Options Chain for OUSTER INC COM NEW (OUST) - $42.33 as of 5/29/2026 9:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 31.70 | 34.70 | 33.20 | % | 2.55 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 14.00 | 30.70 | 33.70 | 32.20 | % | 2.30 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 15.00 | 29.70 | 32.70 | 31.20 | 30.30 | 0.00 | 0.00% | 2.08 | 0 | 5 | 5.20 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 16.00 | 28.70 | 31.70 | 30.20 | % | 1.89 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 17.00 | 27.80 | 30.70 | 29.25 | 18.43 | 0.00 | 0.00% | 1.72 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:52 PM EST |
| 18.00 | 26.80 | 30.00 | 28.40 | % | 1.58 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 19.00 | 25.80 | 28.90 | 27.35 | 16.63 | 0.00 | 0.00% | 1.44 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:52 PM EST |
| 20.00 | 24.80 | 27.60 | 26.20 | 21.66 | 0.00 | 0.00% | 1.31 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 21.00 | 23.70 | 27.00 | 25.35 | % | 1.21 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 22.00 | 22.90 | 25.80 | 24.35 | 13.63 | 0.00 | 0.00% | 1.11 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:52 PM EST |
| 23.00 | 21.80 | 24.60 | 23.20 | 4.40 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:52 PM EST |
| 24.00 | 21.00 | 23.60 | 22.30 | 6.60 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:52 PM EST |
| 25.00 | 19.80 | 22.30 | 21.05 | 17.92 | 0.00 | 0.00% | 0.84 | 0 | 41 | 3.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 26.00 | 18.80 | 21.70 | 20.25 | 18.10 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 27.00 | 18.00 | 20.80 | 19.40 | 5.80 | 0.00 | 0.00% | 0.72 | 0 | 5 | 2.87 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:52 PM EST |
| 27.50 | 17.40 | 20.20 | 18.80 | % | 0.68 | 0 | 0 | 2.74 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 28.00 | 17.10 | 19.80 | 18.45 | 14.00 | 0.00 | 0.00% | 0.66 | 0 | 15 | 2.73 | 0.98 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 28.50 | 16.60 | 19.10 | 17.85 | % | 0.63 | 0 | 0 | 2.54 | 0.98 | 0.01 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 29.00 | 16.10 | 18.20 | 17.15 | 17.25 | +3.25 | +23.22% | 0.59 | 1 | 53 | 2.23 | 0.97 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 29.50 | 15.50 | 18.30 | 16.90 | % | 0.57 | 0 | 0 | 2.52 | 0.97 | 0.01 | -0.02 | 5/29/2026 3:59:52 PM EST | |||
| 30.00 | 15.20 | 17.50 | 16.35 | 16.26 | +1.26 | +8.40% | 0.55 | 3 | 43 | 2.28 | 0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 30.50 | 14.60 | 16.80 | 15.70 | % | 0.51 | 0 | 0 | 2.11 | 0.96 | 0.01 | -0.03 | 5/29/2026 3:59:52 PM EST | |||
| 31.00 | 14.10 | 16.60 | 15.35 | 11.52 | 0.00 | 0.00% | 0.50 | 0 | 45 | 2.21 | 0.95 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 31.50 | 13.70 | 16.10 | 14.90 | % | 0.47 | 0 | 0 | 2.35 | 0.94 | 0.01 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 32.00 | 13.40 | 15.60 | 14.50 | 13.23 | +0.13 | +1.00% | 0.45 | 7 | 18 | 2.33 | 0.93 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 32.50 | 12.90 | 15.20 | 14.05 | % | 0.43 | 0 | 0 | 2.17 | 0.93 | 0.01 | -0.05 | 5/29/2026 3:59:52 PM EST | |||
| 33.00 | 12.30 | 14.70 | 13.50 | 14.06 | +4.55 | +47.85% | 0.41 | 1 | 22 | 2.20 | 0.92 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 33.50 | 11.80 | 14.30 | 13.05 | % | 0.39 | 0 | 0 | 2.17 | 0.91 | 0.01 | -0.06 | 5/29/2026 3:59:52 PM EST | |||
| 34.00 | 11.40 | 13.80 | 12.60 | 11.05 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.98 | 0.90 | 0.01 | -0.06 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 34.50 | 11.10 | 13.90 | 12.50 | % | 0.36 | 0 | 0 | 2.13 | 0.89 | 0.02 | -0.07 | 5/29/2026 3:59:52 PM EST | |||
| 35.00 | 10.70 | 13.00 | 11.85 | 12.05 | +3.95 | +48.77% | 0.34 | 2 | 77 | 1.90 | 0.88 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 35.50 | 10.30 | 12.60 | 11.45 | % | 0.32 | 0 | 0 | 2.00 | 0.87 | 0.02 | -0.08 | 5/29/2026 3:59:52 PM EST | |||
| 36.00 | 9.80 | 11.60 | 10.70 | 10.73 | +2.23 | +26.24% | 0.30 | 4 | 51 | 1.61 | 0.86 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 36.50 | 9.30 | 12.20 | 10.75 | % | 0.29 | 0 | 0 | 1.99 | 0.85 | 0.02 | -0.09 | 5/29/2026 3:59:52 PM EST | |||
| 37.00 | 8.90 | 11.10 | 10.00 | 7.70 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.69 | 0.84 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 37.50 | 8.70 | 11.30 | 10.00 | % | 0.27 | 0 | 0 | 1.35 | 0.82 | 0.02 | -0.10 | 5/29/2026 3:59:52 PM EST | |||
| 38.00 | 8.10 | 10.60 | 9.35 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.79 | 0.81 | 0.02 | -0.10 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 38.50 | 8.00 | 10.20 | 9.10 | % | 0.24 | 0 | 0 | 1.34 | 0.79 | 0.02 | -0.11 | 5/29/2026 3:59:52 PM EST | |||
| 39.00 | 7.70 | 10.00 | 8.85 | 9.00 | +1.24 | +15.98% | 0.23 | 1 | 20 | 1.39 | 0.78 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 39.50 | 7.30 | 9.60 | 8.45 | % | 0.21 | 0 | 0 | 1.38 | 0.76 | 0.03 | -0.11 | 5/29/2026 3:59:52 PM EST | |||
| 40.00 | 6.90 | 9.40 | 8.15 | 7.50 | +2.10 | +38.89% | 0.20 | 3 | 78 | 1.39 | 0.75 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 40.50 | 6.70 | 8.80 | 7.75 | % | 0.19 | 0 | 0 | 1.37 | 0.73 | 0.03 | -0.12 | 5/29/2026 3:59:52 PM EST | |||
| 41.00 | 6.40 | 8.60 | 7.50 | 8.00 | +3.50 | +77.78% | 0.18 | 2 | 13 | 1.39 | 0.72 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 41.50 | 6.50 | 7.20 | 6.85 | % | 0.17 | 0 | 0 | 1.29 | 0.70 | 0.03 | -0.13 | 5/29/2026 3:59:52 PM EST | |||
| 42.00 | 6.20 | 7.40 | 6.80 | 5.40 | +0.90 | +20.00% | 0.16 | 6 | 22 | 1.36 | 0.68 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 42.50 | 5.30 | 7.60 | 6.45 | % | 0.15 | 0 | 0 | 1.34 | 0.67 | 0.03 | -0.14 | 5/29/2026 3:59:52 PM EST | |||
| 43.00 | 5.50 | 6.40 | 5.95 | 6.46 | +2.06 | +46.82% | 0.14 | 22 | 46 | 1.28 | 0.65 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 43.50 | 5.30 | 6.60 | 5.95 | 6.07 | % | 0.14 | 17 | 0 | 1.36 | 0.63 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 44.00 | 4.70 | 5.90 | 5.30 | 4.10 | +0.30 | +7.90% | 0.12 | 5 | 30 | 1.24 | 0.61 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 44.50 | 4.50 | 5.60 | 5.05 | 4.93 | % | 0.11 | 8 | 0 | 1.24 | 0.59 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 45.00 | 4.40 | 5.40 | 4.90 | 5.00 | +1.90 | +61.29% | 0.11 | 9 | 47 | 1.27 | 0.57 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 45.50 | 4.40 | 5.30 | 4.85 | 4.70 | % | 0.11 | 3 | 0 | 1.32 | 0.56 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 46.00 | 4.00 | 4.90 | 4.45 | 4.60 | +1.85 | +67.28% | 0.10 | 23 | 27 | 1.27 | 0.54 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 46.50 | 3.80 | 4.70 | 4.25 | 4.10 | % | 0.09 | 2 | 0 | 1.28 | 0.52 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 47.00 | 3.60 | 4.60 | 4.10 | 4.10 | +1.55 | +60.79% | 0.09 | 4 | 17 | 1.29 | 0.50 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 47.50 | 3.20 | 3.90 | 3.55 | 4.00 | % | 0.07 | 1 | 0 | 1.20 | 0.48 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 48.00 | 3.10 | 3.80 | 3.45 | 3.50 | +1.19 | +51.52% | 0.07 | 74 | 295 | 1.21 | 0.47 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 48.50 | 2.80 | 3.60 | 3.20 | % | 0.07 | 0 | 0 | 1.19 | 0.45 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 49.00 | 2.50 | 3.50 | 3.00 | 3.20 | +1.10 | +52.39% | 0.06 | 36 | 4 | 1.18 | 0.43 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 49.50 | 1.80 | 3.30 | 2.55 | % | 0.05 | 0 | 0 | 1.11 | 0.42 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 50.00 | 2.55 | 3.20 | 2.88 | 3.00 | +1.05 | +53.85% | 0.06 | 60 | 39 | 1.24 | 0.40 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 51.00 | 2.00 | 2.85 | 2.43 | 3.10 | % | 0.05 | 26 | 0 | 1.21 | 0.37 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 52.00 | 2.05 | 2.60 | 2.33 | 2.48 | % | 0.04 | 1 | 0 | 1.26 | 0.34 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 53.00 | 1.55 | 2.35 | 1.95 | % | 0.04 | 0 | 0 | 1.22 | 0.31 | 0.03 | -0.14 | 5/29/2026 3:59:52 PM EST | |||
| 54.00 | 1.25 | 2.75 | 2.00 | 1.75 | % | 0.04 | 3 | 0 | 1.30 | 0.29 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 55.00 | 1.50 | 2.25 | 1.88 | 1.75 | +0.32 | +22.38% | 0.03 | 12 | 8 | 1.34 | 0.27 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 56.00 | 1.35 | 2.10 | 1.73 | 1.66 | % | 0.03 | 37 | 0 | 1.35 | 0.24 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 60.00 | 0.90 | 1.55 | 1.23 | 1.15 | +0.17 | +17.35% | 0.02 | 210 | 40 | 1.40 | 0.17 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 5.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 1.60 | 0.80 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 8 | 4.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 1.45 | 0.73 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 13 | 4.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.21 | +0.04 | +23.53% | 0.01 | 2 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.24 | -70.59% | 0.01 | 46 | 64 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.18 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.99 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.42 | +0.07 | +20.00% | 0.02 | 1 | 18 | 2.21 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.14 | -0.02 | 0.01 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 29.00 | 0.05 | 0.50 | 0.28 | 0.22 | -0.26 | -54.17% | 0.01 | 11 | 15 | 1.42 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.85 | -0.03 | 0.01 | -0.02 | 5/29/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.55 | -0.04 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 30.50 | 0.00 | 0.55 | 0.28 | 0.30 | % | 0.01 | 6 | 0 | 1.63 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.28 | -0.44 | -61.12% | 0.01 | 16 | 50 | 1.65 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.40 | % | 0.01 | 2 | 0 | 1.67 | -0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 32.00 | 0.35 | 0.70 | 0.53 | 0.41 | -0.47 | -53.41% | 0.02 | 31 | 11 | 1.43 | -0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | -0.07 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 33.00 | 0.35 | 0.95 | 0.65 | 0.35 | -0.72 | -67.29% | 0.02 | 8 | 60 | 1.41 | -0.08 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 33.50 | 0.05 | 1.30 | 0.68 | 0.60 | -0.57 | -48.72% | 0.02 | 3 | 1 | 1.27 | -0.09 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 34.00 | 0.50 | 1.20 | 0.85 | 0.83 | -0.27 | -24.55% | 0.02 | 4 | 11 | 1.44 | -0.10 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 34.50 | 0.30 | 0.80 | 0.55 | 0.70 | -0.61 | -46.57% | 0.02 | 4 | 6 | 1.20 | -0.11 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 35.00 | 0.35 | 1.05 | 0.70 | 0.70 | -0.70 | -50.00% | 0.02 | 4 | 142 | 1.24 | -0.12 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 35.50 | 0.00 | 1.70 | 0.85 | 0.90 | -0.75 | -45.46% | 0.02 | 3 | 1 | 1.71 | -0.13 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 36.00 | 0.50 | 1.90 | 1.20 | 0.93 | -0.82 | -46.86% | 0.03 | 7 | 27 | 1.39 | -0.14 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 36.50 | 0.75 | 1.50 | 1.13 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.32 | -0.15 | 0.02 | -0.09 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 2.70 | 1.35 | 1.05 | -1.30 | -55.32% | 0.04 | 14 | 78 | 1.93 | -0.16 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 37.50 | 0.70 | 2.25 | 1.48 | 2.00 | +0.45 | +29.04% | 0.04 | 7 | 2 | 1.35 | -0.18 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 38.00 | 0.70 | 1.85 | 1.28 | 1.20 | -0.94 | -43.93% | 0.03 | 2 | 51 | 1.22 | -0.19 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 38.50 | 0.75 | 1.80 | 1.28 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.17 | -0.21 | 0.02 | -0.11 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 39.00 | 1.25 | 2.35 | 1.80 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.32 | -0.22 | 0.03 | -0.11 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 39.50 | 1.15 | 2.40 | 1.78 | % | 0.05 | 0 | 0 | 1.25 | -0.24 | 0.03 | -0.11 | 5/29/2026 3:59:52 PM EST | |||
| 40.00 | 1.35 | 2.30 | 1.83 | 2.13 | -1.27 | -37.36% | 0.05 | 1 | 27 | 1.22 | -0.25 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 40.50 | 1.30 | 2.45 | 1.88 | % | 0.05 | 0 | 0 | 1.18 | -0.27 | 0.03 | -0.12 | 5/29/2026 3:59:52 PM EST | |||
| 41.00 | 1.85 | 2.85 | 2.35 | % | 0.06 | 0 | 0 | 1.28 | -0.28 | 0.03 | -0.13 | 5/29/2026 3:59:52 PM EST | |||
| 41.50 | 1.65 | 2.80 | 2.23 | % | 0.05 | 0 | 0 | 1.17 | -0.30 | 0.03 | -0.13 | 5/29/2026 3:59:52 PM EST | |||
| 42.00 | 1.80 | 3.10 | 2.45 | 2.44 | -2.56 | -51.20% | 0.06 | 17 | 3 | 1.19 | -0.32 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 42.50 | 2.05 | 3.20 | 2.63 | % | 0.06 | 0 | 0 | 1.18 | -0.33 | 0.03 | -0.14 | 5/29/2026 3:59:52 PM EST | |||
| 43.00 | 2.60 | 3.10 | 2.85 | 3.00 | -2.30 | -43.40% | 0.07 | 1 | 2 | 1.18 | -0.35 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 43.50 | 2.40 | 3.70 | 3.05 | 4.62 | % | 0.07 | 4 | 0 | 1.17 | -0.37 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 44.00 | 2.80 | 3.80 | 3.30 | 4.91 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.18 | -0.39 | 0.03 | -0.14 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 44.50 | 3.30 | 4.10 | 3.70 | % | 0.08 | 0 | 0 | 1.22 | -0.41 | 0.04 | -0.14 | 5/29/2026 3:59:52 PM EST | |||
| 45.00 | 3.20 | 4.60 | 3.90 | 4.18 | -2.02 | -32.59% | 0.09 | 8 | 6 | 1.21 | -0.43 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 45.50 | 3.20 | 4.70 | 3.95 | % | 0.09 | 0 | 0 | 1.15 | -0.44 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 46.00 | 4.00 | 4.90 | 4.45 | 4.25 | -2.05 | -32.54% | 0.10 | 6 | 1 | 1.21 | -0.46 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 46.50 | 4.00 | 5.60 | 4.80 | % | 0.10 | 0 | 0 | 1.23 | -0.48 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 47.00 | 4.20 | 5.40 | 4.80 | % | 0.10 | 0 | 0 | 1.15 | -0.50 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 47.50 | 4.80 | 6.00 | 5.40 | % | 0.11 | 0 | 0 | 1.23 | -0.52 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 48.00 | 5.30 | 6.10 | 5.70 | % | 0.12 | 0 | 0 | 1.23 | -0.53 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 48.50 | 4.90 | 6.40 | 5.65 | % | 0.12 | 0 | 0 | 1.13 | -0.55 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 49.00 | 5.30 | 7.10 | 6.20 | % | 0.13 | 0 | 0 | 1.19 | -0.57 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 49.50 | 6.30 | 7.10 | 6.70 | % | 0.14 | 0 | 0 | 1.24 | -0.58 | 0.04 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 50.00 | 6.20 | 7.30 | 6.75 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.16 | -0.60 | 0.04 | -0.15 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 51.00 | 6.80 | 8.50 | 7.65 | % | 0.15 | 0 | 0 | 1.21 | -0.63 | 0.03 | -0.15 | 5/29/2026 3:59:52 PM EST | |||
| 52.00 | 8.10 | 8.80 | 8.45 | % | 0.16 | 0 | 0 | 1.24 | -0.66 | 0.03 | -0.14 | 5/29/2026 3:59:52 PM EST | |||
| 53.00 | 7.80 | 10.90 | 9.35 | % | 0.18 | 0 | 0 | 1.22 | -0.69 | 0.03 | -0.14 | 5/29/2026 3:59:52 PM EST | |||
| 54.00 | 9.50 | 10.60 | 10.05 | % | 0.19 | 0 | 0 | 1.29 | -0.71 | 0.03 | -0.14 | 5/29/2026 3:59:52 PM EST | |||
| 55.00 | 9.70 | 11.10 | 10.40 | 10.85 | % | 0.19 | 1 | 0 | 1.09 | -0.73 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 56.00 | 10.60 | 12.60 | 11.60 | % | 0.21 | 0 | 0 | 1.21 | -0.76 | 0.03 | -0.13 | 5/29/2026 3:59:52 PM EST | |||
| 60.00 | 13.90 | 16.30 | 15.10 | % | 0.25 | 0 | 0 | 1.77 | -0.83 | 0.02 | -0.11 | 5/29/2026 3:59:52 PM EST |