Options Chain for AXT INC COM (AXTI) - $45.40 as of 7/20/2026 7:10:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 25.80 | 24.15 | % | 0.97 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 30.00 | 17.60 | 20.80 | 19.20 | 26.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.11 | 0.99 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 30.50 | 17.20 | 20.30 | 18.75 | % | 0.61 | 0 | 0 | 4.99 | 0.99 | 0.00 | -0.04 | 7/20/2026 4:00:09 PM EST | |||
| 31.00 | 16.70 | 19.90 | 18.30 | % | 0.59 | 0 | 0 | 4.96 | 0.99 | 0.00 | -0.04 | 7/20/2026 4:00:09 PM EST | |||
| 31.50 | 16.20 | 19.00 | 17.60 | 18.03 | % | 0.56 | 8 | 0 | 4.45 | 0.98 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:09 PM EST | |
| 32.00 | 15.10 | 18.60 | 16.85 | 17.63 | % | 0.53 | 8 | 0 | 4.43 | 0.98 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:09 PM EST | |
| 32.50 | 15.20 | 18.40 | 16.80 | % | 0.52 | 0 | 0 | 4.59 | 0.98 | 0.01 | -0.07 | 7/20/2026 4:00:09 PM EST | |||
| 33.00 | 14.80 | 17.50 | 16.15 | % | 0.49 | 0 | 0 | 4.11 | 0.97 | 0.01 | -0.08 | 7/20/2026 4:00:09 PM EST | |||
| 33.50 | 14.30 | 17.30 | 15.80 | % | 0.47 | 0 | 0 | 4.26 | 0.97 | 0.01 | -0.10 | 7/20/2026 4:00:09 PM EST | |||
| 34.00 | 13.70 | 16.50 | 15.10 | % | 0.44 | 0 | 0 | 3.89 | 0.96 | 0.01 | -0.11 | 7/20/2026 4:00:09 PM EST | |||
| 34.50 | 13.50 | 16.00 | 14.75 | % | 0.43 | 0 | 0 | 3.78 | 0.95 | 0.01 | -0.13 | 7/20/2026 4:00:09 PM EST | |||
| 35.00 | 13.00 | 15.50 | 14.25 | % | 0.41 | 0 | 0 | 3.67 | 0.95 | 0.01 | -0.14 | 7/20/2026 4:00:09 PM EST | |||
| 35.50 | 12.60 | 15.10 | 13.85 | % | 0.39 | 0 | 0 | 3.65 | 0.94 | 0.01 | -0.16 | 7/20/2026 4:00:09 PM EST | |||
| 36.00 | 12.20 | 14.60 | 13.40 | % | 0.37 | 0 | 0 | 3.54 | 0.93 | 0.01 | -0.17 | 7/20/2026 4:00:09 PM EST | |||
| 36.50 | 11.50 | 14.20 | 12.85 | % | 0.35 | 0 | 0 | 3.51 | 0.92 | 0.01 | -0.19 | 7/20/2026 4:00:09 PM EST | |||
| 37.00 | 11.40 | 13.70 | 12.55 | % | 0.34 | 0 | 0 | 3.40 | 0.91 | 0.01 | -0.21 | 7/20/2026 4:00:09 PM EST | |||
| 37.50 | 10.90 | 13.30 | 12.10 | % | 0.32 | 0 | 0 | 3.37 | 0.90 | 0.02 | -0.22 | 7/20/2026 4:00:09 PM EST | |||
| 38.00 | 10.40 | 12.90 | 11.65 | % | 0.31 | 0 | 0 | 3.34 | 0.89 | 0.02 | -0.24 | 7/20/2026 4:00:09 PM EST | |||
| 38.50 | 10.10 | 12.40 | 11.25 | % | 0.29 | 0 | 0 | 3.24 | 0.88 | 0.02 | -0.26 | 7/20/2026 4:00:09 PM EST | |||
| 39.00 | 9.60 | 12.00 | 10.80 | % | 0.28 | 0 | 0 | 3.20 | 0.87 | 0.02 | -0.28 | 7/20/2026 4:00:09 PM EST | |||
| 39.50 | 9.20 | 11.60 | 10.40 | % | 0.26 | 0 | 0 | 3.16 | 0.86 | 0.02 | -0.29 | 7/20/2026 4:00:09 PM EST | |||
| 40.00 | 8.80 | 10.70 | 9.75 | 9.59 | +1.59 | +19.88% | 0.24 | 21 | 44 | 2.78 | 0.85 | 0.02 | -0.31 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 40.50 | 8.50 | 10.80 | 9.65 | % | 0.24 | 0 | 0 | 2.14 | 0.83 | 0.02 | -0.33 | 7/20/2026 4:00:09 PM EST | |||
| 41.00 | 8.00 | 10.40 | 9.20 | % | 0.22 | 0 | 0 | 2.08 | 0.82 | 0.02 | -0.35 | 7/20/2026 4:00:09 PM EST | |||
| 41.50 | 7.70 | 10.00 | 8.85 | % | 0.21 | 0 | 0 | 2.15 | 0.80 | 0.03 | -0.36 | 7/20/2026 4:00:09 PM EST | |||
| 42.00 | 7.30 | 9.70 | 8.50 | 4.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.17 | 0.79 | 0.03 | -0.38 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 42.50 | 7.00 | 9.30 | 8.15 | % | 0.19 | 0 | 0 | 2.19 | 0.77 | 0.03 | -0.40 | 7/20/2026 4:00:09 PM EST | |||
