Options Chain for AXT INC COM (AXTI) - $57.56 as of 7/22/2026 4:09:28 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 | 48.60 | 51.90 | 50.25 | 46.03 | 0.00 | 0.00% | 20.10 | 0 | 234 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 5.00 | 46.10 | 49.90 | 48.00 | 56.00 | 0.00 | 0.00% | 9.60 | 0 | 30 | 8.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 7.50 | 44.20 | 46.70 | 45.45 | 51.90 | 0.00 | 0.00% | 6.06 | 0 | 38 | 5.57 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 10.00 | 41.50 | 44.20 | 42.85 | 51.00 | 0.00 | 0.00% | 4.29 | 0 | 194 | 4.68 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 12.50 | 39.10 | 41.80 | 40.45 | 48.50 | 0.00 | 0.00% | 3.24 | 0 | 59 | 4.13 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 15.00 | 36.70 | 39.80 | 38.25 | 34.39 | 0.00 | 0.00% | 2.55 | 0 | 914 | 3.98 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 17.50 | 35.50 | 36.50 | 36.00 | 32.06 | 0.00 | 0.00% | 2.06 | 0 | 1,267 | 3.00 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 20.00 | 32.10 | 35.10 | 33.60 | 28.00 | 0.00 | 0.00% | 1.68 | 0 | 258 | 3.30 | 0.97 | 0.00 | -0.03 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 22.50 | 29.60 | 33.00 | 31.30 | 97.00 | 0.00 | 0.00% | 1.39 | 0 | 174 | 3.13 | 0.96 | 0.00 | -0.04 | 5/21/2026 | 7/22/2026 4:00:08 PM EST |
| 25.00 | 28.50 | 29.90 | 29.20 | 21.75 | 0.00 | 0.00% | 1.17 | 0 | 498 | 2.05 | 0.94 | 0.00 | -0.05 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 30.00 | 23.70 | 25.90 | 24.80 | 24.50 | -3.50 | -12.50% | 0.83 | 1 | 3,132 | 1.89 | 0.90 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 34.00 | 20.80 | 23.50 | 22.15 | % | 0.65 | 0 | 0 | 2.01 | 0.86 | 0.01 | -0.11 | 7/22/2026 4:00:08 PM EST | |||
| 35.00 | 20.10 | 22.00 | 21.05 | 23.70 | 0.00 | 0.00% | 0.60 | 0 | 2,723 | 1.90 | 0.85 | 0.01 | -0.11 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 36.00 | 19.40 | 22.10 | 20.75 | 22.70 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.99 | 0.84 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 37.00 | 17.70 | 20.80 | 19.25 | % | 0.52 | 0 | 0 | 1.77 | 0.82 | 0.01 | -0.12 | 7/22/2026 4:00:08 PM EST | |||
| 38.00 | 17.10 | 20.90 | 19.00 | % | 0.50 | 0 | 0 | 1.87 | 0.81 | 0.01 | -0.13 | 7/22/2026 4:00:08 PM EST | |||
| 39.00 | 16.60 | 20.10 | 18.35 | % | 0.47 | 0 | 0 | 1.87 | 0.80 | 0.01 | -0.13 | 7/22/2026 4:00:08 PM EST | |||
| 40.00 | 16.20 | 19.00 | 17.60 | 20.60 | 0.00 | 0.00% | 0.44 | 0 | 2,444 | 1.84 | 0.79 | 0.01 | -0.14 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 40.50 | 15.60 | 19.20 | 17.40 | % | 0.43 | 0 | 0 | 1.87 | 0.78 | 0.01 | -0.14 | 7/22/2026 4:00:08 PM EST | |||
| 41.00 | 15.20 | 19.00 | 17.10 | % | 0.42 | 0 | 0 | 1.87 | 0.77 | 0.01 | -0.14 | 7/22/2026 4:00:08 PM EST | |||
| 41.50 | 15.30 | 18.60 | 16.95 | % | 0.41 | 0 | 0 | 1.90 | 0.77 | 0.01 | -0.14 | 7/22/2026 4:00:08 PM EST | |||
| 42.00 | 14.50 | 18.20 | 16.35 | % | 0.39 | 0 | 0 | 1.83 | 0.76 | 0.01 | -0.15 | 7/22/2026 4:00:08 PM EST | |||
| 42.50 | 15.40 | 17.60 | 16.50 | % | 0.39 | 0 | 0 | 1.92 | 0.75 | 0.01 | -0.15 | 7/22/2026 4:00:08 PM EST | |||
| 43.00 | 14.20 | 17.60 | 15.90 | % | 0.37 | 0 | 0 | 1.86 | 0.75 | 0.01 | -0.15 | 7/22/2026 4:00:08 PM EST | |||
| 43.50 | 14.70 | 17.30 | 16.00 | % | 0.37 | 0 | 0 | 1.93 | 0.74 | 0.01 | -0.15 | 7/22/2026 4:00:08 PM EST | |||
| 44.00 | 13.50 | 15.70 | 14.60 | % | 0.33 | 0 | 0 | 1.70 | 0.73 | 0.01 | -0.15 | 7/22/2026 4:00:08 PM EST | |||
| 44.50 | 13.90 | 15.60 | 14.75 | % | 0.33 | 0 | 0 | 1.81 | 0.72 | 0.01 | -0.16 | 7/22/2026 4:00:08 PM EST | |||
| 45.00 | 13.70 | 15.20 | 14.45 | 15.20 | -2.00 | -11.63% | 0.32 | 2 | 1,542 | 1.76 | 0.72 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 45.50 | 12.70 | 16.20 | 14.45 | 16.38 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.83 | 0.71 | 0.01 | -0.16 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 46.00 | 12.50 | 15.50 | 14.00 | % | 0.30 | 0 | 0 | 1.80 | 0.70 | 0.01 | -0.16 | 7/22/2026 4:00:08 PM EST | |||
| 46.50 | 13.10 | 15.40 | 14.25 | 11.60 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.89 | 0.70 | 0.01 | -0.16 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 47.00 | 12.90 | 15.40 | 14.15 | % | 0.30 | 0 | 0 | 1.92 | 0.69 | 0.01 | -0.16 | 7/22/2026 4:00:08 PM EST | |||
| 47.50 | 12.90 | 15.10 | 14.00 | % | 0.29 | 0 | 0 | 1.93 | 0.68 | 0.01 | -0.16 | 7/22/2026 4:00:08 PM EST | |||
| 48.00 | 12.40 | 14.80 | 13.60 | % | 0.28 | 0 | 0 | 1.90 | 0.67 | 0.01 | -0.17 | 7/22/2026 4:00:08 PM EST | |||
| 48.50 | 11.30 | 13.30 | 12.30 | % | 0.25 | 0 | 0 | 1.71 | 0.67 | 0.01 | -0.17 | 7/22/2026 4:00:08 PM EST | |||
| 49.00 | 12.00 | 13.30 | 12.65 | 11.45 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.81 | 0.66 | 0.01 | -0.17 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 49.50 | 10.80 | 14.00 | 12.40 | 13.83 | +2.93 | +26.89% | 0.25 | 2 | 116 | 1.81 | 0.65 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 50.00 | 11.70 | 12.90 | 12.30 | 12.53 | -2.07 | -14.18% | 0.25 | 10 | 2,880 | 1.83 | 0.65 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 51.00 | 11.30 | 13.40 | 12.35 | 12.34 | -1.25 | -9.20% | 0.24 | 1 | 24 | 1.92 | 0.63 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 52.00 | 10.70 | 13.00 | 11.85 | 13.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.90 | 0.62 | 0.01 | -0.17 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 53.00 | 9.40 | 11.40 | 10.40 | 11.00 | -0.94 | -7.88% | 0.20 | 2 | 6 | 1.72 | 0.60 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 54.00 | 9.90 | 11.40 | 10.65 | 11.08 | -1.67 | -13.10% | 0.20 | 29 | 12 | 1.83 | 0.59 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 55.00 | 9.00 | 10.90 | 9.95 | 10.40 | -1.80 | -14.76% | 0.18 | 6 | 2,246 | 1.78 | 0.57 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 56.00 | 8.30 | 10.70 | 9.50 | 9.80 | -2.30 | -19.01% | 0.17 | 12 | 26 | 1.76 | 0.56 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 57.00 | 8.00 | 9.90 | 8.95 | 10.62 | +0.48 | +4.74% | 0.16 | 1 | 17 | 1.73 | 0.55 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 58.00 | 8.60 | 9.50 | 9.05 | 9.05 | -2.65 | -22.65% | 0.16 | 1 | 4 | 1.80 | 0.53 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 60.00 | 7.00 | 8.80 | 7.90 | 8.63 | -2.21 | -20.39% | 0.13 | 798 | 3,889 | 1.72 | 0.51 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 65.00 | 5.70 | 7.20 | 6.45 | 6.95 | -2.25 | -24.46% | 0.10 | 11 | 1,223 | 1.71 | 0.44 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 70.00 | 5.10 | 6.00 | 5.55 | 5.86 | -1.54 | -20.82% | 0.08 | 89 | 1,421 | 1.76 | 0.39 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 75.00 | 4.00 | 4.80 | 4.40 | 5.10 | -1.42 | -21.78% | 0.06 | 6 | 669 | 1.72 | 0.34 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 80.00 | 3.70 | 4.10 | 3.90 | 3.87 | -1.33 | -25.58% | 0.05 | 12 | 971 | 1.78 | 0.30 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 85.00 | 3.00 | 3.80 | 3.40 | 3.30 | -1.36 | -29.19% | 0.04 | 21 | 546 | 1.81 | 0.26 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 90.00 | 2.50 | 3.60 | 3.05 | 2.88 | -1.03 | -26.35% | 0.03 | 28 | 810 | 1.85 | 0.23 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 95.00 | 2.05 | 2.90 | 2.48 | 2.52 | -0.93 | -26.96% | 0.03 | 10 | 547 | 1.83 | 0.21 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 100.00 | 1.75 | 2.35 | 2.05 | 2.10 | -0.70 | -25.00% | 0.02 | 7 | 3,078 | 1.82 | 0.18 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 105.00 | 1.35 | 2.35 | 1.85 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 6,837 | 1.85 | 0.16 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 110.00 | 1.10 | 2.55 | 1.83 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 506 | 1.92 | 0.14 | 0.01 | -0.11 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 115.00 | 1.05 | 2.30 | 1.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 383 | 1.95 | 0.12 | 0.01 | -0.10 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 120.00 | 0.80 | 1.85 | 1.33 | 1.15 | -0.54 | -31.96% | 0.01 | 7 | 1,445 | 1.95 | 0.11 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 125.00 | 0.75 | 1.85 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.96 | 0.10 | 0.01 | -0.08 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 130.00 | 0.70 | 1.20 | 0.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 645 | 1.91 | 0.09 | 0.01 | -0.08 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 135.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.30 | -27.28% | 0.01 | 2 | 154 | 1.90 | 0.08 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 140.00 | 0.40 | 1.40 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 722 | 1.97 | 0.07 | 0.00 | -0.06 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 145.00 | 0.35 | 1.30 | 0.83 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.98 | 0.06 | 0.00 | -0.06 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 150.00 | 0.40 | 1.20 | 0.80 | 0.71 | -0.08 | -10.13% | 0.01 | 5 | 601 | 2.03 | 0.05 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 155.00 | 0.20 | 0.75 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.89 | 0.05 | 0.00 | -0.05 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 160.00 | 0.05 | 1.25 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.91 | 0.05 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 165.00 | 0.20 | 0.95 | 0.58 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.02 | 0.04 | 0.00 | -0.04 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 170.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.01 | 0.04 | 0.00 | -0.04 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.49 | 0.03 | 0.00 | -0.03 | 6/29/2026 | 7/22/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.40 | 0.03 | 0.00 | -0.03 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.98 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 190.00 | 0.10 | 0.95 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.13 | 0.02 | 0.00 | -0.03 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 195.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.03 | 0.02 | 0.00 | -0.03 | 7/14/2026 | 7/22/2026 4:00:08 PM EST |
| 200.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.11 | -31.43% | 0.00 | 14 | 1,714 | 1.98 | 0.02 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:08 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 | 7/22/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,112 | 2.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,153 | 2.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 956 | 2.71 | -0.01 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 17.50 | 0.10 | 0.55 | 0.33 | 0.20 | -0.06 | -23.08% | 0.02 | 6 | 184 | 2.18 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.05 | -11.12% | 0.02 | 31 | 496 | 2.00 | -0.03 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 22.50 | 0.25 | 0.70 | 0.48 | 0.50 | -0.05 | -9.10% | 0.02 | 1 | 317 | 1.90 | -0.04 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 25.00 | 0.85 | 1.20 | 1.03 | 0.90 | 0.00 | 0.00% | 0.04 | 47 | 418 | 2.07 | -0.06 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 30.00 | 1.50 | 1.95 | 1.73 | 1.72 | +0.07 | +4.25% | 0.06 | 5 | 1,237 | 1.95 | -0.10 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 34.00 | 2.00 | 3.00 | 2.50 | 2.54 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.86 | -0.14 | 0.01 | -0.11 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 35.00 | 2.35 | 3.60 | 2.98 | 2.75 | -0.15 | -5.18% | 0.09 | 4 | 830 | 1.91 | -0.15 | 0.01 | -0.11 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 36.00 | 2.55 | 3.60 | 3.08 | % | 0.09 | 0 | 0 | 1.85 | -0.16 | 0.01 | -0.12 | 7/22/2026 4:00:08 PM EST | |||
| 37.00 | 2.80 | 3.90 | 3.35 | % | 0.09 | 0 | 0 | 1.84 | -0.18 | 0.01 | -0.12 | 7/22/2026 4:00:08 PM EST | |||
| 38.00 | 3.30 | 4.20 | 3.75 | 3.80 | -0.30 | -7.32% | 0.10 | 1 | 147 | 1.85 | -0.19 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 39.00 | 3.60 | 5.00 | 4.30 | 4.10 | -0.40 | -8.89% | 0.11 | 8 | 3 | 1.90 | -0.20 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 40.00 | 4.30 | 4.70 | 4.50 | 4.65 | +0.35 | +8.14% | 0.11 | 20 | 1,295 | 1.85 | -0.21 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 40.50 | 4.50 | 5.60 | 5.05 | 5.88 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.93 | -0.22 | 0.01 | -0.14 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 41.00 | 4.10 | 5.80 | 4.95 | % | 0.12 | 0 | 0 | 1.86 | -0.23 | 0.01 | -0.14 | 7/22/2026 4:00:08 PM EST | |||
| 41.50 | 4.80 | 5.50 | 5.15 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.86 | -0.23 | 0.01 | -0.14 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 42.00 | 4.80 | 5.70 | 5.25 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.84 | -0.24 | 0.01 | -0.15 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 42.50 | 4.90 | 5.90 | 5.40 | 5.20 | -0.70 | -11.87% | 0.13 | 2 | 2 | 1.83 | -0.25 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 43.00 | 5.10 | 6.10 | 5.60 | 5.45 | 0.00 | 0.00% | 0.13 | 0 | 48 | 1.82 | -0.25 | 0.01 | -0.15 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 43.50 | 5.70 | 6.30 | 6.00 | 5.60 | -0.70 | -11.12% | 0.14 | 2 | 2 | 1.86 | -0.26 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 44.00 | 5.50 | 7.10 | 6.30 | 7.64 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.87 | -0.27 | 0.01 | -0.15 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 44.50 | 5.60 | 7.00 | 6.30 | 6.00 | % | 0.14 | 5 | 0 | 1.82 | -0.28 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST | |
| 45.00 | 6.30 | 7.10 | 6.70 | 6.67 | +0.32 | +5.04% | 0.15 | 126 | 959 | 1.86 | -0.28 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 45.50 | 6.00 | 7.80 | 6.90 | % | 0.15 | 0 | 0 | 1.85 | -0.29 | 0.01 | -0.16 | 7/22/2026 4:00:08 PM EST | |||
| 46.00 | 6.30 | 7.50 | 6.90 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.80 | -0.30 | 0.01 | -0.16 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 46.50 | 6.50 | 8.30 | 7.40 | 6.90 | % | 0.16 | 1 | 0 | 1.85 | -0.30 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST | |
| 47.00 | 6.70 | 8.60 | 7.65 | 7.10 | -0.50 | -6.58% | 0.16 | 1 | 3 | 1.85 | -0.31 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 47.50 | 7.50 | 8.80 | 8.15 | % | 0.17 | 0 | 0 | 1.89 | -0.32 | 0.01 | -0.16 | 7/22/2026 4:00:08 PM EST | |||
| 48.00 | 7.10 | 9.10 | 8.10 | 7.60 | % | 0.17 | 1 | 0 | 1.84 | -0.33 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST | |
| 48.50 | 7.40 | 9.40 | 8.40 | 7.90 | % | 0.17 | 1 | 0 | 1.84 | -0.33 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST | |
| 49.00 | 8.20 | 9.00 | 8.60 | 8.10 | % | 0.18 | 1 | 0 | 1.83 | -0.34 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST | |
| 49.50 | 8.30 | 9.30 | 8.80 | 8.20 | % | 0.18 | 2 | 0 | 1.82 | -0.35 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST | |
| 50.00 | 8.80 | 9.50 | 9.15 | 9.20 | +0.70 | +8.24% | 0.18 | 17 | 1,063 | 1.83 | -0.35 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 51.00 | 9.30 | 10.80 | 10.05 | 9.10 | -0.60 | -6.19% | 0.20 | 1 | 7 | 1.89 | -0.37 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 52.00 | 9.90 | 11.00 | 10.45 | 11.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | -0.38 | 0.01 | -0.17 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 53.00 | 10.40 | 12.10 | 11.25 | 10.20 | % | 0.21 | 1 | 0 | 1.89 | -0.40 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST | |
| 54.00 | 11.10 | 12.00 | 11.55 | % | 0.21 | 0 | 0 | 1.84 | -0.41 | 0.01 | -0.18 | 7/22/2026 4:00:08 PM EST | |||
| 55.00 | 11.70 | 12.40 | 12.05 | 12.15 | +0.90 | +8.00% | 0.22 | 70 | 643 | 1.82 | -0.43 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 56.00 | 11.50 | 14.00 | 12.75 | 12.20 | +0.40 | +3.39% | 0.23 | 1 | 10 | 1.83 | -0.44 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 57.00 | 12.90 | 14.70 | 13.80 | % | 0.24 | 0 | 0 | 1.90 | -0.45 | 0.01 | -0.18 | 7/22/2026 4:00:08 PM EST | |||
| 58.00 | 13.60 | 14.20 | 13.90 | 12.80 | % | 0.24 | 1 | 0 | 1.80 | -0.47 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST | |
| 60.00 | 15.00 | 15.60 | 15.30 | 15.30 | +0.90 | +6.25% | 0.26 | 354 | 525 | 1.81 | -0.49 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 65.00 | 18.50 | 19.20 | 18.85 | 18.80 | +1.04 | +5.86% | 0.29 | 3 | 1,196 | 1.81 | -0.56 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 70.00 | 22.20 | 23.00 | 22.60 | 22.70 | +1.20 | +5.59% | 0.32 | 4 | 877 | 1.80 | -0.61 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 75.00 | 26.00 | 27.00 | 26.50 | 26.50 | +1.44 | +5.75% | 0.35 | 7 | 1,450 | 1.78 | -0.66 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 80.00 | 29.60 | 31.10 | 30.35 | 29.67 | 0.00 | 0.00% | 0.38 | 0 | 2,841 | 1.70 | -0.70 | 0.01 | -0.16 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 85.00 | 33.30 | 36.30 | 34.80 | 35.61 | 0.00 | 0.00% | 0.41 | 0 | 964 | 1.70 | -0.74 | 0.01 | -0.15 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 90.00 | 37.80 | 40.80 | 39.30 | 42.90 | 0.00 | 0.00% | 0.44 | 0 | 940 | 1.68 | -0.77 | 0.01 | -0.14 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 95.00 | 42.40 | 45.10 | 43.75 | 43.40 | 0.00 | 0.00% | 0.46 | 0 | 98 | 1.62 | -0.79 | 0.01 | -0.13 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 100.00 | 48.00 | 49.60 | 48.80 | 46.10 | -1.60 | -3.36% | 0.49 | 1 | 2,025 | 1.79 | -0.82 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 105.00 | 51.80 | 55.10 | 53.45 | 58.80 | 0.00 | 0.00% | 0.51 | 0 | 2,759 | 2.19 | -0.84 | 0.01 | -0.12 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 110.00 | 56.60 | 59.20 | 57.90 | 58.80 | 0.00 | 0.00% | 0.53 | 0 | 121 | 2.06 | -0.86 | 0.01 | -0.11 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 115.00 | 61.40 | 64.10 | 62.75 | 68.52 | 0.00 | 0.00% | 0.55 | 0 | 97 | 2.11 | -0.88 | 0.01 | -0.10 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 120.00 | 66.20 | 69.00 | 67.60 | 71.59 | 0.00 | 0.00% | 0.56 | 0 | 398 | 2.16 | -0.89 | 0.01 | -0.09 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 125.00 | 71.00 | 74.00 | 72.50 | 59.77 | 0.00 | 0.00% | 0.58 | 0 | 132 | 2.23 | -0.90 | 0.01 | -0.08 | 6/24/2026 | 7/22/2026 4:00:08 PM EST |
| 130.00 | 76.80 | 78.70 | 77.75 | 69.11 | 0.00 | 0.00% | 0.60 | 0 | 580 | 2.21 | -0.91 | 0.01 | -0.08 | 7/9/2026 | 7/22/2026 4:00:08 PM EST |
| 135.00 | 81.60 | 84.10 | 82.85 | 53.60 | 0.00 | 0.00% | 0.61 | 0 | 26 | 2.39 | -0.92 | 0.00 | -0.07 | 6/22/2026 | 7/22/2026 4:00:08 PM EST |
| 140.00 | 85.50 | 89.30 | 87.40 | 87.08 | 0.00 | 0.00% | 0.62 | 0 | 38 | 2.56 | -0.93 | 0.00 | -0.06 | 7/2/2026 | 7/22/2026 4:00:08 PM EST |
| 145.00 | 90.40 | 94.30 | 92.35 | 49.30 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.57 | -0.94 | 0.00 | -0.06 | 5/27/2026 | 7/22/2026 4:00:08 PM EST |
| 150.00 | 95.60 | 98.40 | 97.00 | 80.20 | 0.00 | 0.00% | 0.65 | 0 | 105 | 2.35 | -0.95 | 0.00 | -0.05 | 6/30/2026 | 7/22/2026 4:00:08 PM EST |
| 155.00 | 100.40 | 104.10 | 102.25 | % | 0.66 | 0 | 0 | 2.65 | -0.95 | 0.00 | -0.05 | 7/22/2026 4:00:08 PM EST | |||
| 160.00 | 105.30 | 109.10 | 107.20 | % | 0.67 | 0 | 0 | 2.70 | -0.95 | 0.00 | -0.05 | 7/22/2026 4:00:08 PM EST | |||
| 165.00 | 110.30 | 114.10 | 112.20 | 109.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.78 | -0.96 | 0.00 | -0.04 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 170.00 | 115.20 | 119.00 | 117.10 | 68.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.80 | -0.96 | 0.00 | -0.04 | 5/28/2026 | 7/22/2026 4:00:08 PM EST |
| 175.00 | 120.20 | 123.90 | 122.05 | % | 0.70 | 0 | 0 | 2.76 | -0.97 | 0.00 | -0.03 | 7/22/2026 4:00:08 PM EST | |||
| 180.00 | 125.20 | 129.00 | 127.10 | 96.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.87 | -0.97 | 0.00 | -0.03 | 6/10/2026 | 7/22/2026 4:00:08 PM EST |
| 185.00 | 130.90 | 134.00 | 132.45 | 72.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.91 | -0.97 | 0.00 | -0.03 | 5/26/2026 | 7/22/2026 4:00:08 PM EST |
| 190.00 | 135.10 | 138.90 | 137.00 | 87.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.99 | -0.98 | 0.00 | -0.03 | 5/22/2026 | 7/22/2026 4:00:08 PM EST |
| 195.00 | 140.90 | 143.60 | 142.25 | 146.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.83 | -0.98 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 200.00 | 145.10 | 148.60 | 146.85 | 83.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.87 | -0.98 | 0.00 | -0.03 | 5/26/2026 | 7/22/2026 4:00:08 PM EST |