Options Chain for AXT INC COM (AXTI) - $77.99 as of 8/14/2026 7:28:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 78.00 | 80.60 | 79.30 | 61.00 | 0.00 | 0.00% | 31.72 | 0 | 230 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 5.00 | 75.10 | 78.50 | 76.80 | 56.00 | 0.00 | 0.00% | 15.36 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:54 PM EST |
| 7.50 | 72.60 | 75.80 | 74.20 | 51.90 | 0.00 | 0.00% | 9.89 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:54 PM EST |
| 10.00 | 70.00 | 72.80 | 71.40 | 75.88 | 0.00 | 0.00% | 7.14 | 0 | 163 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 12.50 | 67.60 | 71.20 | 69.40 | 67.50 | 0.00 | 0.00% | 5.55 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 65.10 | 68.10 | 66.60 | 65.70 | 0.00 | 0.00% | 4.44 | 0 | 913 | 8.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 17.50 | 63.70 | 64.90 | 64.30 | 60.80 | 0.00 | 0.00% | 3.67 | 0 | 1,288 | 7.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 60.00 | 63.30 | 61.65 | 64.54 | 0.00 | 0.00% | 3.08 | 0 | 256 | 7.45 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 22.50 | 58.00 | 60.80 | 59.40 | 52.80 | 0.00 | 0.00% | 2.64 | 0 | 173 | 6.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 56.20 | 57.70 | 56.95 | 53.20 | 0.00 | 0.00% | 2.28 | 0 | 509 | 5.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 51.10 | 52.70 | 51.90 | 50.00 | 0.00 | 0.00% | 1.73 | 0 | 3,122 | 4.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 31.00 | 49.00 | 52.60 | 50.80 | % | 1.64 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 32.00 | 48.00 | 51.20 | 49.60 | % | 1.55 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 33.00 | 47.00 | 50.60 | 48.80 | % | 1.48 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 34.00 | 46.00 | 49.60 | 47.80 | 27.20 | 0.00 | 0.00% | 1.41 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 46.40 | 47.50 | 46.95 | 39.10 | 0.00 | 0.00% | 1.34 | 0 | 2,724 | 3.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 36.00 | 44.20 | 47.00 | 45.60 | 22.70 | 0.00 | 0.00% | 1.27 | 0 | 15 | 4.30 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:54 PM EST |
| 37.00 | 43.00 | 46.60 | 44.80 | % | 1.21 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 38.00 | 42.20 | 45.10 | 43.65 | 25.00 | 0.00 | 0.00% | 1.15 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 39.00 | 41.00 | 44.60 | 42.80 | 27.25 | 0.00 | 0.00% | 1.10 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 41.40 | 42.70 | 42.05 | 40.05 | +0.28 | +0.71% | 1.05 | 50 | 2,090 | 3.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 40.50 | 39.50 | 42.80 | 41.15 | 39.55 | +7.03 | +21.62% | 1.02 | 40 | 20 | 3.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 41.00 | 39.00 | 42.60 | 40.80 | 39.05 | +1.91 | +5.15% | 1.00 | 40 | 32 | 4.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 41.50 | 38.50 | 42.10 | 40.30 | 36.64 | 0.00 | 0.00% | 0.97 | 0 | 21 | 4.08 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 42.00 | 38.20 | 41.10 | 39.65 | 34.80 | 0.00 | 0.00% | 0.94 | 0 | 14 | 3.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 42.50 | 37.90 | 40.80 | 39.35 | 34.43 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 43.00 | 37.20 | 40.60 | 38.90 | 36.85 | +2.10 | +6.05% | 0.90 | 1 | 738 | 3.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 43.50 | 36.50 | 40.10 | 38.30 | 34.25 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 44.00 | 36.20 | 39.10 | 37.65 | 27.00 | 0.00 | 0.00% | 0.86 | 0 | 40 | 3.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 44.50 | 35.50 | 38.80 | 37.15 | 32.03 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 45.00 | 35.10 | 38.10 | 36.60 | 35.00 | +1.50 | +4.48% | 0.81 | 100 | 1,477 | 3.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 45.50 | 34.70 | 38.20 | 36.45 | 31.00 | 0.00 | 0.00% | 0.80 | 0 | 18 | 3.