| 43.00 | 6.70 | 8.20 | 7.45 | 8.40 | +2.57 | +44.09% | 0.17 | 2 | 5 | 2.00 | 0.76 | 0.03 | -0.41 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 43.50 | 6.40 | 7.50 | 6.95 | 5.63 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.91 | 0.74 | 0.03 | -0.42 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 44.00 | 6.60 | 7.30 | 6.95 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.11 | 0.72 | 0.03 | -0.44 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 44.50 | 5.60 | 7.30 | 6.45 | 3.73 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.00 | 0.70 | 0.03 | -0.45 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 45.00 | 5.50 | 6.70 | 6.10 | 6.01 | +0.47 | +8.49% | 0.14 | 6 | 62 | 1.99 | 0.69 | 0.03 | -0.46 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 45.50 | 5.60 | 6.30 | 5.95 | 5.53 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.07 | 0.67 | 0.03 | -0.47 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 46.00 | 5.30 | 6.10 | 5.70 | 5.80 | +1.60 | +38.10% | 0.12 | 54 | 47 | 2.09 | 0.65 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 46.50 | 5.00 | 5.70 | 5.35 | 6.06 | +1.06 | +21.20% | 0.12 | 5 | 7 | 2.05 | 0.63 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 47.00 | 4.70 | 5.50 | 5.10 | 5.50 | +1.57 | +39.95% | 0.11 | 18 | 19 | 2.06 | 0.61 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 47.50 | 4.40 | 5.20 | 4.80 | 5.00 | +1.50 | +42.86% | 0.10 | 3 | 5 | 2.04 | 0.59 | 0.04 | -0.50 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 48.00 | 4.20 | 4.90 | 4.55 | 4.60 | +1.25 | +37.32% | 0.09 | 174 | 100 | 2.04 | 0.57 | 0.04 | -0.50 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 48.50 | 3.60 | 4.60 | 4.10 | 4.10 | -0.13 | -3.08% | 0.08 | 8 | 7 | 1.94 | 0.55 | 0.04 | -0.51 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 49.00 | 3.70 | 4.20 | 3.95 | 4.10 | +1.45 | +54.72% | 0.08 | 36 | 10 | 1.98 | 0.53 | 0.04 | -0.51 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 49.50 | 3.40 | 4.20 | 3.80 | 3.50 | +0.10 | +2.95% | 0.08 | 14 | 103 | 2.01 | 0.52 | 0.04 | -0.51 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 50.00 | 3.30 | 3.90 | 3.60 | 3.50 | +0.93 | +36.19% | 0.07 | 440 | 311 | 2.02 | 0.50 | 0.04 | -0.51 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 51.00 | 2.85 | 3.60 | 3.23 | 3.00 | +0.15 | +5.27% | 0.06 | 53 | 17 | 2.03 | 0.46 | 0.04 | -0.50 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 52.00 | 2.45 | 3.10 | 2.78 | 2.70 | +0.53 | +24.43% | 0.05 | 47 | 41 | 1.98 | 0.42 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 53.00 | 2.10 | 2.80 | 2.45 | 2.49 | +0.69 | +38.34% | 0.05 | 83 | 104 | 1.98 | 0.38 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 54.00 | 1.85 | 2.40 | 2.13 | 2.14 | +0.39 | +22.29% | 0.04 | 77 | 204 | 1.97 | 0.35 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 55.00 | 1.60 | 2.10 | 1.85 | 1.85 | +0.36 | +24.17% | 0.03 | 501 | 240 | 1.96 | 0.32 | 0.04 | -0.44 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 56.00 | 1.30 | 1.85 | 1.58 | 1.58 | +0.31 | +24.41% | 0.03 | 31 | 31 | 1.93 | 0.28 | 0.03 | -0.42 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 57.00 | 1.20 | 1.45 | 1.33 | 1.20 | +0.05 | +4.35% | 0.02 | 256 | 27 | 1.91 | 0.25 | 0.03 | -0.39 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 58.00 | 0.95 | 1.40 | 1.18 | 1.09 | +0.14 | +14.74% | 0.02 | 122 | 55 | 1.93 | 0.23 | 0.03 | -0.37 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 59.00 | 0.85 | 1.35 | 1.10 | 0.99 | -0.01 | -1.00% | 0.02 | 107 | 10 | 2.00 | 0.20 | 0.03 | -0.34 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 60.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.15 | +21.43% | 0.01 | 670 | 200 | 1.87 | 0.18 | 0.03 | -0.31 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 61.00 | 0.60 | 1.05 | 0.83 | 0.70 | -0.30 | -30.00% | 0.01 | 51 | 34 | 1.89 | 0.15 | 0.02 | -0.29 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 62.00 | 0.55 | 0.75 | 0.65 | 0.55 | -0.05 | -8.34% | 0.01 | 95 | 133 | 1.93 | 0.13 | 0.02 | -0.26 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 63.