Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $52.77 as of 8/6/2026 12:39:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.40 | 25.10 | 23.75 | % | 0.79 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 31.50 | 21.00 | 23.60 | 22.30 | % | 0.71 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 32.00 | 20.50 | 23.10 | 21.80 | % | 0.68 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 32.50 | 19.80 | 22.60 | 21.20 | % | 0.65 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 33.00 | 19.30 | 22.10 | 20.70 | % | 0.63 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 33.50 | 18.90 | 21.60 | 20.25 | % | 0.60 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 34.00 | 18.50 | 21.10 | 19.80 | % | 0.58 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 34.50 | 18.00 | 20.60 | 19.30 | % | 0.56 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 35.00 | 17.50 | 20.10 | 18.80 | % | 0.54 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 35.50 | 17.00 | 19.60 | 18.30 | % | 0.52 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 36.00 | 16.50 | 19.10 | 17.80 | % | 0.49 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 36.50 | 16.00 | 18.60 | 17.30 | % | 0.47 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 37.00 | 15.50 | 18.10 | 16.80 | % | 0.45 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 37.50 | 15.00 | 17.60 | 16.30 | % | 0.43 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 38.00 | 14.50 | 17.10 | 15.80 | % | 0.42 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 38.50 | 14.00 | 16.60 | 15.30 | % | 0.40 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 39.00 | 13.50 | 16.10 | 14.80 | % | 0.38 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 39.50 | 13.00 | 15.60 | 14.30 | % | 0.36 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 40.00 | 12.50 | 15.10 | 13.80 | % | 0.35 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 40.50 | 12.00 | 14.60 | 13.30 | % | 0.33 | 0 | 0 | 2.06 | 0.99 | 0.01 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 41.00 | 11.50 | 14.10 | 12.80 | % | 0.31 | 0 | 0 | 2.00 | 0.99 | 0.01 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 41.50 | 11.00 | 13.60 | 12.30 | % | 0.30 | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 42.00 | 10.40 | 13.10 | 11.75 | % | 0.28 | 0 | 0 | 1.88 | 0.98 | 0.01 | -0.02 | 8/6/2026 12:58:58 PM EST | |||
| 42.50 | 10.00 | 12.70 | 11.35 | % | 0.27 | 0 | 0 | 1.87 | 0.98 | 0.01 | -0.02 | 8/6/2026 12:58:58 PM EST | |||
| 43.00 | 9.50 | 12.20 | 10.85 | % | 0.25 | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.02 | 8/6/2026 12:58:58 PM EST | |||
| 43.50 | 9.00 | 11.70 | 10.35 | % | 0.24 | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.03 | 8/6/2026 12:58:58 PM EST | |||
| 44.00 | 8.60 | 11.20 | 9.90 | % | 0.23 | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.03 | 8/6/2026 12:58:58 PM EST | |||
| 44.50 | 8.20 | 10.60 | 9.40 | % | 0.21 | 0 | 0 | 1.63 | 0.94 | 0.02 | -0.04 | 8/6/2026 12:58:58 PM EST | |||
| 45.00 | 8.30 | 10.20 | 9.25 | 5.56 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.57 | 0.94 | 0.02 | -0.04 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 45.50 | 7.10 | 9.70 | 8.40 | % | 0.18 | 0 | 0 | 1.55 | 0.94 | 0.02 | -0.04 | 8/6/2026 12:58:58 PM EST | |||
| 46.00 | 6.90 | 9.20 | 8.05 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.40 | 0.92 | 0.02 | -0.06 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 46.50 | 6.40 | 8.70 | 7.55 | % | 0.16 | 0 | 0 | 1.34 | 0.88 | 0.03 | -0.09 | 8/6/2026 12:58:58 PM EST | |||
| 47.00 | 5.80 | 8.40 | 7.10 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.37 | 0.87 | 0.03 | -0.08 | 7/27/2026 | 8/6/2026 12:58:58 PM EST |
| 47.50 | 5.70 | 7.90 | 6.80 | % | 0.14 | 0 | 0 | 1.35 | 0.87 | 0.03 | -0.08 | 8/6/2026 12:58:58 PM EST | |||
| 48.00 | 4.90 | 7.50 | 6.20 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.33 | 0.85 | 0.04 | -0.09 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 48.50 | 4.50 | 7.00 | 5.75 | % | 0.12 | 0 | 0 | 1.27 | 0.83 | 0.04 | -0.09 | 8/6/2026 12:58:58 PM EST | |||
| 49.00 | 4.00 | 6.60 | 5.30 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | 0.79 | 0.04 | -0.11 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 49.50 | 3.60 | 6.20 | 4.90 | 4.99 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.22 | 0.78 | 0.05 | -0.11 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 50.00 | 4.30 | 4.70 | 4.50 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.57 | 0.76 | 0.05 | -0.11 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 51.00 | 3.60 | 4.00 | 3.80 | 5.01 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.68 | 0.72 | 0.06 | -0.12 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 52.00 | 2.95 | 3.40 | 3.18 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.68 | 0.66 | 0.07 | -0.12 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 53.00 | 2.35 | 2.70 | 2.53 | 2.70 | -0.96 | -26.23% | 0.05 | 2 | 333 | 0.72 | 0.59 | 0.07 | -0.12 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 54.00 | 1.85 | 2.25 | 2.05 | 2.20 | +0.20 | +10.00% | 0.04 | 17 | 48 | 0.70 | 0.51 | 0.08 | -0.12 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 55.00 | 1.40 | 1.80 | 1.60 | 1.57 | -0.03 | -1.88% | 0.03 | 38 | 231 | 0.67 | 0.44 | 0.08 | -0.12 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 56.00 | 1.10 | 1.40 | 1.25 | 1.20 | +0.10 | +9.10% | 0.02 | 23 | 641 | 0.69 | 0.36 | 0.07 | -0.12 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 57.00 | 0.80 | 1.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 6,579 | 61 | 0.64 | 0.30 | 0.07 | -0.11 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 58.00 | 0.55 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 12 | 98 | 0.65 | 0.25 | 0.06 | -0.10 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 59.00 | 0.35 | 0.50 | 0.43 | 0.51 | -0.51 | -50.00% | 0.01 | 6,432 | 43 | 0.65 | 0.21 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.05 | +12.50% | 0.01 | 3 | 29 | 0.67 | 0.17 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 61.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 6 | 16 | 0.69 | 0.14 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 62.00 | 0.10 | 0.45 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.12 | 0.03 | -0.07 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 63.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.07 | 0.02 | -0.05 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.30 | 0.05 | 0.02 | -0.03 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.98 | 0.05 | 0.02 | -0.04 | 7/23/2026 | 8/6/2026 12:58:58 PM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.52 | 0.03 | 0.01 | -0.02 | 7/23/2026 | 8/6/2026 12:58:58 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 5.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.02 | 0.01 | -0.02 | 7/21/2026 | 8/6/2026 12:58:58 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.01 | 0.01 | -0.01 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/6/2026 12:58:58 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.77 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 8/6/2026 12:58:58 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 12:58:58 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 74.00 | 0.00 | 1.35 | 0.68 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/6/2026 12:58:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 12:58:58 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 12:58:58 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 12:58:58 PM EST |
| 79.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 12:58:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 81.00 | 0.00 | 1.30 | 0.65 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/6/2026 12:58:58 PM EST |
| 82.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 12:58:58 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 12:58:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 12:58:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/6/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 12:58:58 PM EST |
| 31.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 33.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 33.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 34.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 34.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 35.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 36.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 36.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 38.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 38.50 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 39.50 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.00 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 40.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.16 | -0.01 | 0.01 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 41.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.10 | -0.01 | 0.01 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 41.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.82 | -0.02 | 0.01 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | -0.02 | 0.01 | -0.02 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.81 | -0.02 | 0.01 | -0.02 | 8/6/2026 12:58:58 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | -0.03 | 0.01 | -0.02 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 43.50 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | -0.03 | 0.01 | -0.03 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.02 | -0.03 | 0.01 | -0.03 | 7/29/2026 | 8/6/2026 12:58:58 PM EST |
| 44.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | -0.06 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 905 | 1.32 | -0.06 | 0.02 | -0.04 | 7/24/2026 | 8/6/2026 12:58:58 PM EST |
| 45.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.87 | -0.06 | 0.02 | -0.04 | 8/6/2026 12:58:58 PM EST | |||
| 46.00 | 0.10 | 1.15 | 0.63 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | -0.08 | 0.02 | -0.06 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 46.50 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.90 | -0.12 | 0.03 | -0.09 | 8/6/2026 12:58:58 PM EST | |||
| 47.00 | 0.05 | 1.00 | 0.53 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.82 | -0.13 | 0.03 | -0.08 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 47.50 | 0.15 | 2.45 | 1.30 | % | 0.03 | 0 | 0 | 1.10 | -0.13 | 0.03 | -0.08 | 8/6/2026 12:58:58 PM EST | |||
| 48.00 | 0.30 | 2.50 | 1.40 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.06 | -0.15 | 0.04 | -0.09 | 7/31/2026 | 8/6/2026 12:58:58 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.17 | 0.04 | -0.09 | 8/6/2026 12:58:58 PM EST | |||
| 49.00 | 0.30 | 0.70 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | -0.21 | 0.04 | -0.11 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 49.50 | 0.55 | 0.80 | 0.68 | % | 0.01 | 0 | 0 | 0.74 | -0.22 | 0.05 | -0.11 | 8/6/2026 12:58:58 PM EST | |||
| 50.00 | 0.55 | 0.90 | 0.73 | 0.85 | -0.30 | -26.09% | 0.01 | 1 | 47 | 0.71 | -0.24 | 0.05 | -0.11 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 51.00 | 0.90 | 1.15 | 1.03 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.69 | -0.28 | 0.06 | -0.12 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 52.00 | 1.25 | 1.50 | 1.38 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.70 | -0.34 | 0.07 | -0.12 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 53.00 | 1.65 | 1.90 | 1.78 | 1.76 | -0.74 | -29.60% | 0.03 | 14 | 3 | 0.69 | -0.41 | 0.07 | -0.12 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 54.00 | 2.15 | 2.40 | 2.28 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.68 | -0.49 | 0.08 | -0.12 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 55.00 | 2.70 | 3.10 | 2.90 | 2.90 | -0.23 | -7.35% | 0.05 | 3 | 43 | 0.68 | -0.56 | 0.08 | -0.12 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 56.00 | 3.30 | 3.60 | 3.45 | % | 0.06 | 0 | 0 | 0.66 | -0.64 | 0.07 | -0.12 | 8/6/2026 12:58:58 PM EST | |||
| 57.00 | 4.00 | 4.40 | 4.20 | 7.18 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.66 | -0.70 | 0.07 | -0.11 | 7/24/2026 | 8/6/2026 12:58:58 PM EST |
| 58.00 | 4.80 | 5.10 | 4.95 | 4.80 | -1.30 | -21.32% | 0.09 | 1 | 3 | 0.67 | -0.75 | 0.06 | -0.10 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 59.00 | 5.20 | 6.80 | 6.00 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.83 | -0.79 | 0.05 | -0.10 | 8/5/2026 | 8/6/2026 12:58:58 PM EST |
| 60.00 | 5.80 | 7.70 | 6.75 | 6.46 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.18 | -0.83 | 0.04 | -0.09 | 8/4/2026 | 8/6/2026 12:58:58 PM EST |
| 61.00 | 6.90 | 8.60 | 7.75 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.26 | -0.86 | 0.04 | -0.08 | 7/17/2026 | 8/6/2026 12:58:58 PM EST |
| 62.00 | 7.50 | 9.20 | 8.35 | 10.85 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.11 | -0.88 | 0.03 | -0.07 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 63.00 | 8.40 | 10.20 | 9.30 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.18 | -0.93 | 0.02 | -0.05 | 8/3/2026 | 8/6/2026 12:58:58 PM EST |
| 64.00 | 9.40 | 11.10 | 10.25 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.20 | -0.95 | 0.02 | -0.03 | 7/17/2026 | 8/6/2026 12:58:58 PM EST |
| 65.00 | 10.30 | 12.10 | 11.20 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.27 | -0.95 | 0.02 | -0.04 | 7/23/2026 | 8/6/2026 12:58:58 PM EST |
| 66.00 | 11.20 | 13.10 | 12.15 | 12.15 | +4.65 | +62.00% | 0.18 | 1 | 25 | 1.34 | -0.97 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 12:58:58 PM EST |
| 67.00 | 12.30 | 14.00 | 13.15 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.35 | -0.98 | 0.01 | -0.02 | 7/30/2026 | 8/6/2026 12:58:58 PM EST |
| 68.00 | 13.10 | 15.00 | 14.05 | % | 0.21 | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 69.00 | 14.20 | 16.00 | 15.10 | % | 0.22 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 8/6/2026 12:58:58 PM EST | |||
| 70.00 | 15.20 | 17.00 | 16.10 | 9.84 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.52 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 8/6/2026 12:58:58 PM EST |
| 71.00 | 16.00 | 18.00 | 17.00 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 72.00 | 17.00 | 19.00 | 18.00 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 12:58:58 PM EST |
| 73.00 | 18.10 | 20.00 | 19.05 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 12:58:58 PM EST |
| 74.00 | 19.10 | 21.00 | 20.05 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 75.00 | 20.00 | 22.00 | 21.00 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 76.00 | 21.20 | 23.00 | 22.10 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 77.00 | 21.90 | 24.00 | 22.95 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 78.00 | 23.20 | 25.00 | 24.10 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 79.00 | 24.10 | 26.00 | 25.05 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 80.00 | 25.20 | 27.00 | 26.10 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 81.00 | 26.00 | 28.00 | 27.00 | 19.08 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 12:58:58 PM EST |
| 82.00 | 27.20 | 29.00 | 28.10 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 83.00 | 28.00 | 30.00 | 29.00 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 85.00 | 30.00 | 32.00 | 31.00 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 90.00 | 35.20 | 37.00 | 36.10 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 95.00 | 40.20 | 42.00 | 41.10 | % | 0.43 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 100.00 | 45.10 | 47.00 | 46.05 | % | 0.46 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 105.00 | 50.20 | 52.00 | 51.10 | % | 0.49 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST | |||
| 110.00 | 55.10 | 57.00 | 56.05 | % | 0.51 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:58:58 PM EST |