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 46.00 | 34.60 | 37.40 | 36.00 | 15.53 | 0.00 | 0.00% | 0.78 | 0 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 46.50 | 33.50 | 36.90 | 35.20 | 6.00 | 0.00 | 0.00% | 0.76 | 0 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 47.00 | 33.10 | 36.60 | 34.85 | 32.75 | 0.00 | 0.00% | 0.74 | 0 | 28 | 3.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 47.50 | 32.70 | 36.10 | 34.40 | 32.25 | 0.00 | 0.00% | 0.72 | 0 | 23 | 3.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 48.00 | 32.00 | 35.60 | 33.80 | 30.90 | 0.00 | 0.00% | 0.70 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 48.50 | 31.60 | 35.10 | 33.35 | 4.70 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 49.00 | 31.20 | 34.60 | 32.90 | 16.00 | 0.00 | 0.00% | 0.67 | 0 | 15 | 3.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 49.50 | 30.70 | 34.10 | 32.40 | 12.90 | 0.00 | 0.00% | 0.65 | 0 | 114 | 3.20 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 50.00 | 30.20 | 33.10 | 31.65 | 32.00 | +3.70 | +13.08% | 0.63 | 98 | 2,573 | 2.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 51.00 | 29.60 | 32.70 | 31.15 | 21.65 | 0.00 | 0.00% | 0.61 | 0 | 44 | 3.11 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 52.00 | 28.10 | 31.70 | 29.90 | 28.97 | +3.57 | +14.06% | 0.57 | 3 | 11 | 3.01 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 53.00 | 27.20 | 30.70 | 28.95 | 26.70 | 0.00 | 0.00% | 0.55 | 0 | 246 | 2.91 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 54.00 | 26.20 | 29.70 | 27.95 | 35.01 | 0.00 | 0.00% | 0.52 | 0 | 289 | 2.82 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 55.00 | 25.30 | 28.70 | 27.00 | 24.85 | -0.15 | -0.60% | 0.49 | 2 | 2,868 | 2.72 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 56.00 | 24.70 | 27.20 | 25.95 | 19.30 | 0.00 | 0.00% | 0.46 | 0 | 52 | 2.39 | 0.99 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 57.00 | 23.30 | 26.20 | 24.75 | 21.80 | +4.80 | +28.24% | 0.43 | 2 | 128 | 2.30 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 58.00 | 22.30 | 25.70 | 24.00 | 13.33 | 0.00 | 0.00% | 0.41 | 0 | 13 | 2.45 | 0.99 | 0.00 | -0.03 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 59.00 | 21.30 | 24.80 | 23.05 | 10.97 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.41 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 60.00 | 20.40 | 23.30 | 21.85 | 20.22 | +0.22 | +1.10% | 0.36 | 6 | 2,962 | 2.10 | 0.98 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 61.00 | 19.80 | 22.60 | 21.20 | 24.80 | 0.00 | 0.00% | 0.35 | 0 | 76 | 2.15 | 0.97 | 0.00 | -0.06 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 62.00 | 18.90 | 22.00 | 20.45 | 17.40 | -9.22 | -34.64% | 0.33 | 1 | 1 | 2.22 | 0.97 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 63.00 | 17.50 | 21.00 | 19.25 | % | 0.31 | 0 | 0 | 2.14 | 0.96 | 0.01 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 64.00 | 16.50 | 20.00 | 18.25 | % | 0.29 | 0 | 0 | 2.05 | 0.95 | 0.01 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 65.00 | 16.20 | 18.00 | 17.10 | 15.56 | +1.06 | +7.31% | 0.26 | 9 | 1,805 | 1.57 | 0.94 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 66.00 | 14.70 | 18.20 | 16.45 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.95 | 0.93 | 0.01 | -0.13 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 67.00 | 14.10 | 16.80 | 15.45 | % | 0.23 | 0 | 0 | 1.89 | 0.91 | 0.01 | -0.15 | 8/14/2026 3:59:54 PM EST | |||