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.15 | -23.08% | 0.01 | 21 | 88 | 1.93 | 0.12 | 0.02 | -0.24 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 63.50 | 0.35 | 0.75 | 0.55 | 0.69 | -0.51 | -42.50% | 0.01 | 1 | 20 | 1.95 | 0.11 | 0.02 | -0.23 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 64.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.08 | -13.80% | 0.01 | 36 | 1,114 | 1.90 | 0.10 | 0.02 | -0.21 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 65.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.01 | -2.78% | 0.00 | 795 | 670 | 1.75 | 0.09 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 66.00 | 0.20 | 0.50 | 0.35 | 0.40 | -2.14 | -84.26% | 0.01 | 3 | 53 | 1.92 | 0.08 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 67.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.07 | +28.00% | 0.00 | 82 | 56 | 1.90 | 0.07 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 68.00 | 0.15 | 0.45 | 0.30 | 0.27 | -0.03 | -10.00% | 0.00 | 40 | 943 | 1.98 | 0.06 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 69.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.15 | -30.00% | 0.00 | 4 | 371 | 1.95 | 0.05 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.09 | -37.50% | 0.00 | 111 | 253 | 1.78 | 0.04 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.77 | -83.70% | 0.00 | 27 | 118 | 1.93 | 0.03 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 58 | 43 | 2.10 | 0.03 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.48 | 0.03 | 0.01 | -0.07 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 74.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.15 | +150.00% | 0.00 | 5 | 11 | 2.05 | 0.02 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 135 | 161 | 2.16 | 0.02 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.72 | 0.02 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 13 | 24 | 2.72 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 78.00 | 0.05 | 1.10 | 0.58 | 0.06 | -0.34 | -85.00% | 0.01 | 10 | 35 | 2.08 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 79.00 | 0.00 | 1.60 | 0.80 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.00 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 32 | 543 | 2.42 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 81.00 | 0.00 | 1.50 | 0.75 | 0.15 | -0.53 | -77.95% | 0.01 | 1 | 10 | 4.06 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 82.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.54 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 83.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.97 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.76 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.05 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 86.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.82 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 87.00 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.58 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 88.00 | 0.00 | 1.65 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.60 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 89.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 160 | 2.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 91.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 92.00 | 0.00 | 1.65 | 0.83 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 93.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.67 | -93.06% | 0.00 | 5 | 32 | 3.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 94.00 | 0.00 | 1.65 | 0.83 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 96.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 97.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 98.00 | 0.00 | 1.65 | 0.83 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:09 PM EST |
| 99.00 | 0.00 | 1.65 | 0.83 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.18 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 37 | 3.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 101.00 | 0.00 | 1.60 | 0.80 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:09 PM EST |
| 102.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 103.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:09 PM EST |
| 104.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 106.00 | 0.00 | 1.60 | 0.80 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 107.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:09 PM EST |
| 108.00 | 0.00 | 1.60 | 0.80 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 1.60 | 0.80 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.14 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 1.60 | 0.80 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:09 PM EST |
| 112.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:09 PM EST |
| 113.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 114.00 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:09 PM EST |
| 116.00 | 0.00 | 1.05 | 0.53 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:09 PM EST |
| 117.00 | 0.00 | 0.95 | 0.48 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:09 PM EST |
| 118.00 | 0.00 | 0.80 | 0.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:09 PM EST |
| 119.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 123 | 1,355 | 2.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 391 | 2,101 | 2.39 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.30 | -75.00% | 0.01 | 122 | 323 | 3.09 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.25 | -71.43% | 0.01 | 8 | 9 | 3.60 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 31.50 | 0.00 | 0.70 | 0.35 | 0.30 | -0.20 | -40.00% | 0.01 | 33 | 15 | 3.37 | -0.02 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.34 | -61.82% | 0.01 | 182 | 73 | 2.99 | -0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.20 | -0.35 | -63.64% | 0.01 | 17 | 15 | 3.04 | -0.02 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 33.00 | 0.20 | 0.70 | 0.45 | 0.25 | -0.34 | -57.63% | 0.01 | 70 | 110 | 2.68 | -0.03 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 33.50 | 0.00 | 0.70 | 0.35 | 0.30 | % | 0.01 | 23 | 0 | 2.99 | -0.03 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:09 PM EST | |
| 34.00 | 0.05 | 0.50 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | -0.04 | 0.01 | -0.11 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 34.50 | 0.05 | 0.70 | 0.38 | 0.23 | -0.54 | -70.13% | 0.01 | 22 | 3 | 2.21 | -0.05 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 35.00 | 0.30 | 0.65 | 0.48 | 0.43 | -0.37 | -46.25% | 0.01 | 306 | 594 | 2.42 | -0.05 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 35.50 | 0.15 | 0.75 | 0.45 | 0.35 | -0.55 | -61.12% | 0.01 | 22 | 3 | 2.25 | -0.06 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 36.00 | 0.20 | 0.50 | 0.35 | 0.45 | -0.35 | -43.75% | 0.01 | 121 | 3 | 2.08 | -0.07 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 36.50 | 0.35 | 0.75 | 0.55 | 0.57 | -0.33 | -36.67% | 0.02 | 27 | 116 | 2.27 | -0.08 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 37.00 | 0.40 | 0.75 | 0.58 | 0.56 | -0.54 | -49.10% | 0.02 | 38 | 2 | 2.17 | -0.09 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 37.50 | 0.45 | 0.85 | 0.65 | 0.70 | -0.35 | -33.34% | 0.02 | 2 | 1 | 2.22 | -0.10 | 0.02 | -0.22 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 38.00 | 0.60 | 0.95 | 0.78 | 0.75 | -0.45 | -37.50% | 0.02 | 39 | 11 | 2.27 | -0.11 | 0.02 | -0.24 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 38.50 | 0.55 | 1.10 | 0.83 | 0.87 | -0.33 | -27.50% | 0.02 | 4 | 2 | 2.23 | -0.12 | 0.02 | -0.26 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 39.00 | 0.55 | 1.20 | 0.88 | 0.96 | -0.98 | -50.52% | 0.02 | 3 | 1 | 2.18 | -0.13 | 0.02 | -0.28 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 39.50 | 0.75 | 1.20 | 0.98 | 0.98 | % | 0.02 | 4 | 0 | 2.19 | -0.14 | 0.02 | -0.29 | 7/20/2026 | 7/20/2026 4:00:09 PM EST | |
| 40.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.82 | -42.71% | 0.03 | 172 | 551 | 2.19 | -0.15 | 0.02 | -0.31 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 40.50 | 0.90 | 1.35 | 1.13 | 1.05 | -0.69 | -39.66% | 0.03 | 3 | 3 | 2.14 | -0.17 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 41.00 | 1.00 | 1.55 | 1.28 | 1.32 | -0.74 | -35.93% | 0.03 | 30 | 55 | 2.16 | -0.18 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 41.50 | 1.05 | 1.55 | 1.30 | 1.35 | -0.86 | -38.92% | 0.03 | 4 | 6 | 2.08 | -0.20 | 0.03 | -0.36 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 42.00 | 1.15 | 1.75 | 1.45 | 1.40 | -1.10 | -44.00% | 0.03 | 10 | 18 | 2.09 | -0.21 | 0.03 | -0.38 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 42.50 | 1.25 | 1.85 | 1.55 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.06 | -0.23 | 0.03 | -0.40 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 43.00 | 1.40 | 2.05 | 1.73 | 1.76 | -1.14 | -39.31% | 0.04 | 46 | 377 | 2.08 | -0.24 | 0.03 | -0.41 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 43.50 | 1.60 | 2.10 | 1.85 | 1.85 | -0.85 | -31.49% | 0.04 | 39 | 8 | 2.06 | -0.26 | 0.03 | -0.42 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 44.00 | 1.70 | 2.20 | 1.95 | 2.10 | -1.12 | -34.79% | 0.04 | 26 | 380 | 2.10 | -0.28 | 0.03 | -0.44 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 44.50 | 1.75 | 2.50 | 2.13 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.01 | -0.30 | 0.03 | -0.45 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 45.00 | 2.10 | 2.65 | 2.38 | 2.48 | -1.04 | -29.55% | 0.05 | 72 | 342 | 2.04 | -0.31 | 0.03 | -0.46 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 45.50 | 2.20 | 3.00 | 2.60 | 2.54 | -1.30 | -33.86% | 0.06 | 5 | 14 | 2.06 | -0.33 | 0.03 | -0.47 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 46.00 | 2.50 | 3.00 | 2.75 | 2.80 | -1.46 | -34.28% | 0.06 | 7 | 63 | 2.03 | -0.35 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 46.50 | 2.65 | 3.30 | 2.98 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.03 | -0.37 | 0.04 | -0.49 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 47.00 | 3.00 | 3.70 | 3.35 | 3.10 | -1.70 | -35.42% | 0.07 | 11 | 16 | 2.10 | -0.39 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 47.50 | 3.00 | 3.80 | 3.40 | 3.60 | % | 0.07 | 1 | 0 | 2.00 | -0.41 | 0.04 | -0.50 | 7/20/2026 | 7/20/2026 4:00:09 PM EST | |
| 48.00 | 3.20 | 4.00 | 3.60 | 3.48 | -1.92 | -35.56% | 0.07 | 27 | 40 | 1.98 | -0.43 | 0.04 | -0.50 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 48.50 | 3.80 | 4.60 | 4.20 | 4.00 | +0.42 | +11.74% | 0.09 | 71 | 3 | 2.15 | -0.45 | 0.04 | -0.51 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 49.00 | 3.80 | 4.60 | 4.20 | 4.13 | -1.47 | -26.25% | 0.09 | 7 | 12 | 2.02 | -0.47 | 0.04 | -0.51 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 49.50 | 3.90 | 4.80 | 4.35 | 4.19 | +0.19 | +4.75% | 0.09 | 11 | 53 | 1.95 | -0.48 | 0.04 | -0.51 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 50.00 | 4.30 | 5.30 | 4.80 | 4.60 | -2.05 | -30.83% | 0.10 | 24 | 162 | 2.03 | -0.50 | 0.04 | -0.51 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 51.00 | 4.90 | 5.60 | 5.25 | 4.75 | -4.20 | -46.93% | 0.10 | 8 | 15 | 1.95 | -0.54 | 0.04 | -0.50 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 52.00 | 5.60 | 6.40 | 6.00 | 6.02 | -1.43 | -19.20% | 0.12 | 2 | 6 | 2.01 | -0.58 | 0.04 | -0.49 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 53.00 | 6.30 | 6.90 | 6.60 | 8.73 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.97 | -0.62 | 0.04 | -0.48 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 54.00 | 6.90 | 7.60 | 7.25 | 7.18 | -1.42 | -16.52% | 0.13 | 11 | 27 | 1.94 | -0.65 | 0.04 | -0.46 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 55.00 | 7.40 | 8.80 | 8.10 | 8.30 | -1.88 | -18.47% | 0.15 | 15 | 288 | 1.99 | -0.69 | 0.04 | -0.44 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 56.00 | 8.40 | 9.10 | 8.75 | 8.18 | -5.57 | -40.51% | 0.16 | 3 | 7 | 1.93 | -0.72 | 0.03 | -0.42 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 57.00 | 8.90 | 10.50 | 9.70 | 9.84 | -4.46 | -31.19% | 0.17 | 2 | 48 | 2.00 | -0.75 | 0.03 | -0.39 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 58.00 | 9.60 | 11.40 | 10.50 | 10.22 | -3.58 | -25.95% | 0.18 | 1 | 4 | 1.96 | -0.77 | 0.03 | -0.37 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 59.00 | 10.00 | 12.20 | 11.10 | 12.52 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.56 | -0.80 | 0.03 | -0.34 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 60.00 | 11.30 | 13.10 | 12.20 | 12.25 | -1.38 | -10.13% | 0.20 | 8 | 119 | 1.89 | -0.82 | 0.03 | -0.31 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 61.00 | 12.10 | 14.00 | 13.05 | 12.62 | +3.27 | +34.98% | 0.21 | 4 | 6 | 2.67 | -0.85 | 0.02 | -0.29 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 62.00 | 12.30 | 15.00 | 13.65 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.77 | -0.87 | 0.02 | -0.26 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 63.00 | 13.20 | 16.00 | 14.60 | 15.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.87 | -0.88 | 0.02 | -0.24 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 63.50 | 13.70 | 16.30 | 15.00 | 9.30 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.79 | -0.89 | 0.02 | -0.23 | 7/7/2026 | 7/20/2026 4:00:09 PM EST |
| 64.00 | 14.90 | 16.80 | 15.85 | 21.28 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.84 | -0.90 | 0.02 | -0.21 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 65.00 | 15.30 | 17.80 | 16.55 | 16.27 | -2.23 | -12.06% | 0.25 | 3 | 141 | 2.93 | -0.91 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 66.00 | 16.00 | 19.10 | 17.55 | 20.01 | 0.00 | 0.00% | 0.27 | 0 | 41 | 3.22 | -0.92 | 0.01 | -0.17 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 67.00 | 17.20 | 19.80 | 18.50 | 17.58 | -4.71 | -21.14% | 0.28 | 2 | 28 | 3.11 | -0.94 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 68.00 | 17.90 | 20.90 | 19.40 | 18.89 | -2.11 | -10.05% | 0.29 | 6 | 17 | 3.27 | -0.94 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 69.00 | 19.00 | 21.90 | 20.45 | 20.43 | -1.27 | -5.86% | 0.30 | 2 | 3 | 3.35 | -0.95 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 70.00 | 20.10 | 22.70 | 21.40 | 22.50 | 0.00 | 0.00% | 0.31 | 0 | 66 | 3.30 | -0.96 | 0.01 | -0.10 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 71.00 | 20.90 | 23.80 | 22.35 | 11.75 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.45 | -0.97 | 0.01 | -0.09 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 72.00 | 21.90 | 24.80 | 23.35 | 25.08 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.53 | -0.97 | 0.01 | -0.08 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 73.00 | 22.70 | 25.80 | 24.25 | 23.85 | -2.60 | -9.83% | 0.33 | 2 | 7 | 3.60 | -0.97 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 74.00 | 23.90 | 26.80 | 25.35 | 17.12 | 0.00 | 0.00% | 0.34 | 0 | 12 | 3.68 | -0.98 | 0.01 | -0.06 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 75.00 | 25.00 | 27.80 | 26.40 | 25.90 | -2.20 | -7.83% | 0.35 | 2 | 74 | 3.75 | -0.98 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 76.00 | 25.70 | 28.80 | 27.25 | 26.85 | +6.25 | +30.34% | 0.36 | 2 | 2 | 3.83 | -0.98 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 77.00 | 26.70 | 29.90 | 28.30 | 27.86 | +1.91 | +7.36% | 0.37 | 2 | 17 | 3.97 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 78.00 | 27.70 | 30.80 | 29.25 | 26.15 | 0.00 | 0.00% | 0.38 | 0 | 29 | 3.96 | -0.99 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 79.00 | 28.60 | 31.80 | 30.20 | 23.90 | 0.00 | 0.00% | 0.38 | 0 | 9 | 4.03 | -0.99 | 0.00 | -0.03 | 7/10/2026 | 7/20/2026 4:00:09 PM EST |
| 80.00 | 30.00 | 32.80 | 31.40 | 30.70 | -2.30 | -6.97% | 0.39 | 2 | 93 | 4.10 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 81.00 | 30.80 | 33.80 | 32.30 | 33.86 | 0.00 | 0.00% | 0.40 | 0 | 6 | 4.16 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 82.00 | 32.00 | 34.60 | 33.30 | 33.50 | +1.20 | +3.72% | 0.41 | 10 | 60 | 4.07 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 83.00 | 32.70 | 35.80 | 34.25 | 32.75 | 0.00 | 0.00% | 0.41 | 0 | 28 | 4.29 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 84.00 | 33.80 | 36.80 | 35.30 | 38.89 | 0.00 | 0.00% | 0.42 | 0 | 16 | 4.35 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 85.00 | 34.80 | 37.90 | 36.35 | 38.75 | 0.00 | 0.00% | 0.43 | 0 | 50 | 4.49 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 86.00 | 35.80 | 38.80 | 37.30 | 37.75 | -3.60 | -8.71% | 0.43 | 1 | 3 | 4.47 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 87.00 | 36.80 | 39.80 | 38.30 | 37.87 | +12.23 | +47.70% | 0.44 | 6 | 7 | 4.53 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 88.00 | 37.80 | 40.90 | 39.35 | 31.33 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.67 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 89.00 | 38.80 | 41.90 | 40.35 | 34.67 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:09 PM EST |
| 90.00 | 39.50 | 42.90 | 41.20 | 43.79 | +6.59 | +17.72% | 0.46 | 1 | 7 | 4.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 91.00 | 40.70 | 43.80 | 42.25 | 34.49 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:09 PM EST |
| 92.00 | 41.80 | 44.90 | 43.35 | 49.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 93.00 | 42.80 | 45.90 | 44.35 | 19.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:09 PM EST |
| 94.00 | 43.80 | 46.90 | 45.35 | 30.26 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:09 PM EST |
| 95.00 | 44.80 | 47.70 | 46.25 | 45.75 | +0.90 | +2.01% | 0.49 | 1 | 2 | 4.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 96.00 | 45.60 | 48.80 | 47.20 | 44.33 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 97.00 | 46.70 | 49.90 | 48.30 | 41.58 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:09 PM EST |
| 98.00 | 48.00 | 50.60 | 49.30 | 34.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 99.00 | 48.70 | 51.80 | 50.25 | 31.94 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.17 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:09 PM EST |
| 100.00 | 50.00 | 52.90 | 51.45 | 54.93 | 0.00 | 0.00% | 0.51 | 0 | 11 | 5.30 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 101.00 | 50.70 | 53.80 | 52.25 | 37.43 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 102.00 | 51.80 | 55.10 | 53.45 | 35.58 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:09 PM EST |
| 103.00 | 52.80 | 55.80 | 54.30 | 53.33 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.35 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 104.00 | 53.80 | 56.90 | 55.35 | 47.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:09 PM EST |
| 105.00 | 54.70 | 57.90 | 56.30 | 58.17 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.53 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 106.00 | 55.60 | 59.10 | 57.35 | % | 0.54 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 107.00 | 56.60 | 59.90 | 58.25 | 53.13 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:09 PM EST |
| 108.00 | 57.70 | 61.10 | 59.40 | 46.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:09 PM EST |
| 109.00 | 58.50 | 61.90 | 60.20 | 44.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:09 PM EST |
| 110.00 | 59.80 | 62.90 | 61.35 | 61.06 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 111.00 | 60.60 | 63.80 | 62.20 | 19.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 4:00:09 PM EST |
| 112.00 | 62.00 | 64.60 | 63.30 | 42.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:09 PM EST |
| 113.00 | 62.80 | 65.90 | 64.35 | 55.77 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:09 PM EST |
| 114.00 | 63.80 | 66.90 | 65.35 | 45.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:09 PM EST |
| 115.00 | 64.80 | 67.90 | 66.35 | 50.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:09 PM EST |
| 116.00 | 65.70 | 68.90 | 67.30 | 62.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:09 PM EST |
| 117.00 | 66.80 | 69.90 | 68.35 | % | 0.58 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 118.00 | 67.80 | 70.90 | 69.35 | 57.96 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:09 PM EST |
| 119.00 | 68.60 | 72.10 | 70.35 | 70.29 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:09 PM EST |
| 120.00 | 69.80 | 72.90 | 71.35 | 50.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:09 PM EST |
| 125.00 | 74.80 | 77.90 | 76.35 | 65.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:09 PM EST |
| 130.00 | 79.80 | 82.90 | 81.35 | % | 0.63 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 135.00 | 84.60 | 88.00 | 86.30 | % | 0.64 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 140.00 | 89.80 | 92.90 | 91.35 | % | 0.65 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 145.00 | 94.80 | 97.80 | 96.30 | 44.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 4:00:09 PM EST |
| 150.00 | 99.80 | 103.10 | 101.45 | % | 0.68 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 155.00 | 104.70 | 108.10 | 106.40 | % | 0.69 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 160.00 | 109.60 | 113.00 | 111.30 | % | 0.70 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 165.00 | 114.70 | 118.10 | 116.40 | % | 0.71 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST |