Options Chain for HUT 8 CORP COM (HUT) - $93.31 as of 5/20/2026 2:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 74.50 | 77.10 | 75.80 | % | 3.79 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 25.00 | 69.55 | 72.10 | 70.83 | % | 2.83 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 30.00 | 64.55 | 67.15 | 65.85 | 71.69 | 0.00 | 0.00% | 2.19 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 35.00 | 59.55 | 62.10 | 60.83 | % | 1.74 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 40.00 | 54.55 | 57.35 | 55.95 | % | 1.40 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 45.00 | 49.60 | 52.35 | 50.98 | % | 1.13 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 50.00 | 44.60 | 47.40 | 46.00 | % | 0.92 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 51.00 | 43.60 | 46.20 | 44.90 | % | 0.88 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 52.00 | 42.60 | 45.60 | 44.10 | % | 0.85 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 53.00 | 41.55 | 44.35 | 42.95 | % | 0.81 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 54.00 | 40.55 | 43.20 | 41.88 | % | 0.78 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 55.00 | 39.65 | 42.40 | 41.03 | 43.21 | % | 0.75 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 56.00 | 38.65 | 41.45 | 40.05 | % | 0.72 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 57.00 | 37.65 | 40.45 | 39.05 | % | 0.69 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 58.00 | 36.65 | 39.45 | 38.05 | % | 0.66 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 59.00 | 35.65 | 38.45 | 37.05 | % | 0.63 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 60.00 | 34.70 | 37.50 | 36.10 | 48.20 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 61.00 | 33.70 | 37.20 | 35.45 | % | 0.58 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 62.00 | 32.75 | 35.55 | 34.15 | % | 0.55 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 63.00 | 31.75 | 34.85 | 33.30 | % | 0.53 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 64.00 | 30.80 | 33.65 | 32.23 | 32.72 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.65 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 65.00 | 29.80 | 32.65 | 31.23 | 43.33 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.60 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 66.00 | 28.85 | 31.85 | 30.35 | 40.99 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.61 | 0.98 | 0.00 | -0.02 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 67.00 | 27.90 | 30.50 | 29.20 | 31.25 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.46 | 0.98 | 0.00 | -0.02 | 5/12/2026 | 5/20/2026 4:00:06 PM EST |
| 68.00 | 26.90 | 29.75 | 28.33 | 27.22 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.49 | 0.97 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 69.00 | 25.95 | 28.85 | 27.40 | 35.45 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.47 | 0.97 | 0.00 | -0.03 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 70.00 | 25.05 | 27.85 | 26.45 | 38.91 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.42 | 0.96 | 0.01 | -0.04 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 71.00 | 24.10 | 27.00 | 25.55 | % | 0.36 | 0 | 0 | 1.41 | 0.95 | 0.01 | -0.05 | 5/20/2026 4:00:06 PM EST | |||
| 72.00 | 23.20 | 26.05 | 24.63 | 8.77 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.38 | 0.95 | 0.01 | -0.06 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 73.00 | 22.20 | 25.15 | 23.68 | 14.25 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.35 | 0.94 | 0.01 | -0.06 | 4/24/2026 | 5/20/2026 4:00:06 PM EST |
| 74.00 | 21.35 | 24.25 | 22.80 | % | 0.31 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.07 | 5/20/2026 4:00:06 PM EST | |||
| 75.00 | 20.40 | 23.40 | 21.90 | 20.75 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.31 | 0.92 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 76.00 | 19.50 | 22.70 | 21.10 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.33 | 0.91 | 0.01 | -0.09 | 4/28/2026 | 5/20/2026 4:00:06 PM EST |
