Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $45.70 as of 5/29/2026 11:05:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 37.45 | 41.00 | 39.23 | 36.95 | 0.00 | 0.00% | 39.23 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:50 AM EST |
| 2.00 | 36.45 | 39.15 | 37.80 | 41.87 | 0.00 | 0.00% | 18.90 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 3.00 | 35.45 | 39.05 | 37.25 | 35.10 | 0.00 | 0.00% | 12.42 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:50 AM EST |
| 5.00 | 33.45 | 35.95 | 34.70 | 39.10 | 0.00 | 0.00% | 6.94 | 0 | 44 | 9.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 6.00 | 32.45 | 34.95 | 33.70 | 40.00 | 0.00 | 0.00% | 5.62 | 0 | 14 | 8.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 7.00 | 31.45 | 35.10 | 33.28 | 36.50 | 0.00 | 0.00% | 4.75 | 0 | 18 | 7.51 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:50 AM EST |
| 8.00 | 30.45 | 33.05 | 31.75 | 36.50 | 0.00 | 0.00% | 3.97 | 0 | 67 | 6.64 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 9.00 | 29.45 | 32.75 | 31.10 | 26.45 | 0.00 | 0.00% | 3.46 | 0 | 96 | 6.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:50 AM EST |
| 10.00 | 28.40 | 31.95 | 30.18 | 27.63 | 0.00 | 0.00% | 3.02 | 0 | 141 | 5.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:50 AM EST |
| 11.00 | 27.50 | 30.45 | 28.98 | 32.32 | 0.00 | 0.00% | 2.63 | 0 | 109 | 5.42 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:50 AM EST |
| 12.00 | 26.55 | 29.00 | 27.78 | 33.41 | 0.00 | 0.00% | 2.31 | 0 | 1,971 | 5.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 13.00 | 25.30 | 28.80 | 27.05 | 23.22 | 0.00 | 0.00% | 2.08 | 0 | 514 | 4.78 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:50 AM EST |
| 14.00 | 24.45 | 27.00 | 25.73 | 28.20 | 0.00 | 0.00% | 1.84 | 0 | 1,651 | 4.56 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 15.00 | 23.45 | 26.05 | 24.75 | 31.27 | 0.00 | 0.00% | 1.65 | 0 | 503 | 4.28 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 16.00 | 22.50 | 25.25 | 23.88 | 23.99 | 0.00 | 0.00% | 1.49 | 0 | 643 | 3.99 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 9:58:50 AM EST |
| 17.00 | 21.50 | 23.90 | 22.70 | 27.15 | 0.00 | 0.00% | 1.34 | 0 | 684 | 3.32 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 18.00 | 20.55 | 23.15 | 21.85 | 22.32 | 0.00 | 0.00% | 1.21 | 0 | 616 | 3.60 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 9:58:50 AM EST |
| 19.00 | 19.50 | 21.95 | 20.73 | 25.10 | 0.00 | 0.00% | 1.09 | 0 | 2,512 | 2.97 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 20.00 | 18.70 | 21.15 | 19.93 | 23.95 | 0.00 | 0.00% | 1.00 | 0 | 3,483 | 3.19 | 0.98 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 21.00 | 17.65 | 20.20 | 18.93 | 17.61 | -6.24 | -26.17% | 0.90 | 12 | 681 | 3.10 | 0.98 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 22.00 | 16.80 | 19.00 | 17.90 | 23.48 | 0.00 | 0.00% | 0.81 | 0 | 522 | 2.92 | 0.97 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 23.00 | 15.75 | 18.05 | 16.90 | 21.21 | 0.00 | 0.00% | 0.73 | 0 | 822 | 2.75 | 0.96 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 24.00 | 14.90 | 17.40 | 16.15 | 19.95 | 0.00 | 0.00% | 0.67 | 0 | 627 | 2.61 | 0.95 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 25.00 | 14.00 | 16.10 | 15.05 | 15.80 | -5.70 | -26.52% | 0.60 | 4 | 3,390 | 1.61 | 0.95 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 26.00 | 13.00 | 15.55 | 14.28 | 19.93 | 0.00 | 0.00% | 0.55 | 0 | 682 | 2.38 | 0.93 | 0.01 | -0.07 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 27.00 | 12.80 | 14.60 | 13.70 | 13.67 | -6.33 | -31.65% | 0.51 | 14 | 267 | 2.28 | 0.92 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 28.00 | 11.15 | 13.80 | 12.48 | 16.00 | 0.00 | 0.00% | 0.45 | 0 | 769 | 2.20 | 0.90 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 28.50 | 11.00 | 13.35 | 12.18 | 9.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.15 | 0.89 | 0.01 | -0.09 | 5/22/2026 | 5/29/2026 9:58:50 AM EST |
| 29.00 | 10.55 | 13.00 | 11.78 | 17.50 | 0.00 | 0.00% | 0.41 | 0 | 1,070 | 2.12 | 0.89 | 0.01 | -0.09 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 29.50 | 10.00 | 12.55 | 11.28 | 15.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.07 | 0.88 | 0.02 | -0.09 | 5/26/2026 | 5/29/2026 9:58:50 AM EST |
| 30.00 | 9.85 | 11.90 | 10.88 | 10.57 | -6.52 | -38.16% | 0.36 | 32 | 7,230 | 1.10 | 0.87 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 30.50 | 9.40 | 11.75 | 10.58 | 14.25 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.22 | 0.86 | 0.02 | -0.10 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 31.00 | 9.20 | 11.10 | 10.15 | 14.37 | 0.00 | 0.00% | 0.33 | 0 | 573 | 1.25 | 0.85 | 0.02 | -0.10 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 31.50 | 8.75 | 11.05 | 9.90 | 4.75 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.35 | 0.83 | 0.02 | -0.11 | 5/19/2026 | 5/29/2026 9:58:50 AM EST |
| 32.00 | 8.95 | 10.35 | 9.65 | 9.22 | -5.58 | -37.71% | 0.30 | 32 | 773 | 1.27 | 0.82 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 32.50 | 8.50 | 10.00 | 9.25 | 9.75 | +0.25 | +2.64% | 0.28 | 2 | 335 | 1.21 | 0.81 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 33.00 | 8.00 | 9.65 | 8.83 | 8.75 | -5.29 | -37.68% | 0.27 | 63 | 637 | 1.40 | 0.80 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 33.50 | 7.35 | 9.40 | 8.38 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 72 | 1.41 | 0.78 | 0.02 | -0.12 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 34.00 | 7.15 | 8.95 | 8.05 | 7.75 | -5.45 | -41.29% | 0.24 | 15 | 1,512 | 1.34 | 0.77 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 34.50 | 7.00 | 8.90 | 7.95 | 7.31 | -3.09 | -29.72% | 0.23 | 6 | 122 | 1.31 | 0.76 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 35.00 | 7.10 | 8.25 | 7.68 | 7.23 | -5.66 | -43.91% | 0.22 | 29 | 2,341 | 1.31 | 0.74 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 35.50 | 6.50 | 8.55 | 7.53 | 8.75 | -3.12 | -26.29% | 0.21 | 1 | 48 | 1.34 | 0.73 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 36.00 | 6.35 | 7.70 | 7.03 | 7.31 | -4.14 | -36.16% | 0.20 | 40 | 715 | 1.31 | 0.71 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 36.50 | 5.75 | 7.40 | 6.58 | 10.95 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.39 | 0.70 | 0.03 | -0.14 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 37.00 | 5.40 | 7.50 | 6.45 | 7.02 | -4.38 | -38.43% | 0.17 | 1 | 432 | 1.31 | 0.69 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 37.50 | 5.50 | 6.90 | 6.20 | 7.65 | -2.85 | -27.15% | 0.17 | 1 | 183 | 1.45 | 0.67 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 38.00 | 5.85 | 6.60 | 6.23 | 5.25 | -4.26 | -44.80% | 0.16 | 142 | 706 | 1.25 | 0.66 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 38.50 | 5.15 | 6.45 | 5.80 | 5.15 | -4.85 | -48.50% | 0.15 | 1 | 180 | 1.49 | 0.64 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 39.00 | 5.20 | 6.10 | 5.65 | 4.80 | -4.82 | -50.11% | 0.14 | 50 | 353 | 1.47 | 0.63 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 39.50 | 4.70 | 5.85 | 5.28 | 5.00 | -2.38 | -32.25% | 0.13 | 35 | 43 | 1.32 | 0.61 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 40.00 | 5.00 | 5.55 | 5.28 | 5.40 | -3.47 | -39.13% | 0.13 | 283 | 3,738 | 1.28 | 0.60 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 40.50 | 5.00 | 5.35 | 5.18 | 5.00 | % | 0.13 | 3 | 0 | 1.48 | 0.58 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST | |
| 41.00 | 4.10 | 5.10 | 4.60 | 4.50 | -3.75 | -45.46% | 0.11 | 60 | 134 | 1.36 | 0.57 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 41.50 | 4.25 | 4.90 | 4.58 | 5.50 | % | 0.11 | 2 | 0 | 1.46 | 0.55 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST | |
| 42.00 | 3.80 | 4.75 | 4.28 | 4.00 | -3.90 | -49.37% | 0.10 | 49 | 640 | 1.34 | 0.54 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 42.50 | 3.90 | 4.60 | 4.25 | 4.00 | -3.35 | -45.58% | 0.10 | 4 | 14 | 1.43 | 0.52 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 43.00 | 3.50 | 4.55 | 4.03 | 3.80 | -3.00 | -44.12% | 0.09 | 17 | 67 | 1.31 | 0.51 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 43.50 | 3.55 | 4.20 | 3.88 | 3.24 | -3.54 | -52.22% | 0.09 | 11 | 19 | 1.35 | 0.50 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 44.00 | 3.15 | 4.15 | 3.65 | 3.31 | -3.59 | -52.03% | 0.08 | 6 | 179 | 1.35 | 0.48 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 44.50 | 3.25 | 3.90 | 3.58 | 3.55 | -2.95 | -45.39% | 0.08 | 18 | 10 | 1.33 | 0.47 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 45.00 | 3.35 | 3.75 | 3.55 | 3.11 | -3.39 | -52.16% | 0.08 | 259 | 1,022 | 1.34 | 0.46 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 45.50 | 2.60 | 3.60 | 3.10 | 2.85 | -3.80 | -57.15% | 0.07 | 13 | 5 | 1.52 | 0.44 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 46.00 | 2.50 | 3.55 | 3.03 | 2.50 | -3.83 | -60.51% | 0.07 | 17 | 365 | 1.45 | 0.43 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 46.50 | 2.39 | 3.35 | 2.87 | 3.55 | -2.48 | -41.13% | 0.06 | 5 | 3 | 1.35 | 0.42 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 47.00 | 2.20 | 3.20 | 2.70 | 2.38 | -3.48 | -59.39% | 0.06 | 7 | 108 | 1.33 | 0.40 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 47.50 | 2.19 | 3.50 | 2.85 | 2.42 | -3.73 | -60.65% | 0.06 | 5 | 15 | 1.46 | 0.39 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 48.00 | 2.16 | 2.95 | 2.56 | 2.30 | -2.90 | -55.77% | 0.05 | 50 | 217 | 1.36 | 0.38 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 48.50 | 1.95 | 4.25 | 3.10 | % | 0.06 | 0 | 0 | 1.55 | 0.37 | 0.03 | -0.14 | 5/29/2026 9:58:50 AM EST | |||
| 49.00 | 1.92 | 2.88 | 2.40 | 2.74 | -1.36 | -33.18% | 0.05 | 3 | 43 | 1.36 | 0.36 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 49.50 | 1.84 | 2.98 | 2.41 | 2.50 | -2.10 | -45.66% | 0.05 | 1 | 4 | 1.37 | 0.35 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 50.00 | 2.20 | 2.50 | 2.35 | 2.05 | -2.55 | -55.44% | 0.05 | 1,031 | 1,404 | 1.37 | 0.34 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 51.00 | 1.44 | 2.37 | 1.91 | % | 0.04 | 0 | 0 | 1.53 | 0.32 | 0.03 | -0.13 | 5/29/2026 9:58:50 AM EST | |||
| 52.00 | 1.44 | 2.33 | 1.89 | % | 0.04 | 0 | 0 | 1.26 | 0.30 | 0.03 | -0.13 | 5/29/2026 9:58:50 AM EST | |||
| 53.00 | 1.28 | 3.20 | 2.24 | % | 0.04 | 0 | 0 | 1.53 | 0.28 | 0.02 | -0.12 | 5/29/2026 9:58:50 AM EST | |||
| 54.00 | 0.78 | 1.86 | 1.32 | 2.04 | % | 0.02 | 5 | 0 | 1.64 | 0.26 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 9:58:50 AM EST | |
| 55.00 | 1.15 | 1.73 | 1.44 | 1.31 | -2.34 | -64.11% | 0.03 | 121 | 444 | 1.41 | 0.25 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 60.00 | 0.78 | 1.24 | 1.01 | 0.99 | -1.38 | -58.23% | 0.02 | 52 | 123 | 1.48 | 0.20 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 65.00 | 0.50 | 0.92 | 0.71 | 0.71 | -1.07 | -60.12% | 0.01 | 138 | 721 | 1.53 | 0.17 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 9:58:50 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:50 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:50 AM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:50 AM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 195 | 7.61 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:50 AM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 412 | 5.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:50 AM EST |
| 9.00 | 0.00 | 1.22 | 0.61 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 161 | 5.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:58:50 AM EST |
| 10.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 378 | 2.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 96 | 4.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 9:58:50 AM EST |
| 12.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3,966 | 3.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 13.00 | 0.00 | 0.59 | 0.30 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1,523 | 3.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:50 AM EST |
| 14.00 | 0.00 | 1.43 | 0.72 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 375 | 4.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:50 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,284 | 2.86 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 16.00 | 0.05 | 0.79 | 0.42 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3,760 | 2.33 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 9:58:50 AM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 364 | 3.09 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 9:58:50 AM EST |
| 18.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,924 | 2.41 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 9:58:50 AM EST |
| 19.00 | 0.05 | 0.85 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 556 | 2.65 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 1.70 | -0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 21.00 | 0.00 | 0.89 | 0.45 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4,470 | 2.37 | -0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 22.00 | 0.02 | 0.40 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,794 | 1.51 | -0.03 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 23.00 | 0.05 | 0.51 | 0.28 | 0.26 | +0.09 | +52.95% | 0.01 | 63 | 194 | 1.49 | -0.04 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 24.00 | 0.00 | 0.41 | 0.21 | 0.30 | +0.09 | +42.86% | 0.01 | 2 | 209 | 1.47 | -0.05 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 25.00 | 0.30 | 0.49 | 0.40 | 0.36 | +0.14 | +63.64% | 0.02 | 17 | 696 | 1.49 | -0.05 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 26.00 | 0.25 | 0.68 | 0.47 | 0.35 | +0.10 | +40.00% | 0.02 | 1 | 192 | 1.41 | -0.07 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 27.00 | 0.30 | 0.84 | 0.57 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 209 | 1.42 | -0.08 | 0.01 | -0.07 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 28.00 | 0.65 | 0.92 | 0.79 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 321 | 1.37 | -0.10 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 28.50 | 0.01 | 1.40 | 0.71 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.18 | -0.11 | 0.01 | -0.09 | 5/26/2026 | 5/29/2026 9:58:50 AM EST |
| 29.00 | 0.46 | 1.20 | 0.83 | 0.88 | +0.40 | +83.34% | 0.03 | 1 | 601 | 1.28 | -0.11 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 29.50 | 0.65 | 1.35 | 1.00 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.48 | -0.12 | 0.02 | -0.09 | 5/27/2026 | 5/29/2026 9:58:50 AM EST |
| 30.00 | 0.91 | 1.15 | 1.03 | 1.08 | +0.53 | +96.37% | 0.03 | 144 | 2,668 | 1.36 | -0.13 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 30.50 | 0.83 | 1.75 | 1.29 | 1.02 | +0.32 | +45.72% | 0.04 | 1 | 46 | 1.41 | -0.14 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 31.00 | 1.08 | 1.48 | 1.28 | 0.90 | +0.01 | +1.13% | 0.04 | 5 | 235 | 1.32 | -0.15 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 31.50 | 1.20 | 1.95 | 1.58 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.34 | -0.17 | 0.02 | -0.11 | 5/27/2026 | 5/29/2026 9:58:50 AM EST |
| 32.00 | 1.34 | 1.86 | 1.60 | 1.54 | +0.69 | +81.18% | 0.05 | 13 | 333 | 1.37 | -0.18 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 32.50 | 1.45 | 2.26 | 1.86 | 1.57 | +0.65 | +70.66% | 0.06 | 1 | 55 | 1.34 | -0.19 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 33.00 | 1.62 | 2.44 | 2.03 | 1.82 | +0.87 | +91.58% | 0.06 | 1 | 296 | 1.36 | -0.20 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 33.50 | 1.69 | 2.35 | 2.02 | 2.10 | -0.11 | -4.98% | 0.06 | 2 | 32 | 1.43 | -0.22 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 34.00 | 1.95 | 2.55 | 2.25 | 2.38 | +0.98 | +70.00% | 0.07 | 67 | 131 | 1.36 | -0.23 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 34.50 | 2.14 | 2.74 | 2.44 | 2.56 | +1.28 | +100.00% | 0.07 | 6 | 387 | 1.41 | -0.24 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 35.00 | 2.37 | 2.70 | 2.54 | 2.59 | +1.24 | +91.86% | 0.07 | 156 | 898 | 1.41 | -0.26 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 35.50 | 2.51 | 3.05 | 2.78 | 2.83 | +1.14 | +67.46% | 0.08 | 3 | 161 | 1.40 | -0.27 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 36.00 | 2.72 | 3.35 | 3.04 | 3.08 | +1.62 | +110.96% | 0.08 | 4 | 178 | 1.50 | -0.29 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 36.50 | 2.90 | 3.95 | 3.43 | 3.47 | +1.77 | +104.12% | 0.09 | 42 | 87 | 1.48 | -0.30 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 37.00 | 3.10 | 4.25 | 3.68 | 3.74 | +1.87 | +100.00% | 0.10 | 40 | 42 | 1.43 | -0.31 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 37.50 | 3.30 | 4.15 | 3.73 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 245 | 1.32 | -0.33 | 0.03 | -0.14 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 38.00 | 3.55 | 4.55 | 4.05 | 4.13 | +1.83 | +79.57% | 0.11 | 18 | 63 | 1.40 | -0.34 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 38.50 | 3.80 | 4.95 | 4.38 | 4.48 | +1.54 | +52.39% | 0.11 | 6 | 106 | 1.37 | -0.36 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 39.00 | 4.10 | 5.00 | 4.55 | 4.58 | +1.94 | +73.49% | 0.12 | 14 | 223 | 1.37 | -0.37 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 39.50 | 4.35 | 5.45 | 4.90 | 4.50 | +1.12 | +33.14% | 0.12 | 5 | 15 | 1.45 | -0.39 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 40.00 | 4.60 | 5.50 | 5.05 | 5.20 | +2.20 | +73.34% | 0.13 | 53 | 224 | 1.46 | -0.40 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 40.50 | 4.80 | 6.80 | 5.80 | 3.28 | 0.00 | 0.00% | 0.14 | 0 | 201 | 1.38 | -0.42 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 41.00 | 5.20 | 6.25 | 5.73 | 5.70 | +2.32 | +68.64% | 0.14 | 6 | 47 | 1.44 | -0.43 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 41.50 | 5.50 | 6.60 | 6.05 | 3.66 | 0.00 | 0.00% | 0.15 | 0 | 58 | 1.37 | -0.45 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 42.00 | 5.75 | 7.30 | 6.53 | 6.21 | +2.36 | +61.30% | 0.16 | 9 | 157 | 1.44 | -0.46 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 42.50 | 6.15 | 7.40 | 6.78 | 4.09 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.39 | -0.48 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 43.00 | 6.45 | 7.65 | 7.05 | 7.25 | +3.05 | +72.62% | 0.16 | 90 | 103 | 1.46 | -0.49 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 43.50 | 6.70 | 8.05 | 7.38 | 5.65 | -0.35 | -5.84% | 0.17 | 3 | 5 | 1.43 | -0.50 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 44.00 | 7.10 | 8.65 | 7.88 | 7.10 | +2.50 | +54.35% | 0.18 | 26 | 123 | 1.47 | -0.52 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 44.50 | 7.40 | 8.75 | 8.08 | 6.44 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.32 | -0.53 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 45.00 | 7.75 | 9.25 | 8.50 | 7.40 | +2.16 | +41.23% | 0.19 | 10 | 41 | 1.50 | -0.54 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 45.50 | 8.10 | 9.50 | 8.80 | % | 0.19 | 0 | 0 | 1.44 | -0.56 | 0.03 | -0.14 | 5/29/2026 9:58:50 AM EST | |||
| 46.00 | 8.15 | 9.95 | 9.05 | 9.00 | +2.83 | +45.87% | 0.20 | 2 | 34 | 1.47 | -0.57 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 46.50 | 8.50 | 10.60 | 9.55 | 8.60 | +2.00 | +30.31% | 0.21 | 6 | 6 | 1.39 | -0.58 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 9:58:50 AM EST |
| 47.00 | 9.15 | 11.45 | 10.30 | 9.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.37 | -0.60 | 0.03 | -0.14 | 5/27/2026 | 5/29/2026 9:58:50 AM EST |
| 47.50 | 9.55 | 11.35 | 10.45 | % | 0.22 | 0 | 0 | 1.42 | -0.61 | 0.03 | -0.14 | 5/29/2026 9:58:50 AM EST | |||
| 48.00 | 9.95 | 11.25 | 10.60 | % | 0.22 | 0 | 0 | 1.34 | -0.62 | 0.03 | -0.14 | 5/29/2026 9:58:50 AM EST | |||
| 48.50 | 10.25 | 12.15 | 11.20 | % | 0.23 | 0 | 0 | 1.39 | -0.63 | 0.03 | -0.14 | 5/29/2026 9:58:50 AM EST | |||
| 49.00 | 10.00 | 12.50 | 11.25 | 16.75 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.39 | -0.64 | 0.03 | -0.14 | 5/21/2026 | 5/29/2026 9:58:50 AM EST |
| 49.50 | 10.85 | 13.00 | 11.93 | % | 0.24 | 0 | 0 | 1.33 | -0.65 | 0.03 | -0.13 | 5/29/2026 9:58:50 AM EST | |||
| 50.00 | 11.45 | 13.15 | 12.30 | 9.85 | 0.00 | 0.00% | 0.25 | 0 | 51 | 1.50 | -0.66 | 0.03 | -0.13 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 51.00 | 12.30 | 14.15 | 13.23 | % | 0.26 | 0 | 0 | 1.78 | -0.68 | 0.03 | -0.13 | 5/29/2026 9:58:50 AM EST | |||
| 52.00 | 13.20 | 15.15 | 14.18 | % | 0.27 | 0 | 0 | 1.76 | -0.70 | 0.03 | -0.13 | 5/29/2026 9:58:50 AM EST | |||
| 53.00 | 13.80 | 15.95 | 14.88 | % | 0.28 | 0 | 0 | 1.79 | -0.72 | 0.02 | -0.12 | 5/29/2026 9:58:50 AM EST | |||
| 54.00 | 14.25 | 16.80 | 15.53 | % | 0.29 | 0 | 0 | 1.47 | -0.74 | 0.02 | -0.12 | 5/29/2026 9:58:50 AM EST | |||
| 55.00 | 15.15 | 17.65 | 16.40 | 13.38 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.84 | -0.75 | 0.02 | -0.12 | 5/28/2026 | 5/29/2026 9:58:50 AM EST |
| 60.00 | 19.75 | 22.20 | 20.98 | % | 0.35 | 0 | 0 | 1.96 | -0.80 | 0.02 | -0.11 | 5/29/2026 9:58:50 AM EST | |||
| 65.00 | 24.80 | 27.15 | 25.98 | % | 0.40 | 0 | 0 | 2.04 | -0.83 | 0.02 | -0.11 | 5/29/2026 9:58:50 AM EST |