Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $31.78 as of 5/29/2026 8:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 25.40 | 28.00 | 26.70 | 13.95 | 0.00 | 0.00% | 5.34 | 0 | 2 | 9.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 6.00 | 24.40 | 26.60 | 25.50 | 12.51 | 0.00 | 0.00% | 4.25 | 0 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 7.00 | 23.30 | 25.60 | 24.45 | 12.00 | 0.00 | 0.00% | 3.49 | 0 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 7.50 | 22.90 | 25.10 | 24.00 | 11.31 | 0.00 | 0.00% | 3.20 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 8.00 | 22.40 | 25.00 | 23.70 | 6.26 | 0.00 | 0.00% | 2.96 | 0 | 1 | 6.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:53 PM EST |
| 8.50 | 21.90 | 24.50 | 23.20 | 6.10 | 0.00 | 0.00% | 2.73 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:53 PM EST |
| 9.00 | 21.40 | 23.60 | 22.50 | 10.05 | 0.00 | 0.00% | 2.50 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 9.50 | 20.90 | 23.10 | 22.00 | % | 2.32 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 10.00 | 20.40 | 22.90 | 21.65 | 8.70 | 0.00 | 0.00% | 2.17 | 0 | 2 | 5.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 10.50 | 19.80 | 22.10 | 20.95 | 8.02 | 0.00 | 0.00% | 2.00 | 0 | 15 | 4.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 11.00 | 19.40 | 21.60 | 20.50 | % | 1.86 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 11.50 | 18.90 | 21.10 | 20.00 | 7.34 | 0.00 | 0.00% | 1.74 | 0 | 5 | 4.49 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 12.00 | 18.40 | 20.60 | 19.50 | 16.50 | +11.95 | +262.64% | 1.62 | 2 | 7 | 4.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 12.50 | 17.90 | 20.10 | 19.00 | 4.10 | 0.00 | 0.00% | 1.52 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:53 PM EST |
| 13.00 | 17.40 | 19.60 | 18.50 | 5.30 | 0.00 | 0.00% | 1.42 | 0 | 8 | 4.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 13.50 | 16.90 | 19.10 | 18.00 | 4.85 | 0.00 | 0.00% | 1.33 | 0 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 14.00 | 16.40 | 18.60 | 17.50 | 2.60 | 0.00 | 0.00% | 1.25 | 0 | 20 | 3.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:53 PM EST |
| 14.50 | 15.90 | 18.00 | 16.95 | 10.83 | -1.77 | -14.05% | 1.17 | 2 | 21 | 3.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 15.00 | 15.90 | 17.50 | 16.70 | 15.20 | -0.50 | -3.19% | 1.11 | 6 | 94 | 3.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 15.50 | 14.90 | 17.00 | 15.95 | 2.30 | 0.00 | 0.00% | 1.03 | 0 | 13 | 3.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 16.00 | 14.60 | 16.60 | 15.60 | 14.90 | +0.18 | +1.23% | 0.97 | 6 | 94 | 3.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 16.50 | 14.40 | 16.10 | 15.25 | 10.50 | 0.00 | 0.00% | 0.92 | 0 | 41 | 3.11 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 17.00 | 13.90 | 15.60 | 14.75 | 13.00 | -0.48 | -3.57% | 0.87 | 2 | 89 | 2.99 | 0.99 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 17.50 | 13.40 | 15.10 | 14.25 | 13.33 | 0.00 | 0.00% | 0.81 | 0 | 73 | 2.88 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 18.00 | 13.00 | 14.70 | 13.85 | 13.87 | +0.77 | +5.88% | 0.77 | 21 | 92 | 2.87 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 18.50 | 12.20 | 14.20 | 13.20 | 12.34 | 0.00 | 0.00% | 0.71 | 0 | 43 | 2.77 | 0.97 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 19.00 | 11.60 | 13.70 | 12.65 | 12.05 | 0.00 | 0.00% | 0.67 | 0 | 135 | 2.66 | 0.96 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 19.50 | 11.90 | 13.30 | 12.60 | 12.61 | +11.05 | +708.34% | 0.65 | 1 | 15 | 2.64 | 0.95 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 