| 77.00 | 18.65 | 21.90 | 20.28 | 19.32 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.31 | 0.89 | 0.01 | -0.10 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 78.00 | 17.85 | 21.20 | 19.53 | 29.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.29 | 0.88 | 0.01 | -0.11 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 79.00 | 17.00 | 20.15 | 18.58 | 17.53 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.27 | 0.87 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 80.00 | 16.20 | 19.40 | 17.80 | 30.38 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.26 | 0.85 | 0.01 | -0.13 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 81.00 | 15.35 | 18.60 | 16.98 | 16.14 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.85 | 0.84 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 82.00 | 14.55 | 17.85 | 16.20 | 27.85 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.87 | 0.82 | 0.01 | -0.15 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 83.00 | 13.80 | 16.90 | 15.35 | 14.58 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.88 | 0.80 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 84.00 | 13.05 | 16.35 | 14.70 | 18.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | 0.79 | 0.02 | -0.16 | 5/7/2026 | 5/20/2026 4:00:06 PM EST |
| 85.00 | 12.65 | 15.40 | 14.03 | 12.88 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.92 | 0.77 | 0.02 | -0.17 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 86.00 | 12.00 | 14.25 | 13.13 | 18.18 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.89 | 0.75 | 0.02 | -0.18 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 87.00 | 11.45 | 13.60 | 12.53 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | 0.73 | 0.02 | -0.19 | 5/7/2026 | 5/20/2026 4:00:06 PM EST |
| 88.00 | 10.60 | 13.40 | 12.00 | 9.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | 0.71 | 0.02 | -0.19 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 89.00 | 9.90 | 12.15 | 11.03 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | 0.69 | 0.02 | -0.20 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 90.00 | 9.65 | 11.40 | 10.53 | 21.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.90 | 0.67 | 0.02 | -0.21 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 91.00 | 9.05 | 11.35 | 10.20 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | 0.65 | 0.02 | -0.21 | 5/7/2026 | 5/20/2026 4:00:06 PM EST |
| 92.00 | 9.55 | 10.40 | 9.98 | 15.04 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.98 | 0.63 | 0.02 | -0.22 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 93.00 | 8.00 | 9.80 | 8.90 | 11.28 | +2.43 | +27.46% | 0.10 | 1 | 6 | 0.91 | 0.61 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 94.00 | 7.85 | 9.25 | 8.55 | 14.06 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.93 | 0.59 | 0.02 | -0.22 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 95.00 | 7.50 | 8.70 | 8.10 | 7.85 | +0.85 | +12.15% | 0.09 | 5 | 14 | 0.94 | 0.56 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 96.00 | 7.35 | 8.20 | 7.78 | 8.09 | +2.64 | +48.44% | 0.08 | 1 | 6 | 0.96 | 0.54 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 97.00 | 6.95 | 7.65 | 7.30 | 7.47 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.95 | 0.52 | 0.02 | -0.23 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 98.00 | 5.50 | 7.40 | 6.45 | 7.25 | -0.34 | -4.48% | 0.07 | 14 | 13 | 0.90 | 0.50 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 99.00 | 6.00 | 6.80 | 6.40 | 7.00 | +1.65 | +30.85% | 0.06 | 2 | 3 | 0.95 | 0.48 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 100.00 | 5.65 | 6.35 | 6.00 | 6.00 | -0.55 | -8.40% | 0.06 | 13 | 64 | 0.95 | 0.46 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 101.00 | 5.25 | 6.10 | 5.68 | 5.70 | +0.60 | +11.77% | 0.06 | 2 | 5 | 0.95 | 0.44 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 102.00 | 4.85 | 5.75 | 5.30 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.95 | 0.42 | 0.02 | -0.22 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 103.00 | 4.20 | 5.40 | 4.80 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.93 | 0.40 | 0.02 | -0.22 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 104.00 | 4.15 | 4.90 | 4.53 | 6.20 | +1.43 | +29.98% | 0.04 | 1 | 25 | 0.94 | 0.38 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 105.00 | 3.90 | 4.90 | 4.40 | 4.05 | +0.09 | +2.28% | 0.04 | 4 | 89 | 0.96 | 0.36 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 106.00 | 3.60 | 4.45 | 4.03 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.95 | 0.34 | 0.02 | -0.21 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 107.00 | 3.35 | 4.20 | 3.78 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.95 | 0.33 | 0.02 | -0.21 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 108.00 | 3.05 | 3.75 | 3.40 | 3.85 | +0.30 | +8.46% | 0.03 | 3 | 30 | 0.93 | 0.31 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 109.00 | 2.39 | 3.65 | 3.02 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.91 | 0.29 | 0.02 | -0.20 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 110.00 | 2.34 | 3.15 | 2.75 | 2.94 | +0.93 | +46.27% | 0.03 | 17 | 71 | 0.90 | 0.28 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 111.00 | 2.40 | 2.90 | 2.65 | 9.54 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.92 | 0.26 | 0.02 | -0.19 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 112.00 | 2.24 | 2.75 | 2.50 | 5.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.25 | 0.02 | -0.18 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 113.00 | 1.95 | 2.81 | 2.38 | 4.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | 0.23 | 0.02 | -0.17 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 114.00 | 1.89 | 2.33 | 2.11 | 2.35 | % | 0.02 | 5 | 0 | 0.92 | 0.22 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 115.00 | 1.44 | 2.15 | 1.80 | 2.00 | +0.44 | +28.21% | 0.02 | 2 | 93 | 0.89 | 0.21 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 116.00 | 1.57 | 2.01 | 1.79 | 1.87 | % | 0.02 | 1 | 0 | 0.92 | 0.19 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 117.00 | 1.47 | 1.87 | 1.67 | % | 0.01 | 0 | 0 | 0.92 | 0.18 | 0.01 | -0.15 | 5/20/2026 4:00:06 PM EST | |||
| 118.00 | 1.25 | 1.96 | 1.61 | % | 0.01 | 0 | 0 | 0.93 | 0.17 | 0.01 | -0.14 | 5/20/2026 4:00:06 PM EST | |||
| 119.00 | 1.23 | 1.86 | 1.55 | % | 0.01 | 0 | 0 | 0.95 | 0.16 | 0.01 | -0.14 | 5/20/2026 4:00:06 PM EST | |||
| 120.00 | 0.76 | 1.95 | 1.36 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.92 | 0.15 | 0.01 | -0.13 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 121.00 | 0.62 | 2.03 | 1.33 | % | 0.01 | 0 | 0 | 0.93 | 0.14 | 0.01 | -0.13 | 5/20/2026 4:00:06 PM EST | |||
| 122.00 | 0.59 | 1.99 | 1.29 | 1.48 | +0.08 | +5.72% | 0.01 | 1 | 2 | 0.95 | 0.13 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 123.00 | 0.37 | 2.29 | 1.33 | 1.47 | +0.08 | +5.76% | 0.01 | 1 | 2 | 0.96 | 0.12 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 124.00 | 0.35 | 2.14 | 1.25 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.11 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 125.00 | 0.52 | 1.69 | 1.11 | 1.03 | +0.38 | +58.47% | 0.01 | 3 | 13 | 0.97 | 0.11 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 130.00 | 0.34 | 0.92 | 0.63 | 0.88 | -0.32 | -26.67% | 0.00 | 1 | 251 | 0.94 | 0.07 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 135.00 | 0.22 | 1.17 | 0.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.05 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 140.00 | 0.01 | 1.14 | 0.58 | 0.13 | -0.34 | -72.34% | 0.00 | 4 | 5 | 0.96 | 0.03 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.02 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.22 | 1.11 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.58 | 0.29 | 0.21 | +0.02 | +10.53% | 0.01 | 55 | 13 | 3.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.01 | -5.00% | 0.00 | 29 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.44 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.01 | -25.00% | 0.01 | 22 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.19 | -0.09 | -32.15% | 0.01 | 1 | 30 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 1.80 | 0.90 | 0.25 | -1.95 | -88.64% | 0.02 | 1 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.44 | 0.72 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 56.00 | 0.00 | 0.58 | 0.29 | 0.37 | +0.04 | +12.13% | 0.01 | 1 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 1.15 | 0.58 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:06 PM EST |
| 59.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.51 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 66.00 | 0.01 | 0.67 | 0.34 | 0.24 | +0.04 | +20.00% | 0.01 | 5 | 5 | 0.95 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 67.00 | 0.10 | 0.96 | 0.53 | 0.26 | 0.00 | 0.00% | 0.01 | 4 | 6 | 1.08 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 1.16 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | -0.03 | 0.00 | -0.03 | 5/8/2026 | 5/20/2026 4:00:06 PM EST |
| 69.00 | 0.01 | 0.94 | 0.48 | 0.35 | -0.10 | -22.23% | 0.01 | 4 | 4 | 0.90 | -0.03 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 70.00 | 0.01 | 0.96 | 0.49 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | -0.04 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 71.00 | 0.16 | 1.00 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.05 | 0.01 | -0.05 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 72.00 | 0.23 | 1.05 | 0.64 | 0.51 | +0.11 | +27.50% | 0.01 | 3 | 8 | 0.96 | -0.05 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 73.00 | 0.31 | 0.95 | 0.63 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | -0.06 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 74.00 | 0.27 | 1.20 | 0.74 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | -0.07 | 0.01 | -0.07 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 75.00 | 0.50 | 1.50 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | -0.08 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 76.00 | 0.43 | 1.41 | 0.92 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | -0.09 | 0.01 | -0.09 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 77.00 | 0.51 | 1.75 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.11 | 0.01 | -0.10 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 78.00 | 0.76 | 1.71 | 1.24 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 1,006 | 0.93 | -0.12 | 0.01 | -0.11 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 79.00 | 0.82 | 1.85 | 1.34 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.91 | -0.13 | 0.01 | -0.12 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 80.00 | 1.35 | 2.09 | 1.72 | 1.63 | -0.26 | -13.76% | 0.02 | 1 | 17 | 0.96 | -0.15 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 81.00 | 1.62 | 1.91 | 1.77 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.93 | -0.16 | 0.01 | -0.14 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 82.00 | 1.71 | 2.14 | 1.93 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.92 | -0.18 | 0.01 | -0.15 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 83.00 | 2.03 | 2.38 | 2.21 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.92 | -0.20 | 0.01 | -0.15 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 84.00 | 2.30 | 2.63 | 2.47 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.92 | -0.21 | 0.02 | -0.16 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 85.00 | 2.56 | 3.25 | 2.91 | 2.73 | -2.27 | -45.40% | 0.03 | 5 | 36 | 0.95 | -0.23 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 86.00 | 2.84 | 3.35 | 3.10 | % | 0.04 | 0 | 0 | 0.93 | -0.25 | 0.02 | -0.18 | 5/20/2026 4:00:06 PM EST | |||
| 87.00 | 3.05 | 3.95 | 3.50 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.94 | -0.27 | 0.02 | -0.19 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 88.00 | 3.40 | 4.45 | 3.93 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.95 | -0.29 | 0.02 | -0.19 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 89.00 | 3.75 | 5.10 | 4.43 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.97 | -0.31 | 0.02 | -0.20 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 90.00 | 4.20 | 4.80 | 4.50 | 4.45 | -3.24 | -42.14% | 0.05 | 5 | 34 | 0.93 | -0.33 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 91.00 | 4.55 | 5.70 | 5.13 | 4.59 | -0.21 | -4.38% | 0.06 | 1 | 1 | 0.95 | -0.35 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 92.00 | 4.95 | 6.10 | 5.53 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.95 | -0.37 | 0.02 | -0.22 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 93.00 | 5.35 | 6.65 | 6.00 | 6.00 | -3.65 | -37.83% | 0.06 | 1 | 30 | 0.95 | -0.39 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 94.00 | 5.80 | 7.30 | 6.55 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.96 | -0.41 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 95.00 | 6.30 | 7.90 | 7.10 | 10.13 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.96 | -0.44 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 96.00 | 6.70 | 8.45 | 7.58 | 6.97 | +0.03 | +0.44% | 0.08 | 1 | 7 | 0.96 | -0.46 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 97.00 | 7.30 | 8.95 | 8.13 | 7.78 | +3.78 | +94.50% | 0.08 | 1 | 13 | 0.96 | -0.48 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 98.00 | 7.80 | 9.35 | 8.58 | 7.35 | +0.68 | +10.20% | 0.09 | 1 | 2 | 0.95 | -0.50 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 99.00 | 8.45 | 10.00 | 9.23 | 9.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -0.52 | 0.02 | -0.23 | 5/8/2026 | 5/20/2026 4:00:06 PM EST |
| 100.00 | 8.95 | 10.65 | 9.80 | 12.53 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.95 | -0.54 | 0.02 | -0.23 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 101.00 | 9.65 | 11.30 | 10.48 | 13.28 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.96 | -0.56 | 0.02 | -0.23 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 102.00 | 10.25 | 11.85 | 11.05 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.95 | -0.58 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 103.00 | 10.85 | 12.35 | 11.60 | 9.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | -0.60 | 0.02 | -0.22 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 104.00 | 11.60 | 13.25 | 12.43 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.95 | -0.62 | 0.02 | -0.22 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 105.00 | 11.95 | 14.05 | 13.00 | 17.73 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.93 | -0.64 | 0.02 | -0.21 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 106.00 | 12.85 | 14.70 | 13.78 | 8.23 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.94 | -0.66 | 0.02 | -0.21 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 107.00 | 12.85 | 15.45 | 14.15 | % | 0.13 | 0 | 0 | 0.89 | -0.67 | 0.02 | -0.21 | 5/20/2026 4:00:06 PM EST | |||
| 108.00 | 13.65 | 16.20 | 14.93 | 12.35 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.89 | -0.69 | 0.02 | -0.20 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 109.00 | 14.90 | 16.80 | 15.85 | % | 0.15 | 0 | 0 | 0.92 | -0.71 | 0.02 | -0.20 | 5/20/2026 4:00:06 PM EST | |||
| 110.00 | 15.65 | 17.70 | 16.68 | 16.80 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.92 | -0.72 | 0.02 | -0.19 | 5/8/2026 | 5/20/2026 4:00:06 PM EST |
| 111.00 | 16.10 | 18.70 | 17.40 | 11.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.90 | -0.74 | 0.02 | -0.19 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 112.00 | 16.60 | 19.25 | 17.93 | 24.52 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.84 | -0.75 | 0.02 | -0.18 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 113.00 | 17.55 | 20.65 | 19.10 | 12.69 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | -0.77 | 0.02 | -0.17 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 114.00 | 18.40 | 21.45 | 19.93 | 13.29 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | -0.78 | 0.02 | -0.17 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 115.00 | 19.25 | 22.30 | 20.78 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.88 | -0.79 | 0.02 | -0.16 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 116.00 | 20.00 | 23.25 | 21.63 | % | 0.19 | 0 | 0 | 0.83 | -0.81 | 0.01 | -0.16 | 5/20/2026 4:00:06 PM EST | |||
| 117.00 | 21.00 | 24.05 | 22.53 | 14.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.82 | 0.01 | -0.15 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 118.00 | 21.70 | 24.90 | 23.30 | % | 0.20 | 0 | 0 | 1.18 | -0.83 | 0.01 | -0.14 | 5/20/2026 4:00:06 PM EST | |||
| 119.00 | 22.60 | 25.85 | 24.23 | % | 0.20 | 0 | 0 | 1.20 | -0.84 | 0.01 | -0.14 | 5/20/2026 4:00:06 PM EST | |||
| 120.00 | 23.55 | 26.70 | 25.13 | 16.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.20 | -0.85 | 0.01 | -0.13 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 121.00 | 24.50 | 27.70 | 26.10 | % | 0.22 | 0 | 0 | 1.23 | -0.86 | 0.01 | -0.13 | 5/20/2026 4:00:06 PM EST | |||
| 122.00 | 25.55 | 28.60 | 27.08 | % | 0.22 | 0 | 0 | 1.24 | -0.87 | 0.01 | -0.12 | 5/20/2026 4:00:06 PM EST | |||
| 123.00 | 26.50 | 29.40 | 27.95 | % | 0.23 | 0 | 0 | 1.23 | -0.88 | 0.01 | -0.12 | 5/20/2026 4:00:06 PM EST | |||
| 124.00 | 27.20 | 30.40 | 28.80 | % | 0.23 | 0 | 0 | 1.25 | -0.89 | 0.01 | -0.11 | 5/20/2026 4:00:06 PM EST | |||
| 125.00 | 28.60 | 31.30 | 29.95 | % | 0.24 | 0 | 0 | 1.26 | -0.89 | 0.01 | -0.10 | 5/20/2026 4:00:06 PM EST | |||
| 130.00 | 33.00 | 36.00 | 34.50 | 22.89 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.32 | -0.93 | 0.01 | -0.08 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 135.00 | 38.20 | 40.85 | 39.53 | % | 0.29 | 0 | 0 | 1.39 | -0.95 | 0.01 | -0.06 | 5/20/2026 4:00:06 PM EST | |||
| 140.00 | 43.10 | 45.70 | 44.40 | % | 0.32 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.04 | 5/20/2026 4:00:06 PM EST | |||
| 145.00 | 47.85 | 50.60 | 49.23 | % | 0.34 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 150.00 | 52.55 | 55.65 | 54.10 | % | 0.36 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:06 PM EST | |||
| 155.00 | 57.75 | 60.55 | 59.15 | % | 0.38 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 160.00 | 62.95 | 65.50 | 64.23 | % | 0.40 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 165.00 | 67.75 | 70.50 | 69.13 | % | 0.42 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST |