Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $45.49 as of 5/29/2026 9:08:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 39.20 | 43.10 | 41.15 | 34.60 | 0.00 | 0.00% | 13.72 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 5.00 | 37.20 | 41.05 | 39.13 | 28.45 | 0.00 | 0.00% | 7.83 | 0 | 3 | 8.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:59 AM EST |
| 8.00 | 34.20 | 38.05 | 36.13 | 25.40 | 0.00 | 0.00% | 4.52 | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:59 AM EST |
| 10.00 | 32.20 | 36.00 | 34.10 | 22.34 | 0.00 | 0.00% | 3.41 | 0 | 8 | 5.53 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:59 AM EST |
| 12.00 | 30.00 | 32.90 | 31.45 | 20.60 | 0.00 | 0.00% | 2.62 | 0 | 840 | 4.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:59 AM EST |
| 15.00 | 27.25 | 29.65 | 28.45 | 27.20 | +5.15 | +23.36% | 1.90 | 1 | 352 | 3.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 16.00 | 26.25 | 29.90 | 28.08 | 21.39 | 0.00 | 0.00% | 1.75 | 0 | 3 | 3.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 17.00 | 25.25 | 27.75 | 26.50 | 15.60 | 0.00 | 0.00% | 1.56 | 0 | 1,703 | 3.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:59 AM EST |
| 18.00 | 24.25 | 27.90 | 26.08 | 15.45 | 0.00 | 0.00% | 1.45 | 0 | 83 | 3.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:59 AM EST |
| 19.00 | 23.25 | 26.70 | 24.98 | 18.45 | 0.00 | 0.00% | 1.31 | 0 | 20 | 3.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 20.00 | 22.30 | 24.70 | 23.50 | 17.14 | 0.00 | 0.00% | 1.18 | 0 | 2,472 | 3.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 21.00 | 21.25 | 23.80 | 22.53 | 16.05 | 0.00 | 0.00% | 1.07 | 0 | 245 | 2.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 22.00 | 20.25 | 22.85 | 21.55 | 20.83 | +5.58 | +36.59% | 0.98 | 2 | 3,163 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 23.00 | 19.30 | 21.85 | 20.58 | 15.05 | 0.00 | 0.00% | 0.89 | 0 | 1,070 | 2.63 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 24.00 | 18.25 | 20.75 | 19.50 | 13.49 | 0.00 | 0.00% | 0.81 | 0 | 5,341 | 2.43 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 25.00 | 17.30 | 19.85 | 18.58 | 16.70 | +4.30 | +34.68% | 0.74 | 5 | 6,034 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 26.00 | 16.30 | 18.80 | 17.55 | 15.30 | +3.80 | +33.05% | 0.68 | 10 | 5,808 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 27.00 | 16.30 | 17.85 | 17.08 | 16.96 | +6.50 | +62.15% | 0.63 | 5 | 2,947 | 2.00 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 27.50 | 14.80 | 17.65 | 16.23 | % | 0.59 | 0 | 0 | 2.09 | 0.99 | 0.01 | -0.01 | 5/29/2026 9:58:59 AM EST | |||
| 28.00 | 14.85 | 16.70 | 15.78 | 15.00 | +5.55 | +58.73% | 0.56 | 13 | 1,793 | 1.48 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 28.50 | 13.90 | 16.45 | 15.18 | % | 0.53 | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.01 | 5/29/2026 9:58:59 AM EST | |||
| 29.00 | 13.40 | 15.70 | 14.55 | 12.86 | +4.24 | +49.19% | 0.50 | 1 | 601 | 1.32 | 0.97 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 29.50 | 13.70 | 15.55 | 14.63 | 7.61 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.51 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 30.00 | 13.70 | 14.95 | 14.33 | 13.85 | +6.10 | +78.71% | 0.48 | 34 | 9,387 | 1.26 | 0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 30.50 | 12.05 | 14.50 | 13.28 | % | 0.44 | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.02 | 5/29/2026 9:58:59 AM EST | |||
| 31.00 | 12.60 | 14.15 | 13.38 | 13.24 | +6.24 | +89.15% | 0.43 | 21 | 1,627 | 1.43 | 0.94 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 31.50 | 11.15 | 13.70 | 12.43 | % | 0.39 | 0 | 0 | 1.34 | 0.93 | 0.01 | -0.03 | 5/29/2026 9:58:59 AM EST | |||
| 32.00 | 11.45 | 13.05 | 12.25 | 11.50 | +5.30 | +85.49% | 0.38 | 163 | 776 | 1.27 | 0.92 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 32.50 | 10.30 | 12.80 | 11.55 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 61 | 1.31 | 0.91 | 0.02 | -0.03 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 33.00 | 10.55 | 12.30 | 11.43 | 10.70 | +4.93 | +85.45% | 0.35 | 102 | 1,271 | 1.19 | 0.90 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 33.50 | 9.45 | 11.95 | 10.70 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 53 | 1.23 | 0.89 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 34.00 | 10.15 | 11.35 | 10.75 | 10.50 | +5.48 | +109.17% | 0.32 | 48 | 830 | 0.96 | 0.88 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 34.50 | 9.70 | 11.25 | 10.48 | 9.70 | +5.06 | +109.06% | 0.30 | 2 | 121 | 1.27 | 0.86 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 35.00 | 9.55 | 10.65 | 10.10 | 10.25 | +5.65 | +122.83% | 0.29 | 121 | 3,740 | 1.00 | 0.85 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 35.50 | 7.85 | 10.50 | 9.18 | 3.55 | 0.00 | 0.00% | 0.26 | 0 | 141 | 1.23 | 0.83 | 0.03 | -0.06 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 36.00 | 8.85 | 10.00 | 9.43 | 9.55 | +5.85 | +158.11% | 0.26 | 37 | 646 | 0.80 | 0.81 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 36.50 | 7.30 | 9.50 | 8.40 | 3.11 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.92 | 0.80 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 37.00 | 8.10 | 9.00 | 8.55 | 8.64 | +5.28 | +157.15% | 0.23 | 38 | 1,060 | 0.90 | 0.78 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 37.50 | 7.35 | 8.80 | 8.08 | 7.90 | +5.30 | +203.85% | 0.22 | 7 | 584 | 0.84 | 0.76 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 38.00 | 7.65 | 8.45 | 8.05 | 7.95 | +5.22 | +191.21% | 0.21 | 154 | 996 | 0.94 | 0.74 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 38.50 | 6.65 | 8.15 | 7.40 | 6.95 | +4.46 | +179.12% | 0.19 | 16 | 60 | 0.92 | 0.72 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 39.00 | 6.65 | 7.85 | 7.25 | 6.50 | +4.37 | +205.17% | 0.19 | 15 | 149 | 0.86 | 0.70 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 40.00 | 6.55 | 7.10 | 6.83 | 6.90 | +4.77 | +223.95% | 0.17 | 587 | 1,677 | 1.00 | 0.66 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 40.50 | 6.25 | 6.75 | 6.50 | 6.50 | +4.94 | +316.67% | 0.16 | 322 | 3 | 0.95 | 0.64 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 41.00 | 4.65 | 6.75 | 5.70 | 5.50 | +4.05 | +279.31% | 0.14 | 18 | 576 | 0.99 | 0.62 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 41.50 | 4.65 | 6.50 | 5.58 | 5.39 | +4.12 | +324.41% | 0.13 | 66 | 141 | 1.03 | 0.60 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 42.00 | 5.80 | 6.20 | 6.00 | 6.00 | +4.74 | +376.19% | 0.14 | 281 | 200 | 1.03 | 0.58 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 43.00 | 5.20 | 5.70 | 5.45 | 5.46 | +4.40 | +415.10% | 0.13 | 337 | 132 | 1.04 | 0.54 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 44.00 | 4.80 | 5.10 | 4.95 | 5.15 | +4.25 | +472.23% | 0.11 | 412 | 36 | 1.00 | 0.51 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 45.00 | 4.45 | 4.75 | 4.60 | 4.60 | +3.90 | +557.15% | 0.10 | 1,438 | 766 | 1.05 | 0.47 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 46.00 | 3.95 | 4.50 | 4.23 | 4.30 | +3.66 | +571.88% | 0.09 | 304 | 259 | 1.03 | 0.43 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 47.00 | 3.70 | 4.20 | 3.95 | 3.15 | % | 0.08 | 70 | 0 | 1.02 | 0.40 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 48.00 | 3.45 | 4.00 | 3.73 | 3.63 | +3.18 | +706.67% | 0.08 | 61 | 4 | 1.03 | 0.37 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 49.00 | 3.30 | 3.80 | 3.55 | 3.07 | +2.73 | +802.95% | 0.07 | 22 | 10 | 1.05 | 0.34 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 50.00 | 3.10 | 3.25 | 3.18 | 3.10 | +2.79 | +900.00% | 0.06 | 978 | 136 | 1.08 | 0.31 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 51.00 | 2.68 | 3.10 | 2.89 | 2.89 | +2.64 | +1,056.00% | 0.06 | 13 | 10 | 1.07 | 0.29 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 52.00 | 2.33 | 2.87 | 2.60 | 2.65 | % | 0.05 | 3 | 0 | 1.06 | 0.26 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 53.00 | 2.31 | 2.78 | 2.55 | 2.50 | % | 0.05 | 8 | 0 | 1.04 | 0.24 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 54.00 | 2.04 | 2.68 | 2.36 | 2.02 | +1.77 | +708.00% | 0.04 | 6 | 47 | 1.08 | 0.22 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 55.00 | 1.92 | 2.44 | 2.18 | 2.31 | +2.07 | +862.50% | 0.04 | 1,025 | 209 | 1.14 | 0.20 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 9:58:59 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 9:58:59 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 9:58:59 AM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 9:58:59 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.01 | 4 | 2,129 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 18.00 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 168 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,638 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 9:58:59 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 3,625 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 1.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 22.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,203 | 2.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 1,550 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 4,503 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 708 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,473 | 1.10 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 27.50 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.06 | -37.50% | 0.01 | 1 | 418 | 1.27 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 28.50 | 0.00 | 0.36 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 29.00 | 0.01 | 0.29 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 12 | 683 | 0.90 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 29.50 | 0.02 | 0.45 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.03 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 30.00 | 0.16 | 0.29 | 0.23 | 0.29 | -0.03 | -9.38% | 0.01 | 15 | 1,038 | 1.03 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 30.50 | 0.02 | 0.63 | 0.33 | 0.17 | -0.19 | -52.78% | 0.01 | 1 | 5 | 0.92 | -0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 31.00 | 0.19 | 0.49 | 0.34 | 0.34 | -0.06 | -15.00% | 0.01 | 129 | 1,190 | 1.00 | -0.06 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 31.50 | 0.01 | 0.53 | 0.27 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.07 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 32.00 | 0.44 | 0.70 | 0.57 | 0.40 | -0.13 | -24.53% | 0.02 | 44 | 215 | 0.93 | -0.08 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 32.50 | 0.48 | 0.72 | 0.60 | 0.37 | -0.27 | -42.19% | 0.02 | 2 | 64 | 0.92 | -0.09 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 33.00 | 0.55 | 0.87 | 0.71 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 604 | 1.03 | -0.10 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 33.50 | 0.62 | 1.02 | 0.82 | 0.68 | -0.87 | -56.13% | 0.02 | 117 | 225 | 0.94 | -0.11 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 34.00 | 0.59 | 1.16 | 0.88 | 0.86 | -0.45 | -34.36% | 0.03 | 22 | 2,838 | 1.00 | -0.12 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 34.50 | 0.90 | 1.13 | 1.02 | 1.00 | -0.13 | -11.51% | 0.03 | 1 | 31 | 0.96 | -0.14 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 35.00 | 1.00 | 1.21 | 1.11 | 0.93 | -0.51 | -35.42% | 0.03 | 156 | 97 | 0.97 | -0.15 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 35.50 | 1.08 | 1.41 | 1.25 | 0.85 | -1.18 | -58.13% | 0.04 | 1 | 60 | 0.96 | -0.17 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 36.00 | 1.28 | 1.53 | 1.41 | 1.23 | -0.95 | -43.58% | 0.04 | 13 | 255 | 0.98 | -0.19 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 36.50 | 1.37 | 1.78 | 1.58 | 1.35 | -0.92 | -40.53% | 0.04 | 4 | 231 | 0.96 | -0.20 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 37.00 | 1.53 | 1.92 | 1.73 | 1.60 | -0.56 | -25.93% | 0.05 | 3 | 97 | 0.98 | -0.22 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 37.50 | 1.70 | 2.02 | 1.86 | 1.57 | -1.12 | -41.64% | 0.05 | 3 | 903 | 0.99 | -0.24 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 38.00 | 1.88 | 2.21 | 2.05 | 1.97 | -0.98 | -33.22% | 0.05 | 133 | 65 | 0.98 | -0.26 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 38.50 | 2.06 | 2.41 | 2.24 | 2.12 | -1.13 | -34.77% | 0.06 | 4 | 18 | 0.99 | -0.28 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 39.00 | 2.41 | 2.72 | 2.57 | 2.29 | -1.16 | -33.63% | 0.07 | 108 | 6 | 1.01 | -0.30 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 40.00 | 2.79 | 3.10 | 2.95 | 2.85 | -1.25 | -30.49% | 0.07 | 54 | 74 | 0.97 | -0.34 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 40.50 | 2.83 | 3.35 | 3.09 | 2.84 | -1.61 | -36.18% | 0.08 | 3 | 13 | 1.04 | -0.36 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 41.00 | 3.35 | 3.65 | 3.50 | 2.61 | -2.54 | -49.32% | 0.09 | 8 | 20 | 1.01 | -0.38 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 41.50 | 3.65 | 3.90 | 3.78 | 3.45 | % | 0.09 | 3 | 0 | 1.00 | -0.40 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 42.00 | 3.90 | 4.15 | 4.03 | 3.53 | % | 0.10 | 34 | 0 | 0.98 | -0.42 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 43.00 | 4.45 | 4.70 | 4.58 | 4.35 | -2.25 | -34.10% | 0.11 | 10 | 2 | 0.98 | -0.46 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 44.00 | 4.95 | 5.30 | 5.13 | 4.95 | % | 0.12 | 44 | 0 | 0.99 | -0.49 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 45.00 | 5.50 | 5.90 | 5.70 | 5.45 | % | 0.13 | 49 | 0 | 0.99 | -0.53 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 46.00 | 5.35 | 6.75 | 6.05 | 5.60 | % | 0.13 | 11 | 0 | 1.04 | -0.57 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 47.00 | 6.10 | 7.30 | 6.70 | 6.85 | % | 0.14 | 9 | 0 | 0.99 | -0.60 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 48.00 | 6.95 | 7.95 | 7.45 | % | 0.16 | 0 | 0 | 1.08 | -0.63 | 0.04 | -0.10 | 5/29/2026 9:58:59 AM EST | |||
| 49.00 | 7.65 | 8.75 | 8.20 | 8.20 | % | 0.17 | 11 | 0 | 1.10 | -0.66 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 50.00 | 8.45 | 9.50 | 8.98 | 8.90 | % | 0.18 | 5 | 0 | 1.13 | -0.69 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 51.00 | 8.75 | 10.70 | 9.73 | % | 0.19 | 0 | 0 | 1.02 | -0.71 | 0.03 | -0.09 | 5/29/2026 9:58:59 AM EST | |||
| 52.00 | 9.55 | 11.50 | 10.53 | % | 0.20 | 0 | 0 | 1.00 | -0.74 | 0.03 | -0.09 | 5/29/2026 9:58:59 AM EST | |||
| 53.00 | 10.40 | 12.35 | 11.38 | % | 0.21 | 0 | 0 | 0.96 | -0.76 | 0.03 | -0.08 | 5/29/2026 9:58:59 AM EST | |||
| 54.00 | 11.25 | 13.20 | 12.23 | % | 0.23 | 0 | 0 | 1.43 | -0.78 | 0.03 | -0.08 | 5/29/2026 9:58:59 AM EST | |||
| 55.00 | 12.05 | 14.05 | 13.05 | % | 0.24 | 0 | 0 | 1.70 | -0.80 | 0.03 | -0.08 | 5/29/2026 9:58:59 AM EST |