| 68.00 | 13.50 | 16.60 | 15.05 | 12.08 | +3.48 | +40.47% | 0.22 | 4 | 5 | 1.90 | 0.90 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 69.00 | 12.60 | 15.30 | 13.95 | 12.03 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.72 | 0.88 | 0.02 | -0.19 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 70.00 | 11.80 | 14.20 | 13.00 | 11.95 | +1.22 | +11.37% | 0.19 | 25 | 1,057 | 1.63 | 0.86 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 71.00 | 10.50 | 13.50 | 12.00 | 12.40 | +3.97 | +47.10% | 0.17 | 1 | 3 | 1.60 | 0.84 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 72.00 | 10.20 | 12.90 | 11.55 | 9.48 | +0.03 | +0.32% | 0.16 | 1 | 24 | 1.17 | 0.81 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 73.00 | 9.50 | 12.00 | 10.75 | 12.60 | +4.05 | +47.37% | 0.15 | 1 | 17 | 1.18 | 0.79 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 74.00 | 8.80 | 11.20 | 10.00 | 8.42 | +0.32 | +3.96% | 0.14 | 14 | 12 | 1.19 | 0.76 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 75.00 | 8.20 | 9.90 | 9.05 | 9.29 | +0.99 | +11.93% | 0.12 | 136 | 709 | 1.12 | 0.73 | 0.03 | -0.31 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 76.00 | 6.80 | 10.10 | 8.45 | 11.00 | +3.40 | +44.74% | 0.11 | 12 | 22 | 1.12 | 0.71 | 0.03 | -0.33 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 77.00 | 6.80 | 9.50 | 8.15 | 8.00 | +2.00 | +33.34% | 0.11 | 35 | 63 | 1.22 | 0.68 | 0.03 | -0.34 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 78.00 | 6.20 | 8.90 | 7.55 | 6.20 | -0.10 | -1.59% | 0.10 | 49 | 437 | 1.22 | 0.65 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 79.00 | 5.70 | 7.20 | 6.45 | 7.10 | +1.70 | +31.49% | 0.08 | 47 | 113 | 1.10 | 0.62 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 80.00 | 5.90 | 6.80 | 6.35 | 6.35 | +1.45 | +29.60% | 0.08 | 584 | 4,299 | 1.20 | 0.59 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 81.00 | 4.20 | 5.90 | 5.05 | 5.90 | +2.10 | +55.27% | 0.06 | 46 | 19 | 1.18 | 0.56 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 82.00 | 4.20 | 5.60 | 4.90 | 5.40 | +0.34 | +6.72% | 0.06 | 304 | 128 | 1.21 | 0.53 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 83.00 | 4.20 | 5.10 | 4.65 | 5.20 | +1.20 | +30.00% | 0.06 | 123 | 157 | 1.14 | 0.50 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 84.00 | 3.60 | 6.00 | 4.80 | 4.65 | +0.85 | +22.37% | 0.06 | 136 | 115 | 1.27 | 0.47 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 85.00 | 3.80 | 4.20 | 4.00 | 4.10 | +0.90 | +28.13% | 0.05 | 698 | 605 | 1.19 | 0.44 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 86.00 | 2.75 | 5.20 | 3.98 | 4.00 | +0.83 | +26.19% | 0.05 | 94 | 36 | 1.25 | 0.42 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 87.00 | 2.25 | 4.50 | 3.38 | 3.40 | +0.20 | +6.25% | 0.04 | 31 | 49 | 1.19 | 0.39 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 88.00 | 1.95 | 3.60 | 2.78 | 3.17 | +0.51 | +19.18% | 0.03 | 103 | 260 | 1.12 | 0.36 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 89.00 | 2.05 | 4.00 | 3.03 | 3.04 | +0.59 | +24.09% | 0.03 | 33 | 34 | 1.25 | 0.34 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 90.00 | 2.50 | 2.80 | 2.65 | 2.70 | +0.70 | +35.00% | 0.03 | 911 | 1,165 | 1.24 | 0.32 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 91.00 | 1.65 | 2.85 | 2.25 | 2.26 | +0.51 | +29.15% | 0.02 | 166 | 31 | 1.19 | 0.29 | 0.02 | -0.34 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 92.00 | 1.20 | 3.20 | 2.20 | 1.90 | +0.20 | +11.77% | 0.02 | 122 | 27 | 1.11 | 0.27 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 93.00 | 1.80 | 2.50 | 2.15 | 1.80 | +0.05 | +2.86% | 0.02 | 197 | 102 | 1.23 | 0.25 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 94.00 | 1.45 | 2.00 | 1.73 | 1.75 | +0.15 | +9.38% | 0.02 | 110 | 77 | 1.22 | 0.23 | 0.02 | -0.31 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 95.00 | 1.30 | 1.90 | 1.60 | 1.70 | +0.45 | +36.00% | 0.02 | 221 | 607 | 1.23 | 0.22 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 96.00 | % | 0.00 | 0 | 0 | 1.25 | 0.20 | 0.02 | -0.28 | 8/14/2026 3:59:54 PM EST | ||||||
| 97.00 | 0.50 | 2.35 | 1.43 | 1.15 | -0.05 | -4.17% | 0.01 | 23 | 8 | 1.24 | 0.18 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 98.00 | 0.50 | 1.50 | 1.00 | 0.99 | -0.26 | -20.80% | 0.01 | 17 | 5 | 1.16 | 0.17 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 99.00 | 0.35 | 2.00 | 1.18 | 0.92 | -1.08 | -54.00% | 0.01 | 9 | 1 | 1.24 | 0.16 | 0.02 | -0.24 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 100.00 | 1.00 | 1.20 | 1.10 | 1.13 | +0.23 | +25.56% | 0.01 | 660 | 4,157 | 1.30 | 0.14 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 105.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.15 | +27.28% | 0.01 | 114 | 6,969 | 1.31 | 0.09 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 110.00 | 0.40 | 0.75 | 0.58 | 0.45 | +0.08 | +21.63% | 0.01 | 71 | 468 | 1.43 | 0.05 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 115.00 | 0.10 | 0.75 | 0.43 | 0.26 | -0.09 | -25.72% | 0.00 | 8 | 417 | 1.34 | 0.03 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 21 | 1,652 | 1.54 | 0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 20 | 437 | 1.52 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 958 | 1.79 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 164 | 1.76 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.05 | +100.00% | 0.00 | 318 | 720 | 1.81 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.33 | -62.27% | 0.00 | 1 | 182 | 2.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.50 | -81.97% | 0.00 | 2 | 471 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 392 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 117 | 2.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 1,806 | 2.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,562 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/14/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,112 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,153 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 3.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.58 | -92.07% | 0.01 | 3 | 1,116 | 3.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.57 | -83.83% | 0.01 | 3 | 36 | 3.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 3.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 1,407 | 2.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 40.50 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 43.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 44.50 | 0.00 | 0.30 | 0.15 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 741 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 45.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 46.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 48.50 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 302 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 49.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 300 | 2.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 30 | 1,219 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.17 | -62.97% | 0.00 | 115 | 239 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.23 | -71.88% | 0.00 | 36 | 139 | 1.59 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.71 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.71 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 0.00 | 141 | 1,020 | 1.35 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.16 | -61.54% | 0.00 | 68 | 72 | 1.74 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 57.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 59 | 229 | 1.38 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 58.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.10 | -35.72% | 0.00 | 45 | 66 | 1.35 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.25 | -55.56% | 0.00 | 50 | 26 | 1.40 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.35 | -63.64% | 0.00 | 244 | 1,297 | 1.28 | -0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 61.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.33 | -52.39% | 0.00 | 152 | 54 | 1.30 | -0.03 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 62.00 | 0.15 | 0.40 | 0.28 | 0.33 | -0.39 | -54.17% | 0.00 | 40 | 55 | 1.23 | -0.03 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 63.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.39 | -49.37% | 0.01 | 51 | 82 | 1.22 | -0.04 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 64.00 | 0.05 | 0.90 | 0.48 | 0.40 | -0.65 | -61.91% | 0.01 | 489 | 80 | 1.18 | -0.05 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.70 | -56.00% | 0.01 | 198 | 1,336 | 1.23 | -0.06 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 66.00 | 0.55 | 0.75 | 0.65 | 0.80 | -0.90 | -52.95% | 0.01 | 63 | 21 | 1.25 | -0.07 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 67.00 | 0.25 | 1.10 | 0.68 | 0.77 | -0.72 | -48.33% | 0.01 | 28 | 16 | 1.16 | -0.09 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 68.00 | 0.65 | 0.95 | 0.80 | 0.90 | -1.05 | -53.85% | 0.01 | 155 | 39 | 1.14 | -0.10 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 69.00 | 0.75 | 1.35 | 1.05 | 1.05 | -0.88 | -45.60% | 0.02 | 10 | 32 | 1.13 | -0.12 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 70.00 | 1.00 | 1.20 | 1.10 | 1.18 | -1.25 | -51.44% | 0.02 | 260 | 1,552 | 1.17 | -0.14 | 0.02 | -0.21 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 71.00 | 0.70 | 1.75 | 1.23 | 1.43 | -0.92 | -39.15% | 0.02 | 146 | 9 | 1.13 | -0.16 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 72.00 | 0.95 | 2.10 | 1.53 | 1.60 | -1.50 | -48.39% | 0.02 | 61 | 144 | 1.16 | -0.19 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 73.00 | 0.95 | 2.75 | 1.85 | 1.85 | -1.75 | -48.62% | 0.03 | 24 | 56 | 1.18 | -0.21 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 74.00 | 1.90 | 2.50 | 2.20 | 2.00 | -1.45 | -42.03% | 0.03 | 43 | 42 | 1.12 | -0.24 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 75.00 | 2.30 | 2.70 | 2.50 | 2.38 | -2.42 | -50.42% | 0.03 | 287 | 1,617 | 1.18 | -0.27 | 0.03 | -0.31 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 76.00 | 1.80 | 3.20 | 2.50 | 3.75 | -0.90 | -19.36% | 0.03 | 54 | 15 | 1.12 | -0.29 | 0.03 | -0.33 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 77.00 | 2.25 | 3.60 | 2.93 | 3.00 | -2.60 | -46.43% | 0.04 | 161 | 143 | 1.13 | -0.32 | 0.03 | -0.34 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 78.00 | 2.75 | 4.70 | 3.73 | 3.50 | -2.16 | -38.17% | 0.05 | 19 | 22 | 1.23 | -0.35 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 79.00 | 2.95 | 4.90 | 3.93 | 4.70 | -1.33 | -22.06% | 0.05 | 71 | 39 | 1.18 | -0.38 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 80.00 | 4.00 | 5.00 | 4.50 | 4.30 | -2.40 | -35.83% | 0.06 | 208 | 2,781 | 1.20 | -0.41 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 81.00 | 3.80 | 5.80 | 4.80 | 4.93 | -5.07 | -50.70% | 0.06 | 17 | 6 | 1.16 | -0.44 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 82.00 | 4.10 | 6.00 | 5.05 | 5.40 | -2.60 | -32.50% | 0.06 | 178 | 4 | 1.21 | -0.47 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 83.00 | 4.70 | 7.40 | 6.05 | 5.70 | -2.15 | -27.39% | 0.07 | 40 | 33 | 1.20 | -0.50 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 84.00 | 5.30 | 8.00 | 6.65 | 6.30 | -7.20 | -53.34% | 0.08 | 5 | 16 | 1.20 | -0.53 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 85.00 | 5.90 | 8.60 | 7.25 | 7.50 | -1.46 | -16.30% | 0.09 | 29 | 962 | 1.20 | -0.56 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 86.00 | 6.70 | 9.30 | 8.00 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.23 | -0.58 | 0.03 | -0.38 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 87.00 | 7.60 | 10.00 | 8.80 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.26 | -0.61 | 0.03 | -0.38 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 88.00 | 8.10 | 10.60 | 9.35 | 8.60 | -5.74 | -40.03% | 0.11 | 6 | 26 | 1.22 | -0.64 | 0.03 | -0.37 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 89.00 | 8.80 | 11.40 | 10.10 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 59 | 1.23 | -0.66 | 0.03 | -0.36 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 90.00 | 10.00 | 12.60 | 11.30 | 10.00 | -3.30 | -24.82% | 0.13 | 11 | 935 | 1.35 | -0.68 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 91.00 | 10.30 | 12.90 | 11.60 | % | 0.13 | 0 | 0 | 1.23 | -0.71 | 0.02 | -0.34 | 8/14/2026 3:59:54 PM EST | |||
| 92.00 | 11.10 | 13.60 | 12.35 | % | 0.13 | 0 | 0 | 1.22 | -0.73 | 0.02 | -0.33 | 8/14/2026 3:59:54 PM EST | |||
| 93.00 | 11.90 | 14.20 | 13.05 | % | 0.14 | 0 | 0 | 1.19 | -0.75 | 0.02 | -0.32 | 8/14/2026 3:59:54 PM EST | |||
| 94.00 | 12.70 | 15.30 | 14.00 | % | 0.15 | 0 | 0 | 1.22 | -0.77 | 0.02 | -0.31 | 8/14/2026 3:59:54 PM EST | |||
| 95.00 | 13.70 | 15.90 | 14.80 | 16.60 | -2.68 | -13.90% | 0.16 | 2 | 97 | 1.21 | -0.78 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 96.00 | 14.40 | 17.50 | 15.95 | 22.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | -0.80 | 0.02 | -0.28 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 97.00 | 14.80 | 17.80 | 16.30 | % | 0.17 | 0 | 0 | 1.64 | -0.82 | 0.02 | -0.27 | 8/14/2026 3:59:54 PM EST | |||
| 98.00 | 16.00 | 18.70 | 17.35 | % | 0.18 | 0 | 0 | 1.66 | -0.83 | 0.02 | -0.26 | 8/14/2026 3:59:54 PM EST | |||
| 99.00 | 16.90 | 19.60 | 18.25 | % | 0.18 | 0 | 0 | 1.68 | -0.84 | 0.02 | -0.24 | 8/14/2026 3:59:54 PM EST | |||
| 100.00 | 17.70 | 21.00 | 19.35 | 20.24 | -1.56 | -7.16% | 0.19 | 1 | 1,979 | 1.85 | -0.86 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 105.00 | 22.60 | 25.70 | 24.15 | 23.30 | -8.60 | -26.96% | 0.23 | 1 | 2,756 | 2.00 | -0.91 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 110.00 | 26.90 | 29.80 | 28.35 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 113 | 1.91 | -0.95 | 0.01 | -0.11 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 115.00 | 31.70 | 35.30 | 33.50 | 29.40 | 0.00 | 0.00% | 0.29 | 0 | 95 | 2.30 | -0.97 | 0.01 | -0.08 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 120.00 | 36.60 | 40.10 | 38.35 | 38.98 | +6.18 | +18.85% | 0.32 | 1 | 390 | 2.37 | -0.98 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 125.00 | 41.90 | 44.60 | 43.25 | 59.77 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.34 | -0.99 | 0.00 | -0.03 | 6/24/2026 | 8/14/2026 3:59:54 PM EST |
| 130.00 | 46.50 | 50.00 | 48.25 | 53.72 | 0.00 | 0.00% | 0.37 | 0 | 309 | 2.65 | -0.99 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 135.00 | 51.90 | 55.00 | 53.45 | 59.18 | 0.00 | 0.00% | 0.40 | 0 | 25 | 2.80 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 140.00 | 56.70 | 59.50 | 58.10 | 87.08 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.71 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 8/14/2026 3:59:54 PM EST |
| 145.00 | 61.60 | 65.00 | 63.30 | 49.30 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.06 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 3:59:54 PM EST |
| 150.00 | 66.60 | 69.90 | 68.25 | 80.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:54 PM EST |
| 155.00 | 71.50 | 75.00 | 73.25 | % | 0.47 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 76.50 | 79.90 | 78.20 | 103.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:54 PM EST |
| 165.00 | 81.50 | 84.50 | 83.00 | 89.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 170.00 | 86.50 | 90.00 | 88.25 | 68.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:54 PM EST |
| 175.00 | 91.50 | 95.00 | 93.25 | 108.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 180.00 | 96.50 | 100.00 | 98.25 | 113.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 185.00 | 101.50 | 104.90 | 103.20 | 120.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:54 PM EST |
| 190.00 | 106.50 | 110.00 | 108.25 | 87.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/14/2026 3:59:54 PM EST |
| 195.00 | 111.50 | 114.90 | 113.20 | 104.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 200.00 | 116.50 | 119.90 | 118.20 | 134.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |