Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $38.21 as of 5/29/2026 2:33:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.00 | 30.15 | 28.58 | 22.10 | 0.00 | 0.00% | 1.91 | 0 | 251 | 5.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 19.00 | 22.50 | 26.20 | 24.35 | 14.60 | 0.00 | 0.00% | 1.28 | 0 | 36 | 3.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 20.00 | 21.55 | 25.20 | 23.38 | 17.70 | 0.00 | 0.00% | 1.17 | 0 | 74 | 3.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 21.00 | 20.50 | 24.20 | 22.35 | 16.70 | 0.00 | 0.00% | 1.06 | 0 | 58 | 3.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 22.00 | 19.60 | 23.20 | 21.40 | 15.45 | 0.00 | 0.00% | 0.97 | 0 | 9 | 3.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 22.50 | 19.00 | 22.70 | 20.85 | 11.40 | 0.00 | 0.00% | 0.93 | 0 | 6 | 3.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 23.00 | 18.50 | 22.20 | 20.35 | 10.45 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 23.50 | 17.90 | 21.75 | 19.83 | % | 0.84 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 24.00 | 17.65 | 21.25 | 19.45 | % | 0.81 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 24.50 | 17.00 | 20.75 | 18.88 | 5.91 | 0.00 | 0.00% | 0.77 | 0 | 3 | 2.83 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 3:59:54 PM EST |
| 25.00 | 16.50 | 20.25 | 18.38 | 4.18 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.76 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 3:59:54 PM EST |
| 25.50 | 16.15 | 19.75 | 17.95 | 5.02 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.68 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 26.00 | 15.70 | 19.25 | 17.48 | % | 0.67 | 0 | 0 | 2.63 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 26.50 | 15.25 | 18.75 | 17.00 | % | 0.64 | 0 | 0 | 2.56 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 27.00 | 14.95 | 18.30 | 16.63 | 15.37 | +3.75 | +32.28% | 0.62 | 1 | 42 | 2.36 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 27.50 | 14.25 | 17.75 | 16.00 | 3.45 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.29 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/29/2026 3:59:54 PM EST |
| 28.00 | 13.75 | 17.25 | 15.50 | % | 0.55 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 28.50 | 13.25 | 16.10 | 14.68 | 14.00 | +4.86 | +53.18% | 0.52 | 2 | 5 | 2.18 | 0.98 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 29.00 | 12.45 | 16.30 | 14.38 | 8.33 | 0.00 | 0.00% | 0.50 | 0 | 18 | 2.11 | 0.98 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 29.50 | 12.00 | 15.90 | 13.95 | 1.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.07 | 0.97 | 0.01 | -0.03 | 5/1/2026 | 5/29/2026 3:59:54 PM EST |
| 30.00 | 11.50 | 15.40 | 13.45 | 4.13 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.12 | 0.97 | 0.01 | -0.04 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 30.50 | 11.05 | 14.60 | 12.83 | 3.61 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.97 | 0.96 | 0.01 | -0.04 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 31.00 | 11.10 | 14.30 | 12.70 | 10.55 | +4.20 | +66.15% | 0.41 | 4 | 24 | 1.90 | 0.95 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 31.50 | 10.35 | 13.95 | 12.15 | 3.21 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.86 | 0.95 | 0.01 | -0.05 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 32.00 | 9.65 | 13.50 | 11.58 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.82 | 0.94 | 0.01 | -0.05 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 32.50 | 9.25 | 12.35 | 10.80 | 5.75 | 0.00 | 0.00% | 0.33 | 0 | 62 | 1.79 | 0.93 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 33.00 | 9.20 | 11.30 | 10.25 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 52 | 1.47 | 0.92 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 33.50 | 8.30 | 12.15 | 10.23 | 4.75 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.73 | 0.91 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 34.00 | 8.60 | 11.05 | 9.83 | 8.78 | +4.29 | +95.55% | 0.29 | 2 | 34 | 1.71 | 0.90 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 34.50 | 7.45 | 11.35 | 9.40 | % | 0.27 | 0 | 0 | 1.69 | 0.88 | 0.02 | -0.08 | 5/29/2026 3:59:54 PM EST | |||
| 35.00 | 8.20 | 9.00 | 8.60 | 9.00 | +4.90 | +119.52% | 0.25 | 93 | 348 | 1.11 | 0.87 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 35.50 | 7.20 | 9.85 | 8.53 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.64 | 0.85 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 36.00 | 6.90 | 9.65 | 8.28 | 8.80 | +5.60 | +175.00% | 0.23 | 5 | 53 | 1.61 | 0.84 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 36.50 | 6.55 | 9.60 | 8.08 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.51 | 0.82 | 0.03 | -0.10 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 37.00 | 6.45 | 8.05 | 7.25 | 7.00 | +4.07 | +138.91% | 0.20 | 2 | 2 | 0.94 | 0.80 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 37.50 | 6.10 | 7.65 | 6.88 | 6.94 | +4.44 | +177.60% | 0.18 | 5 | 42 | 0.96 | 0.78 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 38.00 | 5.75 | 7.30 | 6.53 | 6.72 | +4.05 | +151.69% | 0.17 | 241 | 736 | 0.98 | 0.76 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 38.50 | 5.65 | 6.90 | 6.28 | 6.67 | +4.20 | +170.04% | 0.16 | 210 | 216 | 1.04 | 0.74 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 39.00 | 5.75 | 6.35 | 6.05 | 6.00 | +3.83 | +176.50% | 0.16 | 11 | 22 | 1.09 | 0.72 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 39.50 | 5.40 | 6.70 | 6.05 | % | 0.15 | 0 | 0 | 1.19 | 0.70 | 0.04 | -0.13 | 5/29/2026 3:59:54 PM EST | |||
| 40.00 | 5.15 | 6.10 | 5.63 | 5.69 | +3.84 | +207.57% | 0.14 | 1,454 | 1,434 | 1.15 | 0.68 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 40.50 | 4.25 | 5.50 | 4.88 | 5.89 | % | 0.12 | 2 | 0 | 0.99 | 0.66 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 41.00 | 4.65 | 5.45 | 5.05 | 4.60 | +3.01 | +189.31% | 0.12 | 53 | 5 | 1.15 | 0.64 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 41.50 | 4.50 | 5.35 | 4.93 | 4.35 | +3.24 | +291.90% | 0.12 | 240 | 18 | 1.20 | 0.62 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 42.00 | 4.50 | 5.00 | 4.75 | 4.50 | +3.16 | +235.83% | 0.11 | 688 | 1 | 1.19 | 0.60 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 42.50 | 3.85 | 5.35 | 4.60 | 4.45 | % | 0.11 | 92 | 0 | 1.26 | 0.58 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 43.00 | 4.00 | 4.25 | 4.13 | 4.10 | % | 0.10 | 526 | 0 | 1.16 | 0.56 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 43.50 | 3.55 | 4.00 | 3.78 | 4.00 | % | 0.09 | 135 | 0 | 1.18 | 0.54 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 44.00 | 3.35 | 4.15 | 3.75 | 3.76 | +3.21 | +583.64% | 0.09 | 417 | 1 | 1.20 | 0.52 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 44.50 | 2.99 | 3.90 | 3.45 | 3.33 | % | 0.08 | 101 | 0 | 1.17 | 0.50 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 45.00 | 3.15 | 3.45 | 3.30 | 3.30 | +2.74 | +489.29% | 0.07 | 977 | 5 | 1.19 | 0.48 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.50 | 2.62 | 3.70 | 3.16 | 3.10 | % | 0.07 | 71 | 0 | 1.20 | 0.47 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 46.00 | 2.79 | 3.45 | 3.12 | 2.80 | +2.35 | +522.23% | 0.07 | 100 | 1 | 1.24 | 0.45 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 46.50 | 2.23 | 3.10 | 2.67 | 2.67 | % | 0.06 | 27 | 0 | 1.16 | 0.43 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 47.00 | 2.41 | 2.97 | 2.69 | 2.55 | +2.03 | +390.39% | 0.06 | 200 | 24 | 1.22 | 0.42 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.50 | 2.45 | 3.05 | 2.75 | 2.67 | % | 0.06 | 30 | 0 | 1.28 | 0.40 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 48.00 | 2.15 | 2.88 | 2.52 | 2.35 | +1.99 | +552.78% | 0.05 | 74 | 2 | 1.26 | 0.39 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 48.50 | 1.69 | 2.55 | 2.12 | 3.15 | % | 0.04 | 3 | 0 | 1.18 | 0.37 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 49.00 | 2.12 | 2.35 | 2.24 | 2.32 | % | 0.05 | 2,520 | 0 | 1.26 | 0.36 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 49.50 | 2.00 | 3.05 | 2.53 | 2.88 | % | 0.05 | 7 | 0 | 1.39 | 0.34 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 50.00 | 1.96 | 2.17 | 2.07 | 2.17 | +1.92 | +768.00% | 0.04 | 1,535 | 20 | 1.28 | 0.33 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 51.00 | 1.55 | 2.22 | 1.89 | 1.82 | +1.62 | +810.00% | 0.04 | 8 | 9 | 1.30 | 0.31 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 52.00 | 1.40 | 2.31 | 1.86 | 1.66 | % | 0.04 | 56 | 0 | 1.36 | 0.28 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 53.00 | 0.86 | 1.85 | 1.36 | 1.60 | % | 0.03 | 44 | 0 | 1.22 | 0.26 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 54.00 | 1.10 | 1.76 | 1.43 | 1.50 | % | 0.03 | 40 | 0 | 1.34 | 0.24 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 55.00 | 1.14 | 1.51 | 1.33 | 1.33 | +1.23 | +1,230.00% | 0.02 | 1,586 | 2 | 1.34 | 0.22 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.84 | 0.92 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.80 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.15 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 58 | 2.01 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.96 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 2.11 | 1.06 | 0.08 | -0.07 | -46.67% | 0.04 | 10 | 19 | 2.88 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.20 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.64 | 0.32 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.81 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | -0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.69 | -0.02 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 2.19 | 1.10 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.54 | -0.03 | 0.01 | -0.03 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 27 | 2.47 | -0.03 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 1.27 | 0.64 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | -0.04 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.67 | 0.34 | 0.24 | -0.18 | -42.86% | 0.01 | 19 | 2 | 1.49 | -0.04 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 31.50 | 0.01 | 0.58 | 0.30 | 0.36 | -0.09 | -20.00% | 0.01 | 5 | 7 | 1.02 | -0.05 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 32.00 | 0.12 | 0.40 | 0.26 | 0.26 | -0.20 | -43.48% | 0.01 | 6 | 62 | 1.05 | -0.06 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 32.50 | 0.01 | 0.69 | 0.35 | 0.35 | -0.30 | -46.16% | 0.01 | 1 | 14 | 0.98 | -0.07 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 33.00 | 0.01 | 0.81 | 0.41 | 0.40 | -0.25 | -38.47% | 0.01 | 8 | 92 | 0.97 | -0.08 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 33.50 | 0.01 | 1.07 | 0.54 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.00 | -0.09 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 34.00 | 0.33 | 0.94 | 0.64 | 0.67 | -0.26 | -27.96% | 0.02 | 1 | 13 | 1.14 | -0.10 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 34.50 | 0.19 | 1.46 | 0.83 | 0.69 | -0.66 | -48.89% | 0.02 | 6 | 6 | 1.17 | -0.12 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 35.00 | 0.52 | 0.90 | 0.71 | 0.96 | -0.44 | -31.43% | 0.02 | 50 | 5 | 1.09 | -0.13 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 35.50 | 0.43 | 1.33 | 0.88 | 0.93 | -0.53 | -36.31% | 0.02 | 1 | 10 | 1.12 | -0.15 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 36.00 | 0.59 | 1.41 | 1.00 | 0.93 | -0.86 | -48.05% | 0.03 | 68 | 16 | 1.13 | -0.16 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 36.50 | 0.60 | 1.34 | 0.97 | 1.50 | -0.55 | -26.83% | 0.03 | 10 | 2 | 1.06 | -0.18 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 37.00 | 0.79 | 1.35 | 1.07 | 1.15 | -0.97 | -45.76% | 0.03 | 3 | 1 | 1.06 | -0.20 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 37.50 | 1.12 | 1.73 | 1.43 | 1.27 | -1.11 | -46.64% | 0.04 | 25 | 13 | 1.15 | -0.22 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 38.00 | 1.00 | 1.88 | 1.44 | 1.55 | -0.81 | -34.33% | 0.04 | 8 | 19 | 1.09 | -0.24 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 38.50 | 1.30 | 2.02 | 1.66 | 1.78 | -1.67 | -48.41% | 0.04 | 28 | 22 | 1.12 | -0.26 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 39.00 | 1.57 | 2.18 | 1.88 | 1.99 | -1.71 | -46.22% | 0.05 | 5 | 1 | 1.13 | -0.28 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 39.50 | 1.32 | 2.86 | 2.09 | % | 0.05 | 0 | 0 | 1.14 | -0.30 | 0.04 | -0.13 | 5/29/2026 3:59:54 PM EST | |||
| 40.00 | 2.20 | 2.53 | 2.37 | 2.21 | -1.74 | -44.06% | 0.06 | 51 | 1 | 1.19 | -0.32 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 40.50 | 2.18 | 3.05 | 2.62 | % | 0.06 | 0 | 0 | 1.18 | -0.34 | 0.04 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 41.00 | 2.32 | 3.15 | 2.74 | 2.88 | % | 0.07 | 13 | 0 | 1.15 | -0.36 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 41.50 | 3.00 | 3.35 | 3.18 | % | 0.08 | 0 | 0 | 1.22 | -0.38 | 0.04 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 42.00 | 3.30 | 3.45 | 3.38 | 3.35 | % | 0.08 | 166 | 0 | 1.17 | -0.40 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 42.50 | 2.82 | 3.95 | 3.39 | 3.71 | % | 0.08 | 104 | 0 | 1.13 | -0.42 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 43.00 | 2.97 | 4.00 | 3.49 | 4.05 | % | 0.08 | 26 | 0 | 1.08 | -0.44 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 43.50 | 3.70 | 4.70 | 4.20 | 4.15 | % | 0.10 | 89 | 0 | 1.22 | -0.46 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 44.00 | 4.40 | 4.60 | 4.50 | 4.38 | % | 0.10 | 23 | 0 | 1.22 | -0.48 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 44.50 | 4.20 | 5.40 | 4.80 | 4.85 | % | 0.11 | 82 | 0 | 1.23 | -0.50 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 45.00 | 4.65 | 5.30 | 4.98 | 5.25 | % | 0.11 | 16 | 0 | 1.19 | -0.52 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 45.50 | 4.55 | 5.75 | 5.15 | % | 0.11 | 0 | 0 | 1.15 | -0.53 | 0.04 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 46.00 | 5.20 | 6.35 | 5.78 | 5.65 | % | 0.13 | 9 | 0 | 1.24 | -0.55 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 46.50 | 5.25 | 7.30 | 6.28 | % | 0.14 | 0 | 0 | 1.30 | -0.57 | 0.04 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 47.00 | 6.05 | 6.80 | 6.43 | % | 0.14 | 0 | 0 | 1.24 | -0.58 | 0.04 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 47.50 | 6.10 | 7.85 | 6.98 | % | 0.15 | 0 | 0 | 1.30 | -0.60 | 0.04 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 48.00 | 6.75 | 8.25 | 7.50 | 7.09 | % | 0.16 | 9 | 0 | 1.36 | -0.61 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 48.50 | 6.75 | 8.25 | 7.50 | % | 0.15 | 0 | 0 | 1.25 | -0.63 | 0.04 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 49.00 | 7.55 | 8.30 | 7.93 | % | 0.16 | 0 | 0 | 1.27 | -0.64 | 0.03 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 49.50 | 7.70 | 9.25 | 8.48 | % | 0.17 | 0 | 0 | 1.32 | -0.66 | 0.03 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 50.00 | 8.35 | 9.60 | 8.98 | % | 0.18 | 0 | 0 | 1.36 | -0.67 | 0.03 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 51.00 | 8.65 | 10.85 | 9.75 | % | 0.19 | 0 | 0 | 1.39 | -0.69 | 0.03 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 52.00 | 9.50 | 11.65 | 10.58 | % | 0.20 | 0 | 0 | 1.36 | -0.72 | 0.03 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 53.00 | 10.35 | 12.50 | 11.43 | % | 0.22 | 0 | 0 | 1.38 | -0.74 | 0.03 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 54.00 | 11.20 | 13.40 | 12.30 | % | 0.23 | 0 | 0 | 1.37 | -0.76 | 0.03 | -0.13 | 5/29/2026 3:59:54 PM EST | |||
| 55.00 | 12.05 | 14.30 | 13.18 | % | 0.24 | 0 | 0 | 1.38 | -0.78 | 0.03 | -0.13 | 5/29/2026 3:59:54 PM EST |