20.00 | 11.60 | 12.80 | 12.20 | 11.00 | +0.25 | +2.33% | 0.61 | 16 | 61 | 2.54 | 0.94 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 20.50 | 10.60 | 12.40 | 11.50 | 8.43 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.52 | 0.93 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 21.00 | 10.10 | 12.00 | 11.05 | 6.00 | -1.50 | -20.00% | 0.53 | 3 | 72 | 2.50 | 0.92 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 21.50 | 9.70 | 11.50 | 10.60 | 5.35 | -1.83 | -25.49% | 0.49 | 1 | 3 | 2.40 | 0.90 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 22.00 | 9.30 | 11.10 | 10.20 | 6.08 | -0.82 | -11.89% | 0.46 | 1 | 12 | 2.37 | 0.89 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 22.50 | 8.90 | 10.70 | 9.80 | % | 0.44 | 0 | 0 | 2.34 | 0.88 | 0.02 | -0.07 | 5/29/2026 3:59:53 PM EST | |||
| 23.00 | 8.50 | 10.30 | 9.40 | 5.42 | -3.13 | -36.61% | 0.41 | 26 | 57 | 2.31 | 0.86 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 23.50 | 8.10 | 9.90 | 9.00 | % | 0.38 | 0 | 0 | 2.27 | 0.85 | 0.02 | -0.08 | 5/29/2026 3:59:53 PM EST | |||
| 24.00 | 7.70 | 9.50 | 8.60 | 4.00 | +3.33 | +497.02% | 0.36 | 30 | 3 | 2.23 | 0.83 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 24.50 | 7.30 | 9.20 | 8.25 | % | 0.34 | 0 | 0 | 2.25 | 0.82 | 0.02 | -0.09 | 5/29/2026 3:59:53 PM EST | |||
| 25.00 | 7.20 | 8.80 | 8.00 | 8.00 | +1.05 | +15.11% | 0.32 | 14 | 13 | 1.73 | 0.80 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 25.50 | 6.50 | 8.40 | 7.45 | 3.35 | % | 0.29 | 11 | 0 | 1.58 | 0.78 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 26.00 | 5.70 | 8.20 | 6.95 | 5.30 | -1.70 | -24.29% | 0.27 | 23 | 9 | 2.21 | 0.77 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 26.50 | 5.80 | 7.80 | 6.80 | 5.40 | % | 0.26 | 3 | 0 | 1.63 | 0.75 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 27.00 | 5.10 | 7.50 | 6.30 | 5.12 | -0.98 | -16.07% | 0.23 | 49 | 47 | 1.52 | 0.73 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 27.50 | 5.80 | 6.90 | 6.35 | 6.10 | % | 0.23 | 107 | 0 | 1.74 | 0.71 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 28.00 | 5.00 | 7.10 | 6.05 | 4.62 | -0.57 | -10.99% | 0.22 | 124 | 131 | 1.74 | 0.70 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 28.50 | 4.70 | 6.60 | 5.65 | 4.81 | % | 0.20 | 14 | 0 | 1.69 | 0.68 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 29.00 | 4.90 | 6.50 | 5.70 | 5.41 | +0.71 | +15.11% | 0.20 | 1,459 | 25 | 1.83 | 0.66 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 29.50 | 4.20 | 6.30 | 5.25 | % | 0.18 | 0 | 0 | 1.75 | 0.64 | 0.03 | -0.13 | 5/29/2026 3:59:53 PM EST | |||
| 30.00 | 4.60 | 5.50 | 5.05 | 5.50 | +1.33 | +31.90% | 0.17 | 415 | 560 | 1.77 | 0.62 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 30.50 | 4.00 | 5.80 | 4.90 | 4.80 | % | 0.16 | 42 | 0 | 1.81 | 0.60 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 31.00 | 3.60 | 5.50 | 4.55 | 3.50 | % | 0.15 | 1 | 0 | 1.76 | 0.58 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 31.50 | 3.40 | 5.10 | 4.25 | % | 0.13 | 0 | 0 | 1.73 | 0.57 | 0.04 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 32.00 | 3.10 | 5.10 | 4.10 | 3.40 | % | 0.13 | 2 | 0 | 1.76 | 0.55 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 32.50 | 3.50 | 4.70 | 4.10 | 3.99 | % | 0.13 | 1 | 0 | 1.84 | 0.53 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 33.00 | 2.65 | 4.50 | 3.58 | 1.15 | % | 0.11 | 3 | 0 | 1.70 | 0.51 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 33.50 | 2.55 | 4.50 | 3.53 | % | 0.11 | 0 | 0 | 1.76 | 0.50 | 0.04 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 34.00 | 2.15 | 4.40 | 3.28 | 3.00 | % | 0.10 | 1 | 0 | 1.73 | 0.48 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 34.50 | 1.80 | 4.10 | 2.95 | 2.20 | % | 0.09 | 3 | 0 | 1.66 | 0.46 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 35.00 | 2.75 | 4.00 | 3.38 | 3.30 | -0.10 | -2.95% | 0.10 | 153 | 12 | 1.91 | 0.45 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 35.50 | 2.55 | 3.90 | 3.23 | 2.65 | % | 0.09 | 2 | 0 | 1.91 | 0.43 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 36.00 | 3.20 | 3.70 | 3.45 | 3.40 | % | 0.10 | 17 | 0 | 2.08 | 0.42 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 36.50 | 3.10 | 3.60 | 3.35 | 3.10 | % | 0.09 | 1 | 0 | 2.08 | 0.40 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 37.00 | 3.00 | 4.60 | 3.80 | 2.75 | % | 0.10 | 2 | 0 | 2.32 | 0.39 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 37.50 | 2.90 | 4.80 | 3.85 | 2.00 | % | 0.10 | 10 | 0 | 2.40 | 0.37 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 38.00 | 2.80 | 3.30 | 3.05 | 1.75 | % | 0.08 | 1 | 0 | 2.07 | 0.36 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 39.00 | 1.60 | 3.30 | 2.45 | 2.50 | % | 0.06 | 15 | 0 | 1.96 | 0.33 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 40.00 | 1.85 | 2.90 | 2.38 | 2.55 | +0.35 | +15.91% | 0.06 | 42 | 2 | 2.03 | 0.31 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 45.00 | 1.20 | 2.20 | 1.70 | 1.83 | % | 0.04 | 42 | 0 | 2.11 | 0.21 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.45 | 0.73 | % | 0.09 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 15 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 68 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.01 | 10 | 126 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 59 | 24 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.67 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 167 | 2.50 | -0.01 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 36 | 1.76 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 6 | 27 | 1.90 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 5 | 10 | 2.10 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.13 | -46.43% | 0.01 | 6 | 11 | 1.59 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.27 | -0.30 | -52.64% | 0.01 | 2 | 2 | 1.94 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 501 | 31 | 2.11 | -0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 20.50 | 0.30 | 0.60 | 0.45 | 0.27 | -0.26 | -49.06% | 0.02 | 12 | 2 | 1.75 | -0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 21.00 | 0.35 | 0.85 | 0.60 | 0.44 | % | 0.03 | 16 | 0 | 1.82 | -0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 21.50 | 0.40 | 1.00 | 0.70 | % | 0.03 | 0 | 0 | 1.83 | -0.10 | 0.02 | -0.05 | 5/29/2026 3:59:53 PM EST | |||
| 22.00 | 0.50 | 0.95 | 0.73 | 0.50 | -0.20 | -28.58% | 0.03 | 12 | 19 | 1.77 | -0.11 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 22.50 | 0.40 | 1.00 | 0.70 | 0.55 | % | 0.03 | 6 | 0 | 1.68 | -0.12 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 23.00 | 0.35 | 1.15 | 0.75 | 0.72 | -0.18 | -20.00% | 0.03 | 4 | 4 | 1.61 | -0.14 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 23.50 | 0.45 | 1.25 | 0.85 | 0.75 | % | 0.04 | 1 | 0 | 1.62 | -0.15 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 24.00 | 0.40 | 1.15 | 0.78 | 1.00 | -0.34 | -25.38% | 0.03 | 13 | 5 | 1.56 | -0.17 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 24.50 | 0.60 | 1.65 | 1.13 | % | 0.05 | 0 | 0 | 1.64 | -0.18 | 0.02 | -0.09 | 5/29/2026 3:59:53 PM EST | |||
| 25.00 | 1.15 | 1.70 | 1.43 | 1.20 | -0.30 | -20.00% | 0.06 | 255 | 177 | 1.73 | -0.20 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 25.50 | 1.00 | 2.35 | 1.68 | 1.34 | % | 0.07 | 2 | 0 | 1.79 | -0.22 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 26.00 | 1.20 | 2.10 | 1.65 | 1.42 | -0.58 | -29.00% | 0.06 | 30 | 9 | 1.69 | -0.23 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 26.50 | 1.20 | 2.70 | 1.95 | 1.74 | % | 0.07 | 2 | 0 | 1.75 | -0.25 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 27.00 | 1.55 | 2.95 | 2.25 | 1.93 | -0.50 | -20.58% | 0.08 | 20 | 5 | 1.81 | -0.27 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 27.50 | 1.90 | 3.10 | 2.50 | 2.50 | % | 0.09 | 2 | 0 | 1.83 | -0.29 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 28.00 | 2.20 | 3.10 | 2.65 | 2.52 | -0.43 | -14.58% | 0.09 | 8 | 86 | 1.80 | -0.30 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 28.50 | 2.40 | 3.30 | 2.85 | 3.33 | % | 0.10 | 2 | 0 | 1.79 | -0.32 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 29.00 | 2.60 | 3.50 | 3.05 | 2.85 | -0.75 | -20.84% | 0.11 | 30 | 156 | 1.78 | -0.34 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 29.50 | 2.90 | 4.20 | 3.55 | % | 0.12 | 0 | 0 | 1.89 | -0.36 | 0.03 | -0.13 | 5/29/2026 3:59:53 PM EST | |||
| 30.00 | 3.20 | 3.90 | 3.55 | 3.10 | -1.00 | -24.39% | 0.12 | 18 | 10 | 1.78 | -0.38 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 30.50 | 3.20 | 4.30 | 3.75 | 3.81 | % | 0.12 | 2 | 0 | 1.75 | -0.40 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 31.00 | 3.40 | 5.00 | 4.20 | % | 0.14 | 0 | 0 | 1.83 | -0.42 | 0.04 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 31.50 | 3.50 | 5.30 | 4.40 | % | 0.14 | 0 | 0 | 1.80 | -0.43 | 0.04 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 32.00 | 3.90 | 5.70 | 4.80 | % | 0.15 | 0 | 0 | 1.84 | -0.45 | 0.04 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 32.50 | 4.20 | 5.40 | 4.80 | 5.18 | % | 0.15 | 1 | 0 | 1.72 | -0.47 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 33.00 | 4.60 | 6.40 | 5.50 | % | 0.17 | 0 | 0 | 1.88 | -0.49 | 0.04 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 33.50 | 4.90 | 6.30 | 5.60 | % | 0.17 | 0 | 0 | 1.79 | -0.50 | 0.04 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 34.00 | 5.10 | 7.10 | 6.10 | % | 0.18 | 0 | 0 | 1.86 | -0.52 | 0.04 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 34.50 | 5.60 | 7.50 | 6.55 | % | 0.19 | 0 | 0 | 1.91 | -0.54 | 0.04 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 35.00 | 6.00 | 7.80 | 6.90 | % | 0.20 | 0 | 0 | 1.92 | -0.55 | 0.04 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 35.50 | 6.50 | 7.80 | 7.15 | % | 0.20 | 0 | 0 | 1.88 | -0.57 | 0.04 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 36.00 | 6.50 | 8.60 | 7.55 | % | 0.21 | 0 | 0 | 1.90 | -0.58 | 0.04 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 36.50 | 7.00 | 9.10 | 8.05 | % | 0.22 | 0 | 0 | 1.96 | -0.60 | 0.03 | -0.15 | 5/29/2026 3:59:53 PM EST | |||
| 37.00 | 7.40 | 9.50 | 8.45 | % | 0.23 | 0 | 0 | 1.97 | -0.61 | 0.03 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 37.50 | 7.80 | 9.40 | 8.60 | % | 0.23 | 0 | 0 | 1.88 | -0.63 | 0.03 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 38.00 | 8.20 | 9.80 | 9.00 | % | 0.24 | 0 | 0 | 1.89 | -0.64 | 0.03 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 39.00 | 9.00 | 10.40 | 9.70 | % | 0.25 | 0 | 0 | 1.86 | -0.67 | 0.03 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 40.00 | 9.80 | 11.20 | 10.50 | % | 0.26 | 0 | 0 | 1.86 | -0.69 | 0.03 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 45.00 | 14.40 | 15.80 | 15.10 | % | 0.34 | 0 | 0 | 2.06 | -0.79 | 0.02 | -0.12 | 5/29/2026 3:59:53 PM EST |