Options Chain for AXT INC COM (AXTI) - $105.99 as of 6/5/2026 3:40:12 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 | 47.20 | 51.20 | 49.20 | 88.00 | 0.00 | 0.00% | 1.23 | 0 | 3 | 4.67 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 6/5/2026 3:59:57 PM EST |
| 45.00 | 42.70 | 46.20 | 44.45 | 48.60 | -19.90 | -29.06% | 0.99 | 3 | 3 | 4.14 | 0.99 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 50.00 | 38.00 | 41.30 | 39.65 | 64.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.65 | 0.99 | 0.00 | -0.09 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 55.00 | 33.20 | 36.40 | 34.80 | 75.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.21 | 0.97 | 0.00 | -0.17 | 5/27/2026 | 6/5/2026 3:59:57 PM EST |
| 60.00 | 28.10 | 31.60 | 29.85 | 41.80 | -9.80 | -19.00% | 0.50 | 1 | 6 | 2.80 | 0.95 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 61.00 | 26.80 | 30.50 | 28.65 | 47.76 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.49 | 0.94 | 0.00 | -0.25 | 5/19/2026 | 6/5/2026 3:59:57 PM EST |
| 62.00 | 26.20 | 29.70 | 27.95 | 29.00 | -31.61 | -52.16% | 0.45 | 4 | 1 | 2.71 | 0.93 | 0.01 | -0.26 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 63.00 | 25.80 | 28.80 | 27.30 | 26.69 | -29.14 | -52.20% | 0.43 | 208 | 19 | 2.58 | 0.93 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 64.00 | 24.80 | 27.80 | 26.30 | 25.70 | -29.18 | -53.18% | 0.41 | 204 | 19 | 2.57 | 0.92 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 65.00 | 23.20 | 26.70 | 24.95 | 25.89 | -28.71 | -52.59% | 0.38 | 142 | 4 | 2.30 | 0.91 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 66.00 | 22.20 | 25.70 | 23.95 | 24.90 | -23.70 | -48.77% | 0.36 | 142 | 1 | 2.21 | 0.91 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 67.00 | 21.70 | 25.10 | 23.40 | 52.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.39 | 0.90 | 0.01 | -0.33 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 68.00 | 21.10 | 24.00 | 22.55 | 30.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.13 | 0.89 | 0.01 | -0.35 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 69.00 | 20.00 | 23.30 | 21.65 | 43.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.56 | 0.88 | 0.01 | -0.36 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 70.00 | 18.80 | 22.10 | 20.45 | 21.00 | -23.00 | -52.28% | 0.29 | 3 | 2 | 1.44 | 0.87 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 71.00 | 17.90 | 21.50 | 19.70 | 70.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.49 | 0.86 | 0.01 | -0.39 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 72.00 | 17.30 | 20.50 | 18.90 | 37.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.52 | 0.85 | 0.01 | -0.40 | 5/7/2026 | 6/5/2026 3:59:57 PM EST |
| 73.00 | 16.50 | 19.50 | 18.00 | 63.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.50 | 0.84 | 0.01 | -0.42 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 74.00 | 15.80 | 19.10 | 17.45 | 34.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.51 | 0.83 | 0.01 | -0.43 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 75.00 | 14.70 | 17.90 | 16.30 | 32.48 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.47 | 0.81 | 0.01 | -0.45 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 76.00 | 14.20 | 17.50 | 15.85 | % | 0.21 | 0 | 0 | 1.56 | 0.80 | 0.01 | -0.46 | 6/5/2026 3:59:57 PM EST | |||
| 77.00 | 13.50 | 16.80 | 15.15 | % | 0.20 | 0 | 0 | 1.57 | 0.78 | 0.01 | -0.47 | 6/5/2026 3:59:57 PM EST | |||
| 78.00 | 13.00 | 15.60 | 14.30 | 32.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.54 | 0.77 | 0.02 | -0.49 | 5/7/2026 | 6/5/2026 3:59:57 PM EST |
| 79.00 | 12.10 | 14.90 | 13.50 | 51.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | 0.75 | 0.02 | -0.50 | 5/8/2026 | 6/5/2026 3:59:57 PM EST |
| 80.00 | 11.90 | 14.70 | 13.30 | 14.95 | -16.35 | -52.24% | 0.17 | 23 | 36 | 1.63 | 0.73 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 81.00 | 11.10 | 13.40 | 12.25 | % | 0.15 | 0 | 0 | 1.54 | 0.71 | 0.02 | -0.52 | 6/5/2026 3:59:57 PM EST | |||
| 82.00 | 10.50 | 12.80 | 11.65 | 15.00 | -14.73 | -49.55% | 0.14 | 1 | 0 | 1.54 | 0.70 | 0.02 | -0.53 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 83.00 | 9.90 | 12.00 | 10.95 | 47.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.53 | 0.68 | 0.02 | -0.54 | 5/11/2026 | 6/5/2026 3:59:57 PM EST |
| 84.00 | 9.10 | 11.60 | 10.35 | % | 0.12 | 0 | 0 | 1.52 | 0.66 | 0.02 | -0.55 | 6/5/2026 3:59:57 PM EST | |||
| 85.00 | 8.20 | 10.90 | 9.55 | 8.80 | -18.20 | -67.41% | 0.11 | 2 | 22 | 1.47 | 0.64 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 86.00 | 8.00 | 10.40 | 9.20 | % | 0.11 | 0 | 0 | 1.51 | 0.62 | 0.02 | -0.56 | 6/5/2026 3:59:57 PM EST | |||
| 87.00 | 7.70 | 9.80 | 8.75 | % | 0.10 | 0 | 0 | 1.53 | 0.60 | 0.02 | -0.56 | 6/5/2026 3:59:57 PM EST | |||
| 88.00 | 7.50 | 8.80 | 8.15 | 7.50 | % | 0.09 | 4 | 0 | 1.51 | 0.57 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 89.00 | 6.80 | 8.80 | 7.80 | 8.13 | -7.37 | -47.55% | 0.09 | 23 | 1 | 1.54 | 0.55 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 90.00 | 6.70 | 7.70 | 7.20 | 6.70 | -13.55 | -66.92% | 0.08 | 12 | 10 | 1.50 | 0.53 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 91.00 | 6.00 | 8.00 | 7.00 | 26.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.55 | 0.51 | 0.02 | -0.56 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 92.00 | 4.90 | 7.50 | 6.20 | 8.10 | % | 0.07 | 5 | 0 | 1.47 | 0.49 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 93.00 | 5.10 | 7.40 | 6.25 | 7.40 | -10.00 | -57.48% | 0.07 | 2 | 1 | 1.56 | 0.47 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 94.00 | 4.60 | 6.70 | 5.65 | 6.01 | -6.99 | -53.77% | 0.06 | 4 | 2 | 1.52 | 0.45 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 95.00 | 4.50 | 5.00 | 4.75 | 4.90 | -16.10 | -76.67% | 0.05 | 25 | 19 | 1.41 | 0.43 | 0.02 | -0.54 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 96.00 | 3.80 | 6.00 | 4.90 | 6.48 | -13.87 | -68.16% | 0.05 | 21 | 2 | 1.51 | 0.41 | 0.02 | -0.53 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 97.00 | 4.10 | 5.20 | 4.65 | 5.30 | % | 0.05 | 14 | 0 | 1.52 | 0.39 | 0.02 | -0.53 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 98.00 | 3.60 | 4.50 | 4.05 | 4.56 | % | 0.04 | 157 | 0 | 1.46 | 0.37 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 99.00 | 2.80 | 4.80 | 3.80 | 4.90 | % | 0.04 | 4 | 0 | 1.46 | 0.35 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 100.00 | 3.00 | 3.80 | 3.40 | 4.00 | -10.40 | -72.23% | 0.03 | 88 | 45 | 1.44 | 0.33 | 0.02 | -0.50 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 101.00 | 2.40 | 4.30 | 3.35 | 8.19 | -4.91 | -37.49% | 0.03 | 12 | 1 | 1.48 | 0.31 | 0.02 | -0.49 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 102.00 | 2.40 | 3.90 | 3.15 | 3.44 | -10.81 | -75.86% | 0.03 | 22 | 48 | 1.49 | 0.30 | 0.02 | -0.47 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 103.00 | 2.15 | 3.80 | 2.98 | 5.50 | -7.20 | -56.70% | 0.03 | 3 | 12 | 1.50 | 0.28 | 0.02 | -0.46 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 104.00 | 1.95 | 3.60 | 2.78 | 3.42 | -11.58 | -77.20% | 0.03 | 7 | 23 | 1.50 | 0.27 | 0.02 | -0.45 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 105.00 | 1.95 | 2.85 | 2.40 | 2.35 | -10.22 | -81.31% | 0.02 | 103 | 31 | 1.51 | 0.25 | 0.02 | -0.44 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 106.00 | 1.75 | 2.75 | 2.25 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.46 | 0.24 | 0.02 | -0.43 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 107.00 | 1.80 | 2.85 | 2.33 | 2.22 | -9.08 | -80.36% | 0.02 | 20 | 15 | 1.53 | 0.23 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 108.00 | 1.45 | 2.70 | 2.08 | 2.20 | -7.95 | -78.33% | 0.02 | 16 | 25 | 1.51 | 0.21 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 109.00 | 1.05 | 2.55 | 1.80 | 1.75 | -6.35 | -78.40% | 0.02 | 1,068 | 62 | 1.47 | 0.20 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 110.00 | 1.40 | 2.05 | 1.73 | 1.85 | -7.15 | -79.45% | 0.02 | 216 | 79 | 1.49 | 0.19 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 111.00 | 0.90 | 2.25 | 1.58 | 1.80 | -10.20 | -85.00% | 0.01 | 41 | 27 | 1.48 | 0.18 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 112.00 | 1.25 | 2.15 | 1.70 | 1.45 | -6.55 | -81.88% | 0.02 | 30 | 26 | 1.56 | 0.17 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 113.00 | 0.85 | 2.05 | 1.45 | 1.49 | -6.31 | -80.90% | 0.01 | 102 | 17 | 1.52 | 0.17 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 114.00 | 0.95 | 2.20 | 1.58 | 3.20 | -6.49 | -66.98% | 0.01 | 2 | 48 | 1.59 | 0.16 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 115.00 | 1.00 | 1.80 | 1.40 | 1.45 | -5.62 | -79.50% | 0.01 | 102 | 189 | 1.58 | 0.15 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 116.00 | 0.75 | 1.85 | 1.30 | 1.85 | -4.45 | -70.64% | 0.01 | 20 | 25 | 1.57 | 0.14 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 117.00 | 0.45 | 1.90 | 1.18 | 1.64 | -5.96 | -78.43% | 0.01 | 14 | 31 | 1.55 | 0.14 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 118.00 | 0.70 | 1.40 | 1.05 | 1.22 | -4.18 | -77.41% | 0.01 | 23 | 33 | 1.55 | 0.13 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 119.00 | 0.45 | 1.50 | 0.98 | 0.96 | -4.14 | -81.18% | 0.01 | 5 | 7 | 1.55 | 0.13 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 120.00 | 0.35 | 1.35 | 0.85 | 0.90 | -4.06 | -81.86% | 0.01 | 178 | 281 | 1.54 | 0.12 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 121.00 | 0.50 | 1.50 | 1.00 | 2.60 | -2.39 | -47.90% | 0.01 | 2 | 12 | 1.61 | 0.11 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 122.00 | 0.50 | 1.50 | 1.00 | 1.50 | -4.26 | -73.96% | 0.01 | 8 | 16 | 1.64 | 0.11 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 123.00 | 0.15 | 1.20 | 0.68 | 0.75 | -3.75 | -83.34% | 0.01 | 4 | 162 | 1.54 | 0.11 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 124.00 | 0.45 | 1.40 | 0.93 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.10 | 0.01 | -0.27 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 125.00 | 0.20 | 0.80 | 0.50 | 0.50 | -3.00 | -85.72% | 0.00 | 221 | 231 | 1.52 | 0.10 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 126.00 | 0.40 | 1.50 | 0.95 | 1.00 | -15.00 | -93.75% | 0.01 | 52 | 3 | 1.73 | 0.09 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 127.00 | 0.10 | 1.45 | 0.78 | 2.25 | -1.68 | -42.75% | 0.01 | 7 | 5 | 1.66 | 0.09 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 128.00 | 0.35 | 1.20 | 0.78 | 1.75 | -1.46 | -45.49% | 0.01 | 2 | 35 | 1.71 | 0.08 | 0.01 | -0.24 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 129.00 | 0.20 | 1.25 | 0.73 | 1.03 | -6.17 | -85.70% | 0.01 | 11 | 13 | 1.67 | 0.08 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 130.00 | 0.10 | 1.25 | 0.68 | 0.50 | -2.18 | -81.35% | 0.01 | 121 | 239 | 1.71 | 0.08 | 0.01 | -0.24 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 131.00 | 0.20 | 2.25 | 1.23 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.91 | 0.06 | 0.01 | -0.20 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 132.00 | 0.10 | 2.25 | 1.18 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.89 | 0.06 | 0.01 | -0.19 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 133.00 | 0.10 | 2.30 | 1.20 | 0.54 | -2.96 | -84.58% | 0.01 | 6 | 8 | 1.90 | 0.06 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 134.00 | 0.20 | 1.90 | 1.05 | 1.35 | -2.05 | -60.30% | 0.01 | 1 | 25 | 1.93 | 0.06 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.45 | -1.73 | -79.36% | 0.00 | 67 | 256 | 1.87 | 0.05 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 136.00 | 0.15 | 1.55 | 0.85 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.88 | 0.05 | 0.01 | -0.17 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 137.00 | 0.05 | 2.25 | 1.15 | 0.38 | -2.19 | -85.22% | 0.01 | 1 | 6 | 1.93 | 0.05 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 138.00 | 0.15 | 1.70 | 0.93 | 0.80 | -1.40 | -63.64% | 0.01 | 3 | 40 | 1.96 | 0.05 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 139.00 | 0.05 | 1.15 | 0.60 | 0.50 | -1.80 | -78.27% | 0.00 | 1 | 14 | 1.50 | 0.05 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.35 | -1.50 | -81.09% | 0.01 | 144 | 238 | 1.79 | 0.04 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 141.00 | 0.05 | 1.65 | 0.85 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.04 | 0.00 | -0.16 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 142.00 | 0.05 | 2.40 | 1.23 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.07 | 0.04 | 0.00 | -0.13 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 2.35 | 1.18 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.78 | 0.02 | 0.00 | -0.07 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 144.00 | 0.10 | 1.25 | 0.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.96 | 0.02 | 0.00 | -0.07 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 145.00 | 0.10 | 1.75 | 0.93 | 0.55 | -0.75 | -57.70% | 0.01 | 25 | 829 | 2.08 | 0.02 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 146.00 | 0.05 | 2.35 | 1.20 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.02 | 0.00 | -0.07 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 147.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.88 | 0.02 | 0.00 | -0.06 | 6/5/2026 3:59:57 PM EST | |||
| 148.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.91 | 0.01 | 0.00 | -0.05 | 6/5/2026 3:59:57 PM EST | |||
| 149.00 | 0.10 | 2.30 | 1.20 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.01 | 0.00 | -0.05 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.60 | 0.33 | 0.30 | -1.05 | -77.78% | 0.00 | 36 | 137 | 1.84 | 0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 152.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 3.01 | 0.01 | 0.00 | -0.04 | 6/5/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.97 | 0.01 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 157.50 | 0.00 | 2.25 | 1.13 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.82 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 165.00 | 0.05 | 2.00 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.46 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.47 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.00 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 4.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 1,259 | 2.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 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 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 37,416 | 299 | 2.92 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.15 | -0.20 | -57.15% | 0.02 | 138 | 143 | 2.44 | -0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.36 | +0.01 | +2.86% | 0.02 | 156 | 145 | 2.82 | -0.01 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 55.00 | 0.10 | 1.25 | 0.68 | 0.35 | -0.05 | -12.50% | 0.01 | 844 | 1,933 | 2.29 | -0.03 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 207 | 248 | 1.87 | -0.05 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 61.00 | 0.20 | 0.80 | 0.50 | 0.57 | +0.07 | +14.00% | 0.01 | 9 | 75 | 1.80 | -0.06 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 62.00 | 0.45 | 0.85 | 0.65 | 0.70 | +0.35 | +100.00% | 0.01 | 502 | 144 | 1.83 | -0.07 | 0.01 | -0.26 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 63.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.20 | +36.37% | 0.01 | 11 | 90 | 1.84 | -0.07 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 64.00 | 0.65 | 1.45 | 1.05 | 0.87 | +0.32 | +58.19% | 0.02 | 7 | 75 | 1.95 | -0.08 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 65.00 | 0.30 | 1.05 | 0.68 | 0.85 | +0.30 | +54.55% | 0.01 | 62 | 121 | 1.68 | -0.09 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 66.00 | 0.60 | 1.40 | 1.00 | 0.90 | +0.30 | +50.00% | 0.02 | 31 | 60 | 1.79 | -0.09 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 67.00 | 0.70 | 1.60 | 1.15 | 0.90 | +0.18 | +25.00% | 0.02 | 11 | 121 | 1.79 | -0.10 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 68.00 | 0.80 | 1.60 | 1.20 | 1.07 | +0.07 | +7.00% | 0.02 | 23 | 110 | 1.74 | -0.11 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 69.00 | 0.85 | 1.80 | 1.33 | 1.15 | +0.45 | +64.29% | 0.02 | 239 | 274 | 1.73 | -0.12 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 70.00 | 1.10 | 1.85 | 1.48 | 1.40 | +0.65 | +86.67% | 0.02 | 105 | 121 | 1.72 | -0.13 | 0.01 | -0.38 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 71.00 | 1.30 | 1.80 | 1.55 | 1.55 | +0.75 | +93.75% | 0.02 | 210 | 232 | 1.68 | -0.14 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 72.00 | 1.20 | 2.30 | 1.75 | 1.50 | +0.59 | +64.84% | 0.02 | 11 | 20 | 1.68 | -0.15 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 73.00 | 1.10 | 2.30 | 1.70 | 1.20 | +0.20 | +20.00% | 0.02 | 5 | 21 | 1.58 | -0.16 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 74.00 | 1.40 | 2.60 | 2.00 | 2.30 | +1.27 | +123.31% | 0.03 | 7 | 167 | 1.61 | -0.17 | 0.01 | -0.43 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 75.00 | 1.70 | 2.85 | 2.28 | 2.13 | +1.03 | +93.64% | 0.03 | 323 | 797 | 1.63 | -0.19 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 76.00 | 1.75 | 3.10 | 2.43 | 2.33 | +1.58 | +210.67% | 0.03 | 10 | 112 | 1.59 | -0.20 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 77.00 | 1.95 | 4.00 | 2.98 | 2.80 | +1.62 | +137.29% | 0.04 | 28 | 75 | 1.50 | -0.22 | 0.01 | -0.47 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 78.00 | 2.05 | 3.80 | 2.93 | 3.11 | +1.91 | +159.17% | 0.04 | 15 | 215 | 1.58 | -0.23 | 0.02 | -0.49 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 79.00 | 2.60 | 4.00 | 3.30 | 3.30 | +2.20 | +200.00% | 0.04 | 15 | 76 | 1.60 | -0.25 | 0.02 | -0.50 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 80.00 | 3.00 | 4.40 | 3.70 | 3.84 | +2.39 | +164.83% | 0.05 | 82 | 570 | 1.61 | -0.27 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 81.00 | 3.30 | 4.70 | 4.00 | 3.85 | +2.48 | +181.03% | 0.05 | 57 | 45 | 1.60 | -0.29 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 82.00 | 3.30 | 4.90 | 4.10 | 2.66 | +1.21 | +83.45% | 0.05 | 60 | 127 | 1.53 | -0.30 | 0.02 | -0.53 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 83.00 | 3.90 | 5.80 | 4.85 | 4.50 | +3.05 | +210.35% | 0.06 | 69 | 75 | 1.62 | -0.32 | 0.02 | -0.54 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 84.00 | 3.90 | 5.70 | 4.80 | 4.83 | +3.16 | +189.23% | 0.06 | 50 | 73 | 1.51 | -0.34 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 85.00 | 4.80 | 5.90 | 5.35 | 5.17 | +3.35 | +184.07% | 0.06 | 102 | 268 | 1.54 | -0.36 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 86.00 | 4.70 | 6.50 | 5.60 | 5.83 | +3.71 | +175.00% | 0.07 | 19 | 30 | 1.50 | -0.38 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 87.00 | 5.10 | 7.00 | 6.05 | 6.00 | +3.63 | +153.17% | 0.07 | 72 | 70 | 1.49 | -0.40 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 88.00 | 5.50 | 7.50 | 6.50 | 6.32 | +4.10 | +184.69% | 0.07 | 87 | 80 | 1.48 | -0.42 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 89.00 | 5.90 | 8.10 | 7.00 | 7.60 | +5.13 | +207.70% | 0.08 | 38 | 46 | 1.48 | -0.45 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 90.00 | 7.00 | 8.60 | 7.80 | 7.45 | +4.26 | +133.55% | 0.09 | 508 | 196 | 1.53 | -0.47 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 91.00 | 6.90 | 9.00 | 7.95 | 8.33 | +5.30 | +174.92% | 0.09 | 50 | 90 | 1.45 | -0.49 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 92.00 | 7.60 | 9.60 | 8.60 | 8.67 | +5.39 | +164.33% | 0.09 | 46 | 21 | 1.46 | -0.51 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 93.00 | 8.00 | 10.40 | 9.20 | 9.20 | +5.63 | +157.71% | 0.10 | 40 | 41 | 1.46 | -0.53 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 94.00 | 8.70 | 10.80 | 9.75 | 10.06 | +4.42 | +78.37% | 0.10 | 26 | 36 | 1.44 | -0.55 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 95.00 | 9.10 | 11.50 | 10.30 | 9.95 | +5.95 | +148.75% | 0.11 | 99 | 145 | 1.42 | -0.57 | 0.02 | -0.54 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 96.00 | 10.20 | 12.30 | 11.25 | 10.75 | +6.05 | +128.73% | 0.12 | 10 | 18 | 1.48 | -0.59 | 0.02 | -0.53 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 97.00 | 10.70 | 13.00 | 11.85 | 13.25 | +7.42 | +127.28% | 0.12 | 12 | 12 | 1.46 | -0.61 | 0.02 | -0.53 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 98.00 | 11.40 | 13.70 | 12.55 | 12.43 | +8.13 | +189.07% | 0.13 | 44 | 10 | 1.47 | -0.63 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 99.00 | 12.10 | 14.40 | 13.25 | 14.10 | +8.10 | +135.00% | 0.13 | 29 | 31 | 1.46 | -0.65 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 100.00 | 12.80 | 15.20 | 14.00 | 14.10 | +8.20 | +138.99% | 0.14 | 290 | 322 | 1.46 | -0.67 | 0.02 | -0.50 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 101.00 | 13.70 | 16.50 | 15.10 | 14.80 | +8.50 | +134.93% | 0.15 | 10 | 26 | 1.54 | -0.69 | 0.02 | -0.49 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 102.00 | 13.70 | 17.30 | 15.50 | 15.35 | +9.60 | +166.96% | 0.15 | 41 | 82 | 1.44 | -0.70 | 0.02 | -0.47 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 103.00 | 14.80 | 17.60 | 16.20 | 16.28 | +9.28 | +132.58% | 0.16 | 73 | 7 | 1.42 | -0.72 | 0.02 | -0.46 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 104.00 | 15.50 | 19.00 | 17.25 | 17.90 | +10.50 | +141.90% | 0.17 | 33 | 59 | 1.47 | -0.73 | 0.02 | -0.45 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 105.00 | 16.20 | 19.60 | 17.90 | 17.10 | +9.10 | +113.75% | 0.17 | 48 | 71 | 1.41 | -0.75 | 0.02 | -0.44 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 106.00 | 17.30 | 20.50 | 18.90 | 19.55 | +10.82 | +123.94% | 0.18 | 14 | 63 | 1.49 | -0.76 | 0.02 | -0.43 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 107.00 | 18.40 | 21.60 | 20.00 | 12.80 | +2.80 | +28.00% | 0.19 | 1 | 31 | 1.56 | -0.77 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 108.00 | 18.90 | 22.70 | 20.80 | 20.37 | +11.12 | +120.22% | 0.19 | 9 | 16 | 1.55 | -0.79 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 109.00 | 20.10 | 23.30 | 21.70 | 20.70 | +11.51 | +125.25% | 0.20 | 3 | 24 | 1.55 | -0.80 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 110.00 | 21.00 | 24.10 | 22.55 | 21.83 | +11.33 | +107.91% | 0.21 | 101 | 291 | 1.54 | -0.81 | 0.01 | -0.39 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 111.00 | 21.50 | 24.90 | 23.20 | 10.65 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.82 | -0.82 | 0.01 | -0.38 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 112.00 | 22.40 | 26.10 | 24.25 | 24.50 | +13.60 | +124.78% | 0.22 | 17 | 20 | 1.49 | -0.83 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 113.00 | 23.70 | 26.80 | 25.25 | 19.90 | +6.33 | +46.65% | 0.22 | 1 | 19 | 1.85 | -0.83 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 114.00 | 24.30 | 28.00 | 26.15 | 22.96 | +8.53 | +59.12% | 0.23 | 5 | 18 | 1.98 | -0.84 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 115.00 | 25.30 | 28.70 | 27.00 | 27.03 | +12.08 | +80.81% | 0.23 | 74 | 142 | 1.96 | -0.85 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 116.00 | 26.40 | 29.90 | 28.15 | 24.41 | +7.96 | +48.39% | 0.24 | 21 | 19 | 2.00 | -0.86 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 117.00 | 27.40 | 30.40 | 28.90 | 13.50 | 0.00 | 0.00% | 0.25 | 0 | 16 | 2.07 | -0.86 | 0.01 | -0.32 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 118.00 | 28.20 | 31.70 | 29.95 | 24.13 | +7.38 | +44.06% | 0.25 | 3 | 11 | 2.06 | -0.87 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 119.00 | 29.00 | 32.60 | 30.80 | 31.95 | +13.34 | +71.69% | 0.26 | 6 | 7 | 2.10 | -0.87 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 120.00 | 30.00 | 33.30 | 31.65 | 31.87 | +15.97 | +100.44% | 0.26 | 44 | 210 | 1.98 | -0.88 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 121.00 | 31.00 | 34.30 | 32.65 | 16.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.11 | -0.89 | 0.01 | -0.29 | 5/28/2026 | 6/5/2026 3:59:57 PM EST |
| 122.00 | 32.00 | 35.30 | 33.65 | 33.60 | +12.69 | +60.69% | 0.28 | 1 | 21 | 2.02 | -0.89 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 123.00 | 33.00 | 36.30 | 34.65 | 24.73 | +6.50 | +35.66% | 0.28 | 3 | 14 | 2.18 | -0.89 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 124.00 | 33.80 | 37.40 | 35.60 | 22.33 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.19 | -0.90 | 0.01 | -0.27 | 5/21/2026 | 6/5/2026 3:59:57 PM EST |
| 125.00 | 34.50 | 38.20 | 36.35 | 36.02 | +15.41 | +74.77% | 0.29 | 73 | 72 | 2.22 | -0.90 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 126.00 | 35.90 | 39.00 | 37.45 | 36.94 | +14.24 | +62.74% | 0.30 | 1 | 25 | 2.32 | -0.91 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 127.00 | 36.60 | 40.10 | 38.35 | 39.88 | +16.77 | +72.57% | 0.30 | 2 | 3 | 2.15 | -0.91 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 128.00 | 37.60 | 41.10 | 39.35 | 35.55 | +9.55 | +36.74% | 0.31 | 1 | 6 | 2.32 | -0.92 | 0.01 | -0.24 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 129.00 | 38.80 | 42.40 | 40.60 | 26.38 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.42 | -0.92 | 0.01 | -0.25 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 130.00 | 39.60 | 43.00 | 41.30 | 23.43 | 0.00 | 0.00% | 0.32 | 0 | 21 | 2.39 | -0.92 | 0.01 | -0.24 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 131.00 | 40.70 | 44.00 | 42.35 | 27.82 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.45 | -0.94 | 0.01 | -0.20 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 132.00 | 41.70 | 45.20 | 43.45 | 26.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.38 | -0.94 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 133.00 | 42.70 | 46.00 | 44.35 | % | 0.33 | 0 | 0 | 2.27 | -0.94 | 0.01 | -0.19 | 6/5/2026 3:59:57 PM EST | |||
| 134.00 | 43.70 | 46.90 | 45.30 | 34.20 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.41 | -0.94 | 0.01 | -0.18 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 135.00 | 44.60 | 47.90 | 46.25 | 31.19 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.33 | -0.95 | 0.01 | -0.17 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 136.00 | 45.60 | 48.90 | 47.25 | 35.75 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.54 | -0.95 | 0.01 | -0.17 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 137.00 | 46.30 | 50.00 | 48.15 | 28.64 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.38 | -0.95 | 0.00 | -0.17 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 138.00 | 47.30 | 50.90 | 49.10 | % | 0.36 | 0 | 0 | 2.64 | -0.95 | 0.00 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 139.00 | 48.30 | 51.50 | 49.90 | % | 0.36 | 0 | 0 | 2.56 | -0.95 | 0.00 | -0.15 | 6/5/2026 3:59:57 PM EST | |||
| 140.00 | 49.30 | 52.50 | 50.90 | 36.60 | 0.00 | 0.00% | 0.36 | 0 | 97 | 2.47 | -0.96 | 0.00 | -0.16 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 141.00 | 50.30 | 53.50 | 51.90 | % | 0.37 | 0 | 0 | 2.49 | -0.96 | 0.00 | -0.16 | 6/5/2026 3:59:57 PM EST | |||
| 142.00 | 51.20 | 54.50 | 52.85 | % | 0.37 | 0 | 0 | 2.75 | -0.96 | 0.00 | -0.13 | 6/5/2026 3:59:57 PM EST | |||
| 143.00 | 52.30 | 55.50 | 53.90 | % | 0.38 | 0 | 0 | 2.78 | -0.98 | 0.00 | -0.07 | 6/5/2026 3:59:57 PM EST | |||
| 144.00 | 53.30 | 56.90 | 55.10 | % | 0.38 | 0 | 0 | 2.66 | -0.98 | 0.00 | -0.07 | 6/5/2026 3:59:57 PM EST | |||
| 145.00 | 54.50 | 57.70 | 56.10 | % | 0.39 | 0 | 0 | 2.84 | -0.98 | 0.00 | -0.07 | 6/5/2026 3:59:57 PM EST | |||
| 146.00 | 55.20 | 58.70 | 56.95 | % | 0.39 | 0 | 0 | 2.63 | -0.98 | 0.00 | -0.07 | 6/5/2026 3:59:57 PM EST | |||
| 147.00 | 56.20 | 59.80 | 58.00 | % | 0.39 | 0 | 0 | 2.61 | -0.98 | 0.00 | -0.06 | 6/5/2026 3:59:57 PM EST | |||
| 148.00 | 57.30 | 60.70 | 59.00 | 56.65 | % | 0.40 | 2 | 0 | 2.64 | -0.99 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 149.00 | 58.20 | 61.70 | 59.95 | 57.53 | % | 0.40 | 2 | 0 | 2.83 | -0.99 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 150.00 | 59.20 | 62.90 | 61.05 | 46.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.86 | -0.99 | 0.00 | -0.05 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 152.50 | 61.70 | 65.30 | 63.50 | % | 0.42 | 0 | 0 | 2.92 | -0.99 | 0.00 | -0.04 | 6/5/2026 3:59:57 PM EST | |||
| 155.00 | 64.20 | 67.90 | 66.05 | % | 0.43 | 0 | 0 | 3.10 | -0.99 | 0.00 | -0.04 | 6/5/2026 3:59:57 PM EST | |||
| 157.50 | 66.60 | 70.40 | 68.50 | % | 0.43 | 0 | 0 | 3.23 | -0.99 | 0.00 | -0.03 | 6/5/2026 3:59:57 PM EST | |||
| 160.00 | 69.20 | 72.90 | 71.05 | % | 0.44 | 0 | 0 | 3.26 | -0.99 | 0.00 | -0.03 | 6/5/2026 3:59:57 PM EST | |||
| 165.00 | 74.20 | 77.90 | 76.05 | % | 0.46 | 0 | 0 | 3.38 | -0.99 | 0.00 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 170.00 | 79.10 | 82.70 | 80.90 | % | 0.48 | 0 | 0 | 3.49 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 175.00 | 84.10 | 87.70 | 85.90 | % | 0.49 | 0 | 0 | 3.56 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 180.00 | 89.10 | 92.70 | 90.90 | % | 0.51 | 0 | 0 | 3.63 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 185.00 | 94.00 | 97.80 | 95.90 | % | 0.52 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 190.00 | 99.20 | 102.70 | 100.95 | % | 0.53 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 195.00 | 104.10 | 107.50 | 105.80 | % | 0.54 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 200.00 | 109.40 | 112.50 | 110.95 | 90.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |