Options Chain for STRIVE INC CL A COM (ASST) - $15.21 as of 6/9/2026 2:08:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.12 | 0.30 | 0.21 | 0.20 | -0.05 | -20.00% | 0.42 | 10 | 4,178 | 6/9/2026 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54,330 | 6/5/2026 | EST | ||||
| 1.00 | 12.55 | 13.85 | 13.20 | 14.45 | 0.00 | 0.00% | 13.20 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 164,855 | 6/2/2026 | EST | ||||
| 2.00 | 11.55 | 12.85 | 12.20 | 13.45 | 0.00 | 0.00% | 6.10 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 174,617 | 5/28/2026 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42,620 | 5/26/2026 | EST | ||||
| 3.00 | 10.55 | 12.25 | 11.40 | 14.10 | 0.00 | 0.00% | 3.80 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52,869 | 5/18/2026 | EST | ||||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,604 | 6/2/2026 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,312 | 4/27/2026 | EST | ||||
| 4.00 | 9.55 | 11.00 | 10.28 | 13.15 | 0.00 | 0.00% | 2.57 | 0 | 3 | 8.52 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,354 | 5/11/2026 | EST | ||||
| 5.00 | 8.55 | 9.90 | 9.23 | 9.00 | -1.30 | -12.63% | 1.85 | 1 | 22 | 6.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11,192 | EST | |||||||
| 6.00 | 7.55 | 8.90 | 8.23 | 11.10 | 0.00 | 0.00% | 1.37 | 0 | 28 | 5.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27,995 | 5/28/2026 | EST | ||||
| 7.00 | 6.55 | 7.90 | 7.23 | 11.16 | 0.00 | 0.00% | 1.03 | 0 | 578 | 4.87 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 8.00 | 5.55 | 7.15 | 6.35 | 9.15 | 0.00 | 0.00% | 0.79 | 0 | 143 | 4.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 9.00 | 4.55 | 6.00 | 5.28 | 4.80 | 0.00 | 0.00% | 0.59 | 0 | 646 | 3.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 9.50 | 4.05 | 5.40 | 4.73 | % | 0.50 | 0 | 0 | 3.21 | 0.99 | 0.01 | -0.01 | 6/9/2026 4:00:02 PM EST | |||
| 10.00 | 3.65 | 4.60 | 4.13 | 5.39 | 0.00 | 0.00% | 0.41 | 0 | 720 | 2.33 | 0.99 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 10.50 | 3.15 | 4.20 | 3.68 | 3.77 | % | 0.35 | 2 | 0 | 2.29 | 0.97 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST | |
| 11.00 | 2.70 | 3.70 | 3.20 | 3.78 | +0.88 | +30.35% | 0.29 | 1 | 267 | 2.05 | 0.95 | 0.04 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 11.50 | 2.27 | 3.25 | 2.76 | 2.78 | % | 0.24 | 2 | 0 | 1.90 | 0.91 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST | |
| 12.00 | 1.91 | 2.76 | 2.34 | 2.79 | -0.56 | -16.72% | 0.19 | 1 | 472 | 1.68 | 0.86 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 12.50 | 1.55 | 2.32 | 1.94 | % | 0.16 | 0 | 0 | 1.54 | 0.81 | 0.12 | -0.04 | 6/9/2026 4:00:02 PM EST | |||
| 13.00 | 1.27 | 1.94 | 1.61 | 1.55 | -0.01 | -0.65% | 0.12 | 3 | 62 | 0.97 | 0.73 | 0.14 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 13.50 | 1.05 | 1.61 | 1.33 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.07 | 0.65 | 0.16 | -0.05 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 14.00 | 0.72 | 1.28 | 1.00 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 375 | 1.01 | 0.57 | 0.17 | -0.05 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 14.50 | 0.59 | 1.04 | 0.82 | 0.62 | -0.84 | -57.54% | 0.06 | 8 | 59 | 1.06 | 0.48 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 0.49 | 0.84 | 0.67 | 0.55 | -0.60 | -52.18% | 0.04 | 99 | 673 | 1.11 | 0.41 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 15.50 | 0.37 | 0.57 | 0.47 | 0.47 | -0.52 | -52.53% | 0.03 | 16 | 227 | 1.06 | 0.33 | 0.15 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 16.00 | 0.24 | 0.56 | 0.40 | 0.33 | -0.34 | -50.75% | 0.03 | 154 | 1,519 | 1.12 | 0.27 | 0.14 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 16.50 | 0.14 | 0.40 | 0.27 | 0.28 | -0.25 | -47.17% | 0.02 | 828 | 128 | 1.07 | 0.22 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.21 | -55.27% | 0.01 | 212 | 1,652 | 0.92 | 0.18 | 0.10 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 17.50 | 0.01 | 0.19 | 0.10 | 0.10 | -0.27 | -72.98% | 0.01 | 30 | 46 | 0.91 | 0.14 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 18.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.13 | -56.53% | 0.01 | 116 | 1,221 | 1.10 | 0.11 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 71 | 169 | 1.27 | 0.08 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 19.00 | 0.03 | 0.19 | 0.11 | 0.04 | -0.12 | -75.00% | 0.01 | 114 | 3,227 | 1.23 | 0.06 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 19.50 | 0.02 | 0.24 | 0.13 | 0.05 | -0.07 | -58.34% | 0.01 | 3 | 21 | 1.33 | 0.05 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 2,365 | 4,617 | 1.24 | 0.04 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.98 | 0.02 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 21.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.03 | -50.00% | 0.01 | 42 | 1,157 | 1.50 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.14 | 0.07 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 1,059 | 2.08 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.68 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 252 | 1.61 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 157 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,620 | 1.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3,664 | 5/8/2026 | EST | ||||
| 1.00 | 0.20 | 0.38 | 0.29 | 0.19 | 0.00 | 0.00% | 0.29 | 0 | 10,733 | 6/1/2026 | EST | ||||
| 1.00 | 0.00 | 0.67 | 0.34 | 0.15 | -0.01 | -6.25% | 0.34 | 1 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 1.50 | 0.65 | 0.87 | 0.76 | 1.00 | 0.00 | 0.00% | 0.51 | 0 | 100 | 4/9/2026 | EST | ||||
| 2.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 2.00 | 1.15 | 1.37 | 1.26 | % | 0.63 | 0 | 2 | EST | |||||||
| 2.50 | 1.65 | 1.87 | 1.76 | % | 0.70 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 3.00 | 2.15 | 2.38 | 2.27 | % | 0.76 | 0 | 0 | EST | |||||||
| 3.50 | 2.65 | 2.88 | 2.77 | % | 0.79 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:02 PM EST |
| 4.00 | 3.15 | 3.40 | 3.28 | % | 0.82 | 0 | 1 | EST | |||||||
| 4.50 | 3.65 | 3.90 | 3.78 | % | 0.84 | 0 | 1 | EST | |||||||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 5.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:02 PM EST |
| 5.00 | 4.15 | 4.40 | 4.28 | 4.22 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6/8/2026 | EST | ||||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,013 | 2.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 138 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:02 PM EST |
| 7.00 | 6.15 | 6.40 | 6.28 | 6.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6/8/2026 | EST | ||||
| 8.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 157 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.71 | -0.01 | 0.01 | -0.01 | 6/9/2026 4:00:02 PM EST | |||
| 10.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.06 | -54.55% | 0.01 | 6 | 3,556 | 1.41 | -0.01 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.55 | -0.03 | 0.03 | -0.01 | 6/9/2026 4:00:02 PM EST | |||
| 11.00 | 0.07 | 0.16 | 0.12 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 775 | 1.25 | -0.05 | 0.04 | -0.02 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 11.50 | 0.03 | 0.23 | 0.13 | 0.14 | -0.13 | -48.15% | 0.01 | 3 | 24 | 1.08 | -0.09 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 12.00 | 0.15 | 0.26 | 0.21 | 0.24 | +0.11 | +84.62% | 0.02 | 407 | 632 | 1.11 | -0.14 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 12.50 | 0.25 | 0.44 | 0.35 | 0.28 | +0.10 | +55.56% | 0.03 | 109 | 51 | 1.16 | -0.20 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 13.00 | 0.29 | 0.55 | 0.42 | 0.41 | +0.17 | +70.84% | 0.03 | 17 | 350 | 1.05 | -0.27 | 0.14 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 13.50 | 0.52 | 0.65 | 0.59 | 0.64 | +0.26 | +68.43% | 0.04 | 91 | 40 | 1.03 | -0.35 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 14.00 | 0.66 | 0.85 | 0.76 | 0.70 | +0.17 | +32.08% | 0.05 | 19 | 1,325 | 1.05 | -0.43 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 14.50 | 0.91 | 1.28 | 1.10 | 1.03 | -0.56 | -35.22% | 0.08 | 33 | 114 | 1.05 | -0.52 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 1.21 | 1.65 | 1.43 | 1.33 | +0.37 | +38.55% | 0.10 | 31 | 1,730 | 1.07 | -0.59 | 0.16 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 15.50 | 1.51 | 1.93 | 1.72 | 1.72 | +0.54 | +45.77% | 0.11 | 15 | 133 | 0.99 | -0.67 | 0.15 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 16.00 | 1.87 | 2.27 | 2.07 | 2.04 | +0.46 | +29.12% | 0.13 | 3 | 741 | 0.92 | -0.73 | 0.14 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 16.50 | 2.24 | 3.10 | 2.67 | 2.09 | +0.26 | +14.21% | 0.16 | 3 | 73 | 1.81 | -0.78 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 17.00 | 2.70 | 3.20 | 2.95 | 2.95 | +0.65 | +28.27% | 0.17 | 23 | 732 | 1.44 | -0.82 | 0.10 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 17.50 | 3.10 | 4.05 | 3.58 | 3.66 | -0.26 | -6.64% | 0.20 | 13 | 94 | 2.04 | -0.86 | 0.09 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 18.00 | 3.55 | 4.45 | 4.00 | 4.00 | +1.08 | +36.99% | 0.22 | 11 | 310 | 2.04 | -0.89 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 18.50 | 3.75 | 5.05 | 4.40 | 4.53 | +0.71 | +18.59% | 0.24 | 14 | 20 | 2.29 | -0.92 | 0.06 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 19.00 | 4.50 | 5.50 | 5.00 | 4.95 | -0.42 | -7.83% | 0.26 | 9 | 237 | 2.34 | -0.94 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 19.50 | 4.35 | 6.30 | 5.33 | 4.36 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.85 | -0.95 | 0.04 | -0.01 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 20.00 | 5.40 | 6.45 | 5.93 | 2.74 | 0.00 | 0.00% | 0.30 | 0 | 493 | 2.49 | -0.96 | 0.03 | -0.01 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 20.50 | 5.45 | 7.45 | 6.45 | 2.97 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.25 | -0.98 | 0.02 | -0.01 | 5/26/2026 | 6/9/2026 4:00:02 PM EST |
| 21.00 | 6.10 | 7.55 | 6.83 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 44 | 2.83 | -0.98 | 0.02 | -0.01 | 5/26/2026 | 6/9/2026 4:00:02 PM EST |
| 21.50 | 6.40 | 8.40 | 7.40 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.39 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 22.00 | 6.85 | 8.90 | 7.88 | 5.31 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.49 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 6/9/2026 4:00:02 PM EST |
| 22.50 | 7.25 | 9.40 | 8.33 | % | 0.37 | 0 | 0 | 3.58 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 23.00 | 7.85 | 9.90 | 8.88 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.01 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 24.00 | 8.95 | 10.90 | 9.93 | 9.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 25.00 | 9.85 | 11.90 | 10.88 | % | 0.44 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 26.00 | 11.15 | 12.90 | 12.03 | 11.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 27.00 | 12.05 | 13.90 | 12.98 | 8.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:02 PM EST |
| 28.00 | 13.20 | 14.90 | 14.05 | 9.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:02 PM EST |
| 29.00 | 13.80 | 15.90 | 14.85 | 11.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 14.75 | 16.90 | 15.83 | 14.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:02 PM EST |
| 31.00 | 16.05 | 17.90 | 16.98 | 15.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:02 PM EST |
| 32.00 | 17.05 | 18.90 | 17.98 | 14.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |
| 33.00 | 18.15 | 19.90 | 19.03 | 18.02 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 34.00 | 18.80 | 20.90 | 19.85 | 15.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 19.80 | 22.10 | 20.95 | 17.07 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:02 PM EST |