Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $45.70 as of 5/29/2026 12:56:01 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 | 26.75 | 29.60 | 28.18 | 24.90 | 0.00 | 0.00% | 1.88 | 0 | 5 | 4.05 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 16.00 | 25.75 | 28.15 | 26.95 | % | 1.68 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 17.00 | 24.80 | 28.60 | 26.70 | 18.65 | 0.00 | 0.00% | 1.57 | 0 | 2 | 5.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 18.00 | 23.80 | 27.80 | 25.80 | 20.11 | 0.00 | 0.00% | 1.43 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 18.50 | 23.30 | 27.10 | 25.20 | % | 1.36 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 19.00 | 22.80 | 26.60 | 24.70 | % | 1.30 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 19.50 | 22.30 | 26.40 | 24.35 | 6.31 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:03 PM EST |
| 20.00 | 21.85 | 25.75 | 23.80 | 23.83 | 0.00 | 0.00% | 1.19 | 0 | 11 | 4.49 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 20.50 | 21.35 | 25.20 | 23.28 | 6.36 | 0.00 | 0.00% | 1.14 | 0 | 18 | 4.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:03 PM EST |
| 21.00 | 20.85 | 23.85 | 22.35 | % | 1.06 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 21.50 | 20.35 | 24.15 | 22.25 | 23.60 | 0.00 | 0.00% | 1.03 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 22.00 | 19.85 | 22.60 | 21.23 | 21.98 | 0.00 | 0.00% | 0.96 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 22.50 | 19.35 | 22.30 | 20.83 | 20.96 | 0.00 | 0.00% | 0.93 | 0 | 55 | 2.92 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 23.00 | 18.85 | 22.85 | 20.85 | 14.09 | 0.00 | 0.00% | 0.91 | 0 | 300 | 3.81 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:03 PM EST |
| 23.50 | 18.45 | 21.35 | 19.90 | 10.03 | 0.00 | 0.00% | 0.85 | 0 | 27 | 2.81 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 24.00 | 17.90 | 20.95 | 19.43 | 11.40 | 0.00 | 0.00% | 0.81 | 0 | 21 | 3.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:03 PM EST |
| 24.50 | 17.40 | 20.95 | 19.18 | 8.10 | 0.00 | 0.00% | 0.78 | 0 | 28 | 3.19 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 25.00 | 16.90 | 19.75 | 18.33 | 14.70 | 0.00 | 0.00% | 0.73 | 0 | 25 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 25.50 | 16.45 | 19.50 | 17.98 | 10.90 | 0.00 | 0.00% | 0.71 | 0 | 59 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 26.00 | 16.75 | 18.75 | 17.75 | 17.29 | +8.29 | +92.12% | 0.68 | 87 | 46 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 26.50 | 15.45 | 18.25 | 16.85 | 11.51 | 0.00 | 0.00% | 0.64 | 0 | 23 | 2.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 27.00 | 15.00 | 17.80 | 16.40 | 16.77 | 0.00 | 0.00% | 0.61 | 0 | 7 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 27.50 | 14.55 | 17.30 | 15.93 | 9.20 | 0.00 | 0.00% | 0.58 | 0 | 6 | 2.37 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 28.00 | 14.05 | 16.65 | 15.35 | 14.60 | +3.86 | +35.94% | 0.55 | 3 | 319 | 2.33 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 28.50 | 13.70 | 16.25 | 14.98 | 15.10 | 0.00 | 0.00% | 0.53 | 0 | 6 | 2.14 | 0.98 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 29.00 | 13.10 | 16.05 | 14.58 | 10.85 | -4.88 | -31.03% | 0.50 | 1 | 145 | 2.43 | 0.97 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 29.50 | 12.60 | 15.05 | 13.83 | 11.93 | -2.67 | -18.29% | 0.47 | 13 | 116 | 2.07 | 0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 30.00 | 12.15 | 15.10 | 13.63 | 11.00 | -5.77 | -34.41% | 0.45 | 2 | 89 | 2.31 | 0.95 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 30.50 | 11.70 | 14.05 | 12.88 | 5.38 | 0.00 | 0.00% | 0.42 | 0 | 102 | 1.91 | 0.94 | 0.01 | -0.03 | 5/11/2026 | 5/29/2026 4:00:03 PM EST |
| 31.00 | 11.25 | 13.95 | 12.60 | 11.72 | -1.40 | -10.68% | 0.41 | 2 | 22 | 2.09 | 0.93 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 31.50 | 10.80 | 13.60 | 12.20 | 8.05 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.90 | 0.92 | 0.02 | -0.04 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 32.00 | 10.45 | 13.50 | 11.98 | 11.00 | +0.95 | +9.46% | 0.37 | 26 | 414 | 2.22 | 0.91 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 32.50 | 10.15 | 12.90 | 11.53 | % | 0.35 | 0 | 0 | 1.80 | 0.90 | 0.02 | -0.05 | 5/29/2026 4:00:03 PM EST | |||
| 33.00 | 11.30 | 12.30 | 11.80 | 11.30 | -1.10 | -8.88% | 0.36 | 10 | 87 | 1.81 | 0.88 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 33.50 | 9.05 | 11.80 | 10.43 | 5.75 | -5.55 | -49.12% | 0.31 | 10 | 16 | 1.84 | 0.87 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 34.00 | 9.00 | 11.15 | 10.08 | 7.05 | -5.45 | -43.60% | 0.30 | 10 | 124 | 1.79 | 0.85 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 34.50 | 8.45 | 11.50 | 9.98 | 7.73 | -4.70 | -37.82% | 0.29 | 1 | 17 | 2.08 | 0.84 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 35.00 | 8.05 | 10.30 | 9.18 | 8.21 | -3.57 | -30.31% | 0.26 | 37 | 152 | 1.62 | 0.82 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 35.50 | 7.45 | 10.10 | 8.78 | 8.70 | -1.15 | -11.68% | 0.25 | 6 | 22 | 1.70 | 0.81 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 36.00 | 7.05 | 9.80 | 8.43 | 7.30 | -3.50 | -32.41% | 0.23 | 2 | 435 | 1.79 | 0.79 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 36.50 | 7.05 | 10.20 | 8.63 | 8.97 | 0.00 | 0.00% | 0.24 | 0 | 96 | 1.68 | 0.78 | 0.03 | -0.10 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 37.00 | 7.05 | 9.90 | 8.48 | 4.97 | -5.90 | -54.28% | 0.23 | 2 | 130 | 1.49 | 0.76 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 37.50 | 6.05 | 9.10 | 7.58 | 6.26 | -3.74 | -37.40% | 0.20 | 1 | 39 | 1.87 | 0.74 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 38.00 | 6.85 | 8.05 | 7.45 | 7.50 | -2.50 | -25.00% | 0.20 | 51 | 172 | 1.38 | 0.73 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 38.50 | 6.00 | 7.95 | 6.98 | 8.56 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.32 | 0.71 | 0.03 | -0.12 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 39.00 | 5.10 | 7.50 | 6.30 | 6.30 | -3.18 | -33.55% | 0.16 | 46 | 30 | 1.17 | 0.69 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 39.50 | 5.50 | 7.20 | 6.35 | 6.50 | -1.22 | -15.81% | 0.16 | 9 | 42 | 1.32 | 0.68 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 40.00 | 5.65 | 6.85 | 6.25 | 6.00 | -3.00 | -33.34% | 0.16 | 86 | 340 | 1.39 | 0.66 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 40.50 | 5.25 | 7.65 | 6.45 | 4.61 | -3.19 | -40.90% | 0.16 | 8 | 40 | 1.54 | 0.64 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 41.00 | 4.05 | 6.85 | 5.45 | 4.30 | -3.83 | -47.11% | 0.13 | 71 | 72 | 1.30 | 0.63 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 41.50 | 4.75 | 6.40 | 5.58 | 5.95 | % | 0.13 | 25 | 0 | 1.43 | 0.61 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 42.00 | 5.25 | 6.00 | 5.63 | 4.90 | -2.40 | -32.88% | 0.13 | 153 | 100 | 1.52 | 0.59 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.50 | 4.55 | 5.40 | 4.98 | 4.96 | -2.39 | -32.52% | 0.12 | 105 | 3 | 1.39 | 0.57 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 4.05 | 6.05 | 5.05 | 4.80 | -0.95 | -16.53% | 0.12 | 36 | 26 | 1.49 | 0.56 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.50 | 3.60 | 5.50 | 4.55 | 3.10 | -3.10 | -50.00% | 0.10 | 3 | 30 | 1.40 | 0.54 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 44.00 | 4.30 | 5.05 | 4.68 | 4.70 | -2.15 | -31.39% | 0.11 | 59 | 164 | 1.50 | 0.52 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 44.50 | 3.55 | 5.85 | 4.70 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.57 | 0.51 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 4.20 | 4.40 | 4.30 | 4.21 | -1.73 | -29.13% | 0.10 | 648 | 860 | 1.51 | 0.49 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.50 | 2.68 | 4.30 | 3.49 | 5.01 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.33 | 0.48 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 46.00 | 2.94 | 4.30 | 3.62 | 3.10 | -2.21 | -41.62% | 0.08 | 13 | 241 | 1.42 | 0.46 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 46.50 | 2.85 | 4.10 | 3.48 | 3.46 | -1.79 | -34.10% | 0.07 | 5 | 27 | 1.43 | 0.44 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.00 | 2.80 | 3.85 | 3.33 | 3.65 | -1.71 | -31.91% | 0.07 | 19 | 46 | 1.43 | 0.43 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 2.40 | 3.70 | 3.05 | 3.36 | -1.94 | -36.61% | 0.06 | 7 | 10 | 1.40 | 0.42 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.00 | 2.22 | 3.70 | 2.96 | 3.15 | -1.71 | -35.19% | 0.06 | 15 | 20 | 1.42 | 0.40 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 48.50 | 2.05 | 3.40 | 2.73 | % | 0.06 | 0 | 0 | 1.39 | 0.39 | 0.03 | -0.15 | 5/29/2026 4:00:03 PM EST | |||
| 49.00 | 2.24 | 3.35 | 2.80 | 2.03 | -2.72 | -57.27% | 0.06 | 7 | 116 | 1.46 | 0.37 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 49.50 | 1.61 | 3.10 | 2.36 | 2.58 | % | 0.05 | 1 | 0 | 1.36 | 0.36 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 50.00 | 2.37 | 2.80 | 2.59 | 2.54 | -1.61 | -38.80% | 0.05 | 422 | 445 | 1.48 | 0.35 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 1.48 | 2.86 | 2.17 | 2.02 | -1.60 | -44.20% | 0.04 | 1 | 32 | 1.41 | 0.32 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 52.00 | 1.53 | 2.56 | 2.05 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.45 | 0.30 | 0.03 | -0.14 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 53.00 | 1.27 | 2.22 | 1.75 | 1.45 | -0.54 | -27.14% | 0.03 | 2 | 21 | 1.41 | 0.27 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 1.17 | 2.08 | 1.63 | 1.21 | -0.03 | -2.42% | 0.03 | 23 | 110 | 1.44 | 0.25 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 55.00 | 1.06 | 1.68 | 1.37 | 1.10 | -1.74 | -61.27% | 0.02 | 15 | 280 | 1.40 | 0.23 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 56.00 | 0.82 | 1.87 | 1.35 | % | 0.02 | 0 | 0 | 1.44 | 0.21 | 0.02 | -0.12 | 5/29/2026 4:00:03 PM EST | |||
| 57.00 | 0.61 | 1.78 | 1.20 | 1.40 | % | 0.02 | 1 | 0 | 1.43 | 0.20 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST | |
| 58.00 | 0.62 | 1.49 | 1.06 | % | 0.02 | 0 | 0 | 1.43 | 0.18 | 0.02 | -0.11 | 5/29/2026 4:00:03 PM EST | |||
| 59.00 | 0.54 | 1.63 | 1.09 | % | 0.02 | 0 | 0 | 1.48 | 0.17 | 0.02 | -0.10 | 5/29/2026 4:00:03 PM EST | |||
| 60.00 | 0.65 | 1.07 | 0.86 | 0.93 | -1.02 | -52.31% | 0.01 | 61 | 102 | 1.46 | 0.15 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 65.00 | 0.25 | 0.89 | 0.57 | 0.57 | % | 0.01 | 48 | 0 | 1.47 | 0.10 | 0.01 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.02 | -25.00% | 0.01 | 62 | 271 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 2.01 | 1.01 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 27 | 4.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 7 | 4.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 27 | 4.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.89 | 0.45 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 4.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 21.00 | 0.02 | 1.00 | 0.51 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 2.17 | 1.09 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 46 | 3.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 1.16 | 0.58 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.04 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 2.19 | 1.10 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 63 | 3.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.76 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 39 | 3.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 1 | 279 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 1.68 | 0.84 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 25.00 | 0.15 | 0.33 | 0.24 | 0.15 | +0.05 | +50.00% | 0.01 | 761 | 195 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 2.21 | 1.11 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 51 | 3.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.28 | 0.14 | 0.12 | -0.05 | -29.42% | 0.01 | 26 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 1.57 | 0.79 | 0.20 | -0.04 | -16.67% | 0.03 | 1 | 109 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.49 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 2 | 70 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 27.50 | 0.05 | 0.57 | 0.31 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.44 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 28.00 | 0.17 | 0.55 | 0.36 | 0.30 | +0.10 | +50.00% | 0.01 | 11 | 42 | 1.51 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 28.50 | 0.02 | 1.09 | 0.56 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.47 | -0.02 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 29.00 | 0.19 | 0.59 | 0.39 | 0.29 | -0.37 | -56.07% | 0.01 | 9 | 29 | 1.44 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 29.50 | 0.05 | 0.69 | 0.37 | 0.45 | +0.16 | +55.18% | 0.01 | 3 | 134 | 1.31 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.05 | -12.50% | 0.01 | 65 | 198 | 1.28 | -0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 30.50 | 0.25 | 0.69 | 0.47 | 0.50 | -0.53 | -51.46% | 0.02 | 16 | 59 | 1.36 | -0.06 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 31.00 | 0.06 | 0.54 | 0.30 | 0.54 | +0.04 | +8.00% | 0.01 | 3 | 207 | 1.04 | -0.07 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 31.50 | 0.30 | 0.70 | 0.50 | 0.51 | -0.04 | -7.28% | 0.02 | 21 | 105 | 1.29 | -0.08 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 32.00 | 0.34 | 0.85 | 0.60 | 0.58 | -0.07 | -10.77% | 0.02 | 148 | 479 | 1.30 | -0.09 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 32.50 | 0.31 | 0.83 | 0.57 | 0.83 | +0.06 | +7.80% | 0.02 | 11 | 5 | 1.20 | -0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 33.00 | 0.48 | 0.91 | 0.70 | 0.71 | -0.42 | -37.17% | 0.02 | 57 | 72 | 1.27 | -0.12 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 33.50 | 0.44 | 1.02 | 0.73 | 1.60 | -0.42 | -20.80% | 0.02 | 2 | 3 | 1.23 | -0.13 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 34.00 | 0.73 | 1.15 | 0.94 | 0.94 | -0.31 | -24.80% | 0.03 | 78 | 39 | 1.30 | -0.15 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 34.50 | 0.75 | 1.17 | 0.96 | 0.90 | -0.33 | -26.83% | 0.03 | 6 | 14 | 1.23 | -0.16 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 35.00 | 0.97 | 1.18 | 1.08 | 1.45 | +0.35 | +31.82% | 0.03 | 224 | 105 | 1.28 | -0.18 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 35.50 | 1.11 | 1.27 | 1.19 | 1.61 | +0.08 | +5.23% | 0.03 | 83 | 23 | 1.28 | -0.19 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 36.00 | 1.23 | 1.39 | 1.31 | 1.34 | +0.21 | +18.59% | 0.04 | 12 | 276 | 1.25 | -0.21 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 36.50 | 1.26 | 1.57 | 1.42 | 1.60 | +0.28 | +21.22% | 0.04 | 21 | 6 | 1.24 | -0.22 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 37.00 | 1.40 | 1.74 | 1.57 | 1.70 | +0.38 | +28.79% | 0.04 | 13 | 38 | 1.24 | -0.24 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 37.50 | 1.52 | 2.92 | 2.22 | 1.63 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.42 | -0.26 | 0.03 | -0.11 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 38.00 | 1.76 | 2.31 | 2.04 | 2.61 | +0.82 | +45.81% | 0.05 | 46 | 55 | 1.29 | -0.27 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 38.50 | 1.94 | 3.20 | 2.57 | 2.70 | +0.91 | +50.84% | 0.07 | 4 | 58 | 1.41 | -0.29 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 39.00 | 2.09 | 3.60 | 2.85 | 2.90 | +0.91 | +45.73% | 0.07 | 9 | 68 | 1.43 | -0.31 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 39.50 | 2.27 | 3.15 | 2.71 | 4.00 | +1.75 | +77.78% | 0.07 | 11 | 5 | 1.32 | -0.32 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 40.00 | 2.58 | 2.94 | 2.76 | 3.00 | +0.71 | +31.01% | 0.07 | 39 | 362 | 1.27 | -0.34 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 40.50 | 2.74 | 4.10 | 3.42 | 3.65 | +1.07 | +41.48% | 0.08 | 8 | 47 | 1.41 | -0.36 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 41.00 | 2.85 | 4.50 | 3.68 | 3.91 | +1.16 | +42.19% | 0.09 | 5 | 42 | 1.41 | -0.38 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 41.50 | 3.10 | 4.15 | 3.63 | 3.65 | +0.72 | +24.58% | 0.09 | 2 | 14 | 1.32 | -0.39 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.00 | 3.35 | 4.90 | 4.13 | 4.80 | +1.40 | +41.18% | 0.10 | 110 | 25 | 1.42 | -0.41 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 42.50 | 3.60 | 5.25 | 4.43 | 5.67 | +2.18 | +62.47% | 0.10 | 1 | 23 | 1.41 | -0.43 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.00 | 3.85 | 5.20 | 4.53 | 5.00 | +1.35 | +36.99% | 0.11 | 24 | 21 | 1.36 | -0.44 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 43.50 | 4.20 | 6.25 | 5.23 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.48 | -0.46 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 44.00 | 4.45 | 5.55 | 5.00 | 5.55 | +1.45 | +35.37% | 0.11 | 7 | 35 | 1.33 | -0.48 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 44.50 | 4.80 | 6.45 | 5.63 | 5.70 | +1.31 | +29.85% | 0.13 | 24 | 3 | 1.43 | -0.49 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.00 | 4.95 | 7.25 | 6.10 | 6.20 | +1.57 | +33.91% | 0.14 | 18 | 7 | 1.48 | -0.51 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 45.50 | 5.05 | 7.45 | 6.25 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.43 | -0.52 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 46.00 | 5.70 | 7.70 | 6.70 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.47 | -0.54 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 46.50 | 5.95 | 7.75 | 6.85 | 5.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.41 | -0.56 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 47.00 | 6.25 | 8.40 | 7.33 | 6.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.46 | -0.57 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 47.50 | 6.60 | 8.80 | 7.70 | % | 0.16 | 0 | 0 | 1.46 | -0.58 | 0.03 | -0.15 | 5/29/2026 4:00:03 PM EST | |||
| 48.00 | 6.90 | 8.95 | 7.93 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 396 | 1.43 | -0.60 | 0.03 | -0.15 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 48.50 | 7.30 | 9.50 | 8.40 | % | 0.17 | 0 | 0 | 1.46 | -0.61 | 0.03 | -0.15 | 5/29/2026 4:00:03 PM EST | |||
| 49.00 | 7.75 | 9.50 | 8.63 | 8.05 | 0.00 | 0.00% | 0.18 | 0 | 65 | 1.42 | -0.63 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 49.50 | 7.95 | 9.85 | 8.90 | % | 0.18 | 0 | 0 | 1.39 | -0.64 | 0.03 | -0.15 | 5/29/2026 4:00:03 PM EST | |||
| 50.00 | 8.40 | 10.55 | 9.48 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.45 | -0.65 | 0.03 | -0.15 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 51.00 | 9.10 | 11.00 | 10.05 | % | 0.20 | 0 | 0 | 1.39 | -0.68 | 0.03 | -0.14 | 5/29/2026 4:00:03 PM EST | |||
| 52.00 | 10.00 | 11.75 | 10.88 | % | 0.21 | 0 | 0 | 1.40 | -0.70 | 0.03 | -0.14 | 5/29/2026 4:00:03 PM EST | |||
| 53.00 | 10.60 | 12.95 | 11.78 | 11.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.41 | -0.73 | 0.03 | -0.14 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 54.00 | 11.50 | 13.35 | 12.43 | % | 0.23 | 0 | 0 | 1.35 | -0.75 | 0.03 | -0.13 | 5/29/2026 4:00:03 PM EST | |||
| 55.00 | 12.25 | 14.10 | 13.18 | % | 0.24 | 0 | 0 | 1.29 | -0.77 | 0.02 | -0.13 | 5/29/2026 4:00:03 PM EST | |||
| 56.00 | 13.10 | 15.50 | 14.30 | % | 0.26 | 0 | 0 | 1.35 | -0.79 | 0.02 | -0.12 | 5/29/2026 4:00:03 PM EST | |||
| 57.00 | 13.85 | 16.45 | 15.15 | % | 0.27 | 0 | 0 | 1.99 | -0.80 | 0.02 | -0.11 | 5/29/2026 4:00:03 PM EST | |||
| 58.00 | 14.90 | 17.20 | 16.05 | % | 0.28 | 0 | 0 | 1.91 | -0.82 | 0.02 | -0.11 | 5/29/2026 4:00:03 PM EST | |||
| 59.00 | 15.75 | 18.20 | 16.98 | % | 0.29 | 0 | 0 | 2.02 | -0.83 | 0.02 | -0.10 | 5/29/2026 4:00:03 PM EST | |||
| 60.00 | 16.60 | 19.05 | 17.83 | % | 0.30 | 0 | 0 | 1.97 | -0.85 | 0.02 | -0.10 | 5/29/2026 4:00:03 PM EST | |||
| 65.00 | 21.05 | 23.80 | 22.43 | % | 0.35 | 0 | 0 | 2.19 | -0.90 | 0.01 | -0.07 | 5/29/2026 4:00:03 PM EST |