Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $32.30 as of 6/5/2026 9:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.50 | 28.10 | 27.30 | 26.46 | 0.00 | 0.00% | 5.46 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 6.00 | 25.50 | 27.10 | 26.30 | 12.51 | 0.00 | 0.00% | 4.38 | 0 | 1 | 9.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:58 PM EST |
| 7.00 | 23.90 | 26.10 | 25.00 | 12.00 | 0.00 | 0.00% | 3.57 | 0 | 1 | 8.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:58 PM EST |
| 7.50 | 24.20 | 25.60 | 24.90 | 11.31 | 0.00 | 0.00% | 3.32 | 0 | 1 | 8.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:58 PM EST |
| 8.00 | 23.50 | 25.10 | 24.30 | 22.80 | 0.00 | 0.00% | 3.04 | 0 | 3 | 7.99 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 8.50 | 23.00 | 24.60 | 23.80 | 23.00 | 0.00 | 0.00% | 2.80 | 0 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 9.00 | 22.50 | 24.10 | 23.30 | 22.55 | 0.00 | 0.00% | 2.59 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 9.50 | 21.50 | 23.60 | 22.55 | 21.30 | 0.00 | 0.00% | 2.37 | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 10.00 | 21.50 | 23.10 | 22.30 | 21.50 | 0.00 | 0.00% | 2.23 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 10.50 | 20.50 | 22.60 | 21.55 | 20.45 | 0.00 | 0.00% | 2.05 | 0 | 10 | 6.48 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 11.00 | 20.50 | 22.10 | 21.30 | 19.80 | 0.00 | 0.00% | 1.94 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 11.50 | 20.00 | 22.00 | 21.00 | 7.34 | 0.00 | 0.00% | 1.83 | 0 | 5 | 6.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:58 PM EST |
| 12.00 | 19.50 | 21.10 | 20.30 | 16.50 | 0.00 | 0.00% | 1.69 | 0 | 3 | 5.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:59:58 PM EST |
| 12.50 | 18.50 | 20.60 | 19.55 | 18.30 | 0.00 | 0.00% | 1.56 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 13.00 | 18.60 | 20.10 | 19.35 | 5.30 | 0.00 | 0.00% | 1.49 | 0 | 8 | 5.34 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:58 PM EST |
| 13.50 | 18.00 | 19.70 | 18.85 | 4.85 | 0.00 | 0.00% | 1.40 | 0 | 4 | 5.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:58 PM EST |
| 14.00 | 17.50 | 19.10 | 18.30 | 2.60 | 0.00 | 0.00% | 1.31 | 0 | 20 | 4.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:58 PM EST |
| 14.50 | 17.10 | 18.60 | 17.85 | 15.40 | 0.00 | 0.00% | 1.23 | 0 | 19 | 4.77 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 15.00 | 16.50 | 18.10 | 17.30 | 17.40 | 0.00 | 0.00% | 1.15 | 0 | 89 | 4.60 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 15.50 | 15.40 | 17.70 | 16.55 | 2.30 | 0.00 | 0.00% | 1.07 | 0 | 13 | 4.58 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:58 PM EST |
| 16.00 | 15.60 | 17.20 | 16.40 | 17.83 | 0.00 | 0.00% | 1.02 | 0 | 90 | 4.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 16.50 | 15.00 | 16.60 | 15.80 | 10.50 | 0.00 | 0.00% | 0.96 | 0 | 41 | 4.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:58 PM EST |
| 17.00 | 14.50 | 15.90 | 15.20 | 15.05 | 0.00 | 0.00% | 0.89 | 0 | 89 | 3.67 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 17.50 | 14.00 | 15.40 | 14.70 | 14.20 | 0.00 | 0.00% | 0.84 | 0 | 72 | 3.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 18.00 | 13.60 | 15.20 | 14.40 | 12.10 | 0.00 | 0.00% | 0.80 | 0 | 112 | 3.79 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 18.50 | 13.30 | 14.70 | 14.00 | 12.67 | 0.00 | 0.00% | 0.76 | 0 | 44 | 3.65 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 19.00 | 12.70 | 13.90 | 13.30 | 13.08 | 0.00 | 0.00% | 0.70 | 0 | 132 | 3.13 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 19.50 | 12.20 | 13.70 | 12.95 | 9.24 | 0.00 | 0.00% | 0.66 | 0 | 49 | 3.38 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 20.00 | 11.70 | 13.10 | 12.40 | 12.12 | 0.00 | 0.00% | 0.62 | 0 | 61 | 3.13 | 0.99 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 20.50 | 11.20 | 12.70 | 11.95 | 8.43 | 0.00 | 0.00% | 0.58 | 0 | 4 | 3.11 | 0.99 | 0.01 | -0.04 | 5/28/2026 | 6/4/2026 3:59:58 PM EST |
| 21.00 | 10.60 | 12.20 | 11.40 | 12.50 | 0.00 | 0.00% | 0.54 | 0 | 75 | 2.99 | 0.98 | 0.01 | -0.04 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 21.50 | 10.10 | 11.80 | 10.95 | 9.56 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.97 | 0.98 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 22.00 | 9.70 | 11.20 | 10.45 | 8.28 | 0.00 | 0.00% | 0.47 | 0 | 12 | 2.74 | 0.97 | 0.01 | -0.05 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 22.50 | 9.40 | 10.80 | 10.10 | 7.03 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.72 | 0.96 | 0.01 | -0.06 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 23.00 | 8.80 | 10.30 | 9.55 | 6.62 | 0.00 | 0.00% | 0.42 | 0 | 70 | 2.60 | 0.95 | 0.01 | -0.07 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 23.50 | 8.20 | 9.80 | 9.00 | 7.48 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.49 | 0.94 | 0.02 | -0.07 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 24.00 | 7.90 | 9.40 | 8.65 | 5.59 | 0.00 | 0.00% | 0.36 | 0 | 35 | 2.46 | 0.93 | 0.02 | -0.08 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 24.50 | 7.30 | 8.70 | 8.00 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 16 | 2.17 | 0.92 | 0.02 | -0.09 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 25.00 | 6.80 | 8.50 | 7.65 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 19 | 2.31 | 0.90 | 0.03 | -0.10 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 25.50 | 6.60 | 8.10 | 7.35 | 8.41 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.27 | 0.89 | 0.03 | -0.11 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 26.00 | 6.50 | 7.50 | 7.00 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.47 | 0.87 | 0.03 | -0.12 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 26.50 | 5.60 | 6.90 | 6.25 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.90 | 0.85 | 0.03 | -0.13 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 27.00 | 5.10 | 6.50 | 5.80 | 6.47 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.93 | 0.83 | 0.04 | -0.14 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 27.50 | 5.30 | 6.30 | 5.80 | 4.76 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.47 | 0.81 | 0.04 | -0.14 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 28.00 | 5.00 | 5.90 | 5.45 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 188 | 1.49 | 0.78 | 0.04 | -0.15 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 28.50 | 4.60 | 5.50 | 5.05 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.46 | 0.76 | 0.04 | -0.16 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 29.00 | 4.30 | 5.00 | 4.65 | 5.09 | 0.00 | 0.00% | 0.16 | 0 | 718 | 1.42 | 0.73 | 0.05 | -0.17 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 29.50 | 4.10 | 4.80 | 4.45 | 4.49 | 0.00 | 0.00% | 0.15 | 0 | 328 | 1.50 | 0.71 | 0.05 | -0.17 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 847 | 1.41 | 0.68 | 0.05 | -0.18 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 30.50 | 3.50 | 4.10 | 3.80 | 3.86 | 0.00 | 0.00% | 0.12 | 0 | 297 | 1.47 | 0.65 | 0.05 | -0.18 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 31.00 | 3.30 | 3.80 | 3.55 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 210 | 1.48 | 0.63 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 31.50 | 3.00 | 3.50 | 3.25 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 91 | 1.46 | 0.60 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 32.00 | 2.80 | 3.30 | 3.05 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.49 | 0.57 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 32.50 | 2.65 | 3.30 | 2.98 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 156 | 1.57 | 0.54 | 0.05 | -0.20 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 33.00 | 2.40 | 2.90 | 2.65 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 92 | 1.51 | 0.52 | 0.05 | -0.20 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 33.50 | 1.80 | 2.80 | 2.30 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 95 | 1.44 | 0.49 | 0.05 | -0.20 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 34.00 | 1.75 | 2.45 | 2.10 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 73 | 1.52 | 0.47 | 0.05 | -0.20 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 34.50 | 1.50 | 2.45 | 1.98 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.46 | 0.44 | 0.05 | -0.20 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 35.00 | 1.85 | 2.20 | 2.03 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 344 | 1.58 | 0.42 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 35.50 | 1.35 | 2.25 | 1.80 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.54 | 0.40 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 36.00 | 1.25 | 2.10 | 1.68 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.55 | 0.38 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 36.50 | 1.10 | 2.10 | 1.60 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.58 | 0.36 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 37.00 | 1.00 | 1.85 | 1.43 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 108 | 1.56 | 0.34 | 0.05 | -0.18 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 37.50 | 0.90 | 1.90 | 1.40 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 636 | 1.61 | 0.32 | 0.05 | -0.18 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 38.00 | 0.80 | 1.65 | 1.23 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.57 | 0.30 | 0.04 | -0.18 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 38.50 | 0.70 | 1.70 | 1.20 | % | 0.03 | 0 | 0 | 1.61 | 0.28 | 0.04 | -0.17 | 6/4/2026 3:59:58 PM EST | |||
| 39.00 | 0.65 | 1.60 | 1.13 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.63 | 0.27 | 0.04 | -0.17 | 5/29/2026 | 6/4/2026 3:59:58 PM EST |
| 39.50 | 0.55 | 1.55 | 1.05 | % | 0.03 | 0 | 0 | 1.63 | 0.25 | 0.04 | -0.16 | 6/4/2026 3:59:58 PM EST | |||
| 40.00 | 0.80 | 1.30 | 1.05 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1,643 | 1.71 | 0.24 | 0.04 | -0.16 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 40.50 | 0.50 | 1.40 | 0.95 | % | 0.02 | 0 | 0 | 1.68 | 0.22 | 0.04 | -0.15 | 6/4/2026 3:59:58 PM EST | |||
| 41.00 | 0.40 | 1.30 | 0.85 | % | 0.02 | 0 | 0 | 1.66 | 0.21 | 0.04 | -0.15 | 6/4/2026 3:59:58 PM EST | |||
| 41.50 | 0.40 | 1.25 | 0.83 | % | 0.02 | 0 | 0 | 1.69 | 0.20 | 0.03 | -0.14 | 6/4/2026 3:59:58 PM EST | |||
| 42.00 | 0.45 | 1.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | 0.19 | 0.03 | -0.14 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 45.00 | 0.20 | 0.70 | 0.45 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.68 | 0.13 | 0.02 | -0.11 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.07 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 3:59:58 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 | 6/4/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 3.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 3.09 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 66 | 4.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 82 | 4.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 115 | 4.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.23 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.23 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.27 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.39 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 229 | 2.08 | -0.01 | 0.00 | -0.03 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.51 | -0.01 | 0.01 | -0.04 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.40 | -0.02 | 0.01 | -0.04 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.30 | -0.02 | 0.01 | -0.05 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.68 | -0.03 | 0.01 | -0.05 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.63 | -0.04 | 0.01 | -0.06 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 23.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.69 | -0.05 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 23.50 | 0.05 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.54 | -0.06 | 0.02 | -0.07 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 24.00 | 0.20 | 0.50 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.63 | -0.07 | 0.02 | -0.08 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 24.50 | 0.05 | 0.60 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.44 | -0.08 | 0.02 | -0.09 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.45 | -0.10 | 0.03 | -0.10 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 25.50 | 0.15 | 0.85 | 0.50 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.50 | -0.11 | 0.03 | -0.11 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 26.00 | 0.25 | 0.95 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.53 | -0.13 | 0.03 | -0.12 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 26.50 | 0.20 | 1.05 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.45 | -0.15 | 0.03 | -0.13 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 27.00 | 0.65 | 1.20 | 0.93 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.64 | -0.17 | 0.04 | -0.14 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 27.50 | 0.80 | 1.05 | 0.93 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.54 | -0.19 | 0.04 | -0.14 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 28.00 | 0.60 | 1.40 | 1.00 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 278 | 1.49 | -0.22 | 0.04 | -0.15 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 28.50 | 0.85 | 1.60 | 1.23 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.54 | -0.24 | 0.04 | -0.16 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 29.00 | 0.90 | 1.65 | 1.28 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2,621 | 1.47 | -0.27 | 0.05 | -0.17 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 29.50 | 1.35 | 1.95 | 1.65 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 83 | 1.59 | -0.29 | 0.05 | -0.17 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 30.00 | 1.40 | 2.10 | 1.75 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 180 | 1.53 | -0.32 | 0.05 | -0.18 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 30.50 | 1.70 | 2.35 | 2.03 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 41 | 1.57 | -0.35 | 0.05 | -0.18 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 31.00 | 2.00 | 2.50 | 2.25 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.57 | -0.37 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 31.50 | 2.15 | 2.80 | 2.48 | % | 0.08 | 0 | 0 | 1.56 | -0.40 | 0.05 | -0.19 | 6/4/2026 3:59:58 PM EST | |||
| 32.00 | 2.35 | 3.30 | 2.83 | 3.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.52 | -0.43 | 0.05 | -0.19 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 32.50 | 2.60 | 3.40 | 3.00 | 5.04 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.56 | -0.46 | 0.05 | -0.20 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 33.00 | 2.90 | 3.70 | 3.30 | 3.16 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.57 | -0.48 | 0.05 | -0.20 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 33.50 | 3.30 | 3.90 | 3.60 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.60 | -0.51 | 0.05 | -0.20 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 34.00 | 3.40 | 5.00 | 4.20 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.73 | -0.53 | 0.05 | -0.20 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 34.50 | 3.80 | 5.40 | 4.60 | % | 0.13 | 0 | 0 | 1.77 | -0.56 | 0.05 | -0.20 | 6/4/2026 3:59:58 PM EST | |||
| 35.00 | 4.10 | 5.00 | 4.55 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.57 | -0.58 | 0.05 | -0.19 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 35.50 | 4.50 | 6.00 | 5.25 | % | 0.15 | 0 | 0 | 1.76 | -0.60 | 0.05 | -0.19 | 6/4/2026 3:59:58 PM EST | |||
| 36.00 | 4.90 | 6.40 | 5.65 | 9.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.79 | -0.62 | 0.05 | -0.19 | 6/1/2026 | 6/4/2026 3:59:58 PM EST |
| 36.50 | 5.20 | 6.80 | 6.00 | % | 0.16 | 0 | 0 | 1.79 | -0.64 | 0.05 | -0.19 | 6/4/2026 3:59:58 PM EST | |||
| 37.00 | 5.50 | 7.20 | 6.35 | % | 0.17 | 0 | 0 | 1.77 | -0.66 | 0.05 | -0.18 | 6/4/2026 3:59:58 PM EST | |||
| 37.50 | 5.90 | 7.60 | 6.75 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.78 | -0.68 | 0.05 | -0.18 | 6/2/2026 | 6/4/2026 3:59:58 PM EST |
| 38.00 | 6.20 | 8.00 | 7.10 | % | 0.19 | 0 | 0 | 1.74 | -0.70 | 0.04 | -0.18 | 6/4/2026 3:59:58 PM EST | |||
| 38.50 | 6.30 | 8.40 | 7.35 | % | 0.19 | 0 | 0 | 2.25 | -0.72 | 0.04 | -0.17 | 6/4/2026 3:59:58 PM EST | |||
| 39.00 | 6.90 | 8.80 | 7.85 | % | 0.20 | 0 | 0 | 2.26 | -0.73 | 0.04 | -0.17 | 6/4/2026 3:59:58 PM EST | |||
| 39.50 | 7.10 | 9.20 | 8.15 | % | 0.21 | 0 | 0 | 2.27 | -0.75 | 0.04 | -0.16 | 6/4/2026 3:59:58 PM EST | |||
| 40.00 | 7.50 | 9.80 | 8.65 | % | 0.22 | 0 | 0 | 2.39 | -0.76 | 0.04 | -0.16 | 6/4/2026 3:59:58 PM EST | |||
| 40.50 | 8.10 | 10.30 | 9.20 | % | 0.23 | 0 | 0 | 2.45 | -0.78 | 0.04 | -0.15 | 6/4/2026 3:59:58 PM EST | |||
| 41.00 | 8.40 | 10.70 | 9.55 | % | 0.23 | 0 | 0 | 2.45 | -0.79 | 0.04 | -0.15 | 6/4/2026 3:59:58 PM EST | |||
| 41.50 | 8.80 | 11.70 | 10.25 | % | 0.25 | 0 | 0 | 2.81 | -0.80 | 0.03 | -0.14 | 6/4/2026 3:59:58 PM EST | |||
| 42.00 | 9.30 | 12.00 | 10.65 | % | 0.25 | 0 | 0 | 2.75 | -0.81 | 0.03 | -0.14 | 6/4/2026 3:59:58 PM EST | |||
| 45.00 | 12.30 | 14.20 | 13.25 | % | 0.29 | 0 | 0 | 2.57 | -0.87 | 0.02 | -0.11 | 6/4/2026 3:59:58 PM EST | |||
| 50.00 | 16.80 | 19.00 | 17.90 | % | 0.36 | 0 | 0 | 2.87 | -0.93 | 0.01 | -0.07 | 6/4/2026 3:59:58 PM EST |