0.01 | -0.46 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 112.00 | 16.50 | 18.60 | 17.55 | 16.20 | +6.20 | +62.00% | 0.16 | 5 | 17 | 1.55 | -0.54 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 113.00 | 16.40 | 19.10 | 17.75 | 18.25 | +8.05 | +78.93% | 0.16 | 1 | 10 | 1.49 | -0.55 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 114.00 | 16.90 | 19.90 | 18.40 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.49 | -0.56 | 0.01 | -0.46 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 115.00 | 18.50 | 20.50 | 19.50 | 18.34 | +5.84 | +46.72% | 0.17 | 8 | 33 | 1.54 | -0.58 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 116.00 | 19.30 | 21.70 | 20.50 | 20.10 | +6.67 | +49.67% | 0.18 | 29 | 23 | 1.58 | -0.59 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 117.00 | 19.20 | 22.20 | 20.70 | 20.50 | +5.60 | +37.59% | 0.18 | 4 | 17 | 1.52 | -0.60 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 118.00 | 20.10 | 22.90 | 21.50 | 21.43 | +5.93 | +38.26% | 0.18 | 5 | 3 | 1.53 | -0.61 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 119.00 | 20.90 | 23.20 | 22.05 | 22.35 | +12.05 | +116.99% | 0.19 | 1 | 4 | 1.51 | -0.62 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 120.00 | 21.30 | 24.30 | 22.80 | 20.35 | +4.15 | +25.62% | 0.19 | 25 | 110 | 1.51 | -0.63 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 121.00 | 21.90 | 25.30 | 23.60 | 16.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | -0.64 | 0.01 | -0.43 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 122.00 | 23.10 | 26.20 | 24.65 | 23.60 | +8.80 | +59.46% | 0.20 | 3 | 18 | 1.56 | -0.65 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 123.00 | 23.60 | 27.00 | 25.30 | 16.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.54 | -0.66 | 0.01 | -0.43 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 124.00 | 24.30 | 27.50 | 25.90 | 22.33 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.52 | -0.67 | 0.01 | -0.42 | 5/21/2026 | 5/29/2026 4:00:03 PM EST |
| 125.00 | 25.10 | 28.50 | 26.80 | 24.55 | +7.10 | +40.69% | 0.21 | 2 | 60 | 1.53 | -0.68 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 126.00 | 26.30 | 29.20 | 27.75 | 18.10 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.56 | -0.69 | 0.01 | -0.41 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 127.00 | 27.10 | 29.80 | 28.45 | 14.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.55 | -0.70 | 0.01 | -0.41 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 128.00 | 27.80 | 30.40 | 29.10 | 15.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.52 | -0.71 | 0.01 | -0.40 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 129.00 | 28.40 | 31.10 | 29.75 | 14.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.50 | -0.71 | 0.01 | -0.40 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 130.00 | 29.20 | 32.00 | 30.60 | 29.55 | +8.85 | +42.76% | 0.24 | 1 | 18 | 1.50 | -0.72 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 131.00 | 29.90 | 32.80 | 31.35 | % | 0.24 | 0 | 0 | 1.49 | -0.73 | 0.01 | -0.38 | 5/29/2026 4:00:03 PM EST | |||
| 132.00 | 31.40 | 33.80 | 32.60 | 19.94 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.55 | -0.74 | 0.01 | -0.38 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 133.00 | 31.80 | 35.00 | 33.40 | % | 0.25 | 0 | 0 | 1.54 | -0.75 | 0.01 | -0.37 | 5/29/2026 4:00:03 PM EST | |||
| 134.00 | 32.70 | 35.80 | 34.25 | 34.20 | +12.80 | +59.82% | 0.26 | 7 | 17 | 1.54 | -0.75 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 135.00 | 33.60 | 36.60 | 35.10 | 22.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.54 | -0.76 | 0.01 | -0.36 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 136.00 | 34.40 | 37.60 | 36.00 | 35.75 | +9.75 | +37.50% | 0.26 | 4 | 12 | 1.55 | -0.77 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 137.00 | 35.30 | 38.40 | 36.85 | % | 0.27 | 0 | 0 | 1.55 | -0.78 | 0.01 | -0.35 | 5/29/2026 4:00:03 PM EST | |||
| 138.00 | 36.20 | 39.70 | 37.95 | % | 0.28 | 0 | 0 | 1.59 | -0.78 | 0.01 | -0.34 | 5/29/2026 4:00:03 PM EST | |||
| 139.00 | 37.10 | 40.00 | 38.55 | % | 0.28 | 0 | 0 | 1.54 | -0.79 | 0.01 | -0.34 | 5/29/2026 4:00:03 PM EST | |||
| 140.00 | 38.00 | 40.90 | 39.45 | 36.60 | +5.66 | +18.30% | 0.28 | 3 | 100 | 1.54 | -0.80 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 141.00 | 38.90 | 41.90 | 40.40 | % | 0.29 | 0 | 0 | 1.55 | -0.80 | 0.01 | -0.32 | 5/29/2026 4:00:03 PM EST | |||
| 142.00 | 39.70 | 42.50 | 41.10 | % | 0.29 | 0 | 0 | 1.52 | -0.81 | 0.01 | -0.32 | 5/29/2026 4:00:03 PM EST | |||
| 143.00 | 40.60 | 43.80 | 42.20 | % | 0.30 | 0 | 0 | 1.55 | -0.81 | 0.01 | -0.31 | 5/29/2026 4:00:03 PM EST | |||
| 144.00 | 41.50 | 44.70 | 43.10 | % | 0.30 | 0 | 0 | 1.56 | -0.82 | 0.01 | -0.31 | 5/29/2026 4:00:03 PM EST | |||
| 145.00 | 42.50 | 45.50 | 44.00 | % | 0.30 | 0 | 0 | 1.55 | -0.83 | 0.01 | -0.30 | 5/29/2026 4:00:03 PM EST | |||
| 146.00 | 43.40 | 46.20 | 44.80 | % | 0.31 | 0 | 0 | 1.53 | -0.83 | 0.01 | -0.29 | 5/29/2026 4:00:03 PM EST | |||
| 147.00 | 44.30 | 47.40 | 45.85 | % | 0.31 | 0 | 0 | 1.54 | -0.84 | 0.01 | -0.29 | 5/29/2026 4:00:03 PM EST | |||
| 148.00 | 45.20 | 48.30 | 46.75 | % | 0.32 | 0 | 0 | 1.54 | -0.84 | 0.01 | -0.28 | 5/29/2026 4:00:03 PM EST | |||
| 149.00 | 46.10 | 49.00 | 47.55 | % | 0.32 | 0 | 0 | 1.48 | -0.85 | 0.01 | -0.28 | 5/29/2026 4:00:03 PM EST | |||
| 150.00 | 47.00 | 50.10 | 48.55 | 46.00 | +10.10 | +28.14% | 0.32 | 2 | 1 | 1.53 | -0.85 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 152.50 | 49.40 | 52.40 | 50.90 | % | 0.33 | 0 | 0 | 1.95 | -0.86 | 0.01 | -0.25 | 5/29/2026 4:00:03 PM EST | |||
| 155.00 | 51.70 | 54.90 | 53.30 | % | 0.34 | 0 | 0 | 2.00 | -0.88 | 0.01 | -0.24 | 5/29/2026 4:00:03 PM EST | |||
| 157.50 | 54.10 | 57.00 | 55.55 | % | 0.35 | 0 | 0 | 1.95 | -0.89 | 0.01 | -0.23 | 5/29/2026 4:00:03 PM EST | |||
| 160.00 | 56.40 | 59.60 | 58.00 | % | 0.36 | 0 | 0 | 2.04 | -0.89 | 0.01 | -0.21 | 5/29/2026 4:00:03 PM EST | |||
| 165.00 | 61.30 | 64.40 | 62.85 | % | 0.38 | 0 | 0 | 2.09 | -0.91 | 0.01 | -0.19 | 5/29/2026 4:00:03 PM EST | |||
| 170.00 | 66.00 | 69.10 | 67.55 | % | 0.40 | 0 | 0 | 2.12 | -0.93 | 0.00 | -0.17 | 5/29/2026 4:00:03 PM EST | |||
| 175.00 | 70.90 | 74.10 | 72.50 | % | 0.41 | 0 | 0 | 2.20 | -0.94 | 0.00 | -0.14 | 5/29/2026 4:00:03 PM EST | |||
| 180.00 | 75.80 | 79.00 | 77.40 | % | 0.43 | 0 | 0 | 2.26 | -0.95 | 0.00 | -0.12 | 5/29/2026 4:00:03 PM EST | |||
| 185.00 | 80.60 | 83.70 | 82.15 | % | 0.44 | 0 | 0 | 2.26 | -0.96 | 0.00 | -0.11 | 5/29/2026 4:00:03 PM EST | |||
| 190.00 | 85.50 | 89.30 | 87.40 | % | 0.46 | 0 | 0 | 2.41 | -0.97 | 0.00 | -0.09 | 5/29/2026 4:00:03 PM EST | |||
| 195.00 | 90.40 | 93.70 | 92.05 | % | 0.47 | 0 | 0 | 2.40 | -0.97 | 0.00 | -0.08 | 5/29/2026 4:00:03 PM EST | |||
| 200.00 | 95.50 | 98.80 | 97.15 | % | 0.49 | 0 | 0 | 2.49 | -0.98 | 0.00 | -0.07 | 5/29/2026 4:00:03 PM EST |