Options Chain for MAXLINEAR INC COM (MXL) - $88.76 as of 6/16/2026 1:12:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 84.50 | 87.40 | 85.95 | 91.61 | 0.00 | 0.00% | 85.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:58:33 AM EST |
| 2.00 | 83.50 | 86.40 | 84.95 | 94.50 | 0.00 | 0.00% | 42.48 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 11:58:33 AM EST |
| 3.00 | 82.50 | 85.30 | 83.90 | 23.05 | 0.00 | 0.00% | 27.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/16/2026 11:58:33 AM EST |
| 4.00 | 81.70 | 84.40 | 83.05 | 83.85 | 0.00 | 0.00% | 20.76 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 5.00 | 80.70 | 83.30 | 82.00 | 82.95 | 0.00 | 0.00% | 16.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 6.00 | 79.50 | 82.30 | 80.90 | 90.50 | 0.00 | 0.00% | 13.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 11:58:33 AM EST |
| 7.00 | 78.70 | 81.40 | 80.05 | 19.55 | 0.00 | 0.00% | 11.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/16/2026 11:58:33 AM EST |
| 8.00 | 77.50 | 80.30 | 78.90 | 25.85 | 0.00 | 0.00% | 9.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 11:58:33 AM EST |
| 9.00 | 76.10 | 79.40 | 77.75 | 77.00 | 0.00 | 0.00% | 8.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 11:58:33 AM EST |
| 10.00 | 75.50 | 78.30 | 76.90 | 76.00 | 0.00 | 0.00% | 7.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 11:58:33 AM EST |
| 11.00 | 74.20 | 77.40 | 75.80 | % | 6.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:33 AM EST | |||
| 12.00 | 73.50 | 76.40 | 74.95 | 70.50 | 0.00 | 0.00% | 6.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 11:58:33 AM EST |
| 13.00 | 72.70 | 75.40 | 74.05 | 70.00 | 0.00 | 0.00% | 5.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 11:58:33 AM EST |
| 14.00 | 71.70 | 74.40 | 73.05 | 68.50 | 0.00 | 0.00% | 5.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 11:58:33 AM EST |
| 15.00 | 70.70 | 73.40 | 72.05 | 77.18 | 0.00 | 0.00% | 4.80 | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:58:33 AM EST |
| 16.00 | 69.50 | 72.40 | 70.95 | 83.00 | 0.00 | 0.00% | 4.43 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 11:58:33 AM EST |
| 17.00 | 68.70 | 71.40 | 70.05 | 72.70 | 0.00 | 0.00% | 4.12 | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 11:58:33 AM EST |
| 18.00 | 67.70 | 70.30 | 69.00 | 78.00 | 0.00 | 0.00% | 3.83 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 11:58:33 AM EST |
| 19.00 | 66.70 | 69.30 | 68.00 | 5.50 | 0.00 | 0.00% | 3.58 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/16/2026 11:58:33 AM EST |
| 20.00 | 65.70 | 68.30 | 67.00 | 73.70 | 0.00 | 0.00% | 3.35 | 0 | 349 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:58:33 AM EST |
| 21.00 | 64.50 | 67.40 | 65.95 | 9.87 | 0.00 | 0.00% | 3.14 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/16/2026 11:58:33 AM EST |
| 22.00 | 63.70 | 66.40 | 65.05 | 65.00 | 0.00 | 0.00% | 2.96 | 0 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 11:58:33 AM EST |
| 23.00 | 62.70 | 65.40 | 64.05 | 74.59 | 0.00 | 0.00% | 2.78 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 11:58:33 AM EST |
| 24.00 | 61.70 | 64.40 | 63.05 | 66.70 | 0.00 | 0.00% | 2.63 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 25.00 | 60.70 | 63.30 | 62.00 | 65.75 | 0.00 | 0.00% | 2.48 | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 26.00 | 59.70 | 62.40 | 61.05 | 64.00 | 0.00 | 0.00% | 2.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 11:58:33 AM EST |
| 27.00 | 58.70 | 61.40 | 60.05 | 65.20 | 0.00 | 0.00% | 2.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 11:58:33 AM EST |
| 28.00 | 57.70 | 60.30 | 59.00 | % | 2.11 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:33 AM EST | |||
| 29.00 | 56.70 | 59.30 | 58.00 | 70.10 | 0.00 | 0.00% | 2.00 | 0 | 3 | 9.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 11:58:33 AM EST |
| 30.00 | 55.70 | 58.30 | 57.00 | 59.70 | 0.00 | 0.00% | 1.90 | 0 | 167 | 9.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:58:33 AM EST |
| 31.00 | 54.50 | 57.40 | 55.95 | 6.90 | 0.00 | 0.00% | 1.80 | 0 | 4 | 9.30 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 11:58:33 AM EST |
| 32.00 | 53.70 | 56.40 | 55.05 | 59.50 | 0.00 | 0.00% | 1.72 | 0 | 2 | 9.04 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 33.00 | 52.70 | 55.40 | 54.05 | 58.50 | 0.00 | 0.00% | 1.64 | 0 | 52 | 8.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 34.00 | 51.50 | 54.40 | 52.95 | 35.07 | 0.00 | 0.00% | 1.56 | 0 | 12 | 8.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 35.00 | 50.70 | 53.40 | 52.05 | 42.50 | 0.00 | 0.00% | 1.49 | 0 | 129 | 8.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 11:58:33 AM EST |
| 36.00 | 49.70 | 52.40 | 51.05 | 54.00 | 0.00 | 0.00% | 1.42 | 0 | 232 | 8.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 37.00 | 48.70 | 51.30 | 50.00 | 45.80 | 0.00 | 0.00% | 1.35 | 0 | 179 | 7.85 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 11:58:33 AM EST |
| 38.00 | 47.70 | 50.30 | 49.00 | 51.50 | 0.00 | 0.00% | 1.29 | 0 | 2 | 7.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 39.00 | 46.70 | 49.40 | 48.05 | 44.00 | 0.00 | 0.00% | 1.23 | 0 | 9 | 7.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 11:58:33 AM EST |
| 40.00 | 45.70 | 48.40 | 47.05 | 31.50 | 0.00 | 0.00% | 1.18 | 0 | 24 | 7.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:33 AM EST |
| 41.00 | 44.50 | 47.40 | 45.95 | 45.10 | 0.00 | 0.00% | 1.12 | 0 | 3 | 7.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 42.00 | 43.70 | 46.40 | 45.05 | 44.10 | 0.00 | 0.00% | 1.07 | 0 | 14 | 6.82 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 43.00 | 42.70 | 45.20 | 43.95 | 50.00 | 0.00 | 0.00% | 1.02 | 0 | 2 | 6.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:58:33 AM EST |
| 44.00 | 41.70 | 44.30 | 43.00 | 45.50 | 0.00 | 0.00% | 0.98 | 0 | 3 | 6.44 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 45.00 | 40.70 | 43.40 | 42.05 | 44.00 | 0.00 | 0.00% | 0.93 | 0 | 11 | 6.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 46.00 | 39.70 | 42.30 | 41.00 | 43.00 | 0.00 | 0.00% | 0.89 | 0 | 3 | 6.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 47.00 | 38.70 | 41.30 | 40.00 | 51.20 | 0.00 | 0.00% | 0.85 | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 11:58:33 AM EST |
| 50.00 | 35.70 | 38.40 | 37.05 | 34.43 | 0.00 | 0.00% | 0.74 | 0 | 204 | 5.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:33 AM EST |
| 55.00 | 30.70 | 33.40 | 32.05 | 38.00 | 0.00 | 0.00% | 0.58 | 0 | 26 | 4.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 60.00 | 25.60 | 28.40 | 27.00 | 26.50 | -2.50 | -8.63% | 0.45 | 4 | 75 | 3.27 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 65.00 | 20.80 | 23.50 | 22.15 | 21.34 | -2.46 | -10.34% | 0.34 | 1 | 46 | 3.31 | 0.99 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 70.00 | 15.70 | 18.40 | 17.05 | 17.80 | -1.80 | -9.19% | 0.24 | 24 | 402 | 2.73 | 0.96 | 0.01 | -0.19 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 75.00 | 11.10 | 13.70 | 12.40 | 13.09 | -0.91 | -6.50% | 0.17 | 3 | 112 | 2.30 | 0.90 | 0.02 | -0.44 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 80.00 | 7.00 | 9.30 | 8.15 | 7.20 | -2.80 | -28.00% | 0.10 | 32 | 522 | 1.20 | 0.77 | 0.03 | -0.71 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 85.00 | 3.90 | 5.10 | 4.50 | 4.50 | -1.84 | -29.03% | 0.05 | 57 | 450 | 1.41 | 0.58 | 0.04 | -0.86 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 90.00 | 1.95 | 3.00 | 2.48 | 2.48 | -1.24 | -33.34% | 0.03 | 100 | 545 | 1.41 | 0.38 | 0.04 | -0.80 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 95.00 | 0.80 | 1.55 | 1.18 | 1.03 | -1.07 | -50.96% | 0.01 | 411 | 1,291 | 1.42 | 0.21 | 0.03 | -0.59 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.61 | -0.54 | -46.96% | 0.01 | 281 | 1,161 | 1.59 | 0.10 | 0.02 | -0.35 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 105.00 | 0.20 | 0.55 | 0.38 | 0.38 | -0.16 | -29.63% | 0.00 | 40 | 449 | 1.64 | 0.04 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.32 | -0.03 | -8.58% | 0.00 | 18 | 1,038 | 1.88 | 0.02 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 115.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.12 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,222 | 2.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 2.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 302 | 3.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:33 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 457 | 3.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 129 | 4.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:33 AM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,955 | 3.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:33 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:33 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:33 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:33 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:33 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:33 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:33 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:33 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:33 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 11:58:33 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 11:58:33 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:58:33 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 11:58:33 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:33 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:58:33 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:33 AM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.05 | -20.00% | 0.02 | 11 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:33 AM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.01 | 4 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 11:58:33 AM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 11:58:33 AM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 11:58:33 AM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 11:58:33 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 11:58:33 AM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 11:58:33 AM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 41.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:58:33 AM EST |
| 42.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:58:33 AM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 11:58:33 AM EST |
| 44.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 11:58:33 AM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 4.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:33 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.30 | -90.91% | 0.00 | 1 | 758 | 3.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 11 | 418 | 2.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.02 | -14.29% | 0.00 | 14 | 1,174 | 2.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 20 | 788 | 1.79 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 39 | 923 | 1.55 | -0.04 | 0.01 | -0.19 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.15 | -27.28% | 0.01 | 22 | 927 | 1.61 | -0.10 | 0.02 | -0.44 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 80.00 | 0.85 | 1.35 | 1.10 | 1.00 | -0.19 | -15.97% | 0.01 | 48 | 1,785 | 1.44 | -0.23 | 0.03 | -0.71 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 85.00 | 2.15 | 3.50 | 2.83 | 2.50 | -0.29 | -10.40% | 0.03 | 433 | 480 | 1.40 | -0.42 | 0.04 | -0.86 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 90.00 | 4.60 | 6.60 | 5.60 | 5.30 | +0.12 | +2.32% | 0.06 | 26 | 372 | 1.43 | -0.62 | 0.04 | -0.80 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 95.00 | 8.00 | 10.60 | 9.30 | 8.25 | +0.45 | +5.77% | 0.10 | 5 | 259 | 2.10 | -0.79 | 0.03 | -0.59 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 100.00 | 12.20 | 15.00 | 13.60 | 8.23 | -4.05 | -32.98% | 0.14 | 1 | 231 | 2.35 | -0.90 | 0.02 | -0.35 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 105.00 | 16.90 | 19.60 | 18.25 | 12.30 | -15.30 | -55.44% | 0.17 | 2 | 14 | 2.66 | -0.96 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 11:58:33 AM EST |
| 110.00 | 22.00 | 24.50 | 23.25 | 30.55 | 0.00 | 0.00% | 0.21 | 0 | 40 | 3.09 | -0.98 | 0.00 | -0.04 | 6/8/2026 | 6/16/2026 11:58:33 AM EST |
| 115.00 | 26.70 | 29.40 | 28.05 | 30.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.31 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/16/2026 11:58:33 AM EST |
| 120.00 | 31.60 | 34.50 | 33.05 | 40.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 3.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 125.00 | 36.60 | 39.30 | 37.95 | 56.60 | 0.00 | 0.00% | 0.30 | 0 | 7 | 4.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |
| 130.00 | 41.60 | 44.90 | 43.25 | % | 0.33 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:33 AM EST | |||
| 135.00 | 46.60 | 49.30 | 47.95 | 53.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.51 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 140.00 | 51.60 | 54.50 | 53.05 | 58.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:33 AM EST |
| 145.00 | 56.60 | 59.90 | 58.25 | 58.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 11:58:33 AM EST |
| 150.00 | 61.60 | 64.90 | 63.25 | 79.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:58:33 AM EST |