Options Chain for AXT INC COM (AXTI) - $70.74 as of 8/24/2026 10:27:59 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.60 | 44.50 | 43.05 | 44.80 | 0.00 | 0.00% | 2.15 | 0 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 9:59:00 AM EST |
| 25.00 | 36.80 | 39.40 | 38.10 | % | 1.52 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 30.00 | 31.60 | 34.50 | 33.05 | % | 1.10 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 31.00 | 30.60 | 33.30 | 31.95 | 42.90 | 0.00 | 0.00% | 1.03 | 0 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:59:00 AM EST |
| 32.00 | 29.60 | 32.30 | 30.95 | 52.45 | 0.00 | 0.00% | 0.97 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 33.00 | 28.60 | 31.30 | 29.95 | 51.45 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 34.00 | 27.60 | 30.30 | 28.95 | 42.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:59:00 AM EST |
| 35.00 | 26.70 | 29.30 | 28.00 | 45.10 | 0.00 | 0.00% | 0.80 | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:59:00 AM EST |
| 36.00 | 25.70 | 28.30 | 27.00 | 9.49 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:59:00 AM EST |
| 37.00 | 24.60 | 27.50 | 26.05 | 9.02 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:59:00 AM EST |
| 38.00 | 23.70 | 26.30 | 25.00 | % | 0.66 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 39.00 | 22.60 | 25.30 | 23.95 | 24.35 | -14.80 | -37.81% | 0.61 | 2 | 6 | 3.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 40.00 | 21.60 | 24.30 | 22.95 | 40.10 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.82 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 41.00 | 20.70 | 23.30 | 22.00 | 14.57 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 9:59:00 AM EST |
| 42.00 | 19.60 | 22.30 | 20.95 | 9.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 9:59:00 AM EST |
| 43.00 | 18.60 | 21.30 | 19.95 | 28.90 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 44.00 | 17.70 | 20.30 | 19.00 | 25.65 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 45.00 | 16.60 | 19.50 | 18.05 | 48.69 | 0.00 | 0.00% | 0.40 | 0 | 59 | 3.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 46.00 | 15.70 | 18.30 | 17.00 | 42.75 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:59:00 AM EST |
| 47.00 | 14.70 | 17.60 | 16.15 | 38.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 48.00 | 13.80 | 16.40 | 15.10 | 19.97 | 0.00 | 0.00% | 0.31 | 0 | 26 | 2.70 | 1.00 | 0.01 | 0.00 | 8/3/2026 | 8/24/2026 9:59:00 AM EST |
| 49.00 | 12.80 | 15.60 | 14.20 | 26.65 | 0.00 | 0.00% | 0.29 | 0 | 38 | 2.56 | 0.99 | 0.01 | -0.03 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 50.00 | 11.90 | 14.50 | 13.20 | 42.80 | 0.00 | 0.00% | 0.26 | 0 | 274 | 2.48 | 0.97 | 0.01 | -0.05 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 51.00 | 11.00 | 13.60 | 12.30 | 27.20 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.40 | 0.96 | 0.02 | -0.08 | 8/6/2026 | 8/24/2026 9:59:00 AM EST |
| 52.00 | 10.50 | 12.70 | 11.60 | 22.23 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.31 | 0.94 | 0.02 | -0.11 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 53.00 | 9.20 | 11.70 | 10.45 | 32.40 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.28 | 0.91 | 0.02 | -0.14 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 54.00 | 8.40 | 11.10 | 9.75 | 15.99 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.23 | 0.89 | 0.03 | -0.17 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 55.00 | 7.70 | 10.10 | 8.90 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 59 | 2.08 | 0.86 | 0.03 | -0.21 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 56.00 | 7.30 | 8.50 | 7.90 | 19.90 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.89 | 0.82 | 0.03 | -0.25 | 8/5/2026 | 8/24/2026 9:59:00 AM EST |
| 57.00 | 6.80 | 7.70 | 7.25 | 7.35 | -6.12 | -45.44% | 0.13 | 12 | 16 | 1.20 | 0.79 | 0.03 | -0.28 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 58.00 | 6.10 | 7.20 | 6.65 | 6.70 | -11.70 | -63.59% | 0.11 | 22 | 29 | 1.31 | 0.75 | 0.04 | -0.31 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 59.00 | 5.50 | 6.50 | 6.00 | 6.25 | -17.18 | -73.33% | 0.10 | 12 | 11 | 1.28 | 0.71 | 0.04 | -0.34 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 60.00 | 4.90 | 6.00 | 5.45 | 5.55 | -5.52 | -49.87% | 0.09 | 58 | 31 | 1.39 | 0.67 | 0.04 | -0.37 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 61.00 | 4.40 | 5.30 | 4.85 | 4.95 | -13.45 | -73.10% | 0.08 | 2 | 14 | 1.33 | 0.62 | 0.04 | -0.39 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 62.00 | 3.80 | 5.20 | 4.50 | 4.00 | -5.00 | -55.56% | 0.07 | 2 | 17 | 1.35 | 0.58 | 0.04 | -0.41 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 63.00 | 3.40 | 4.00 | 3.70 | 3.90 | -5.10 | -56.67% | 0.06 | 10 | 16 | 1.44 | 0.54 | 0.04 | -0.42 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 64.00 | 3.00 | 3.80 | 3.40 | 3.20 | -5.95 | -65.03% | 0.05 | 42 | 71 | 1.41 | 0.50 | 0.04 | -0.42 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 65.00 | 2.65 | 3.40 | 3.03 | 3.15 | -5.05 | -61.59% | 0.05 | 726 | 68 | 1.46 | 0.46 | 0.04 | -0.42 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 66.00 | 2.30 | 2.95 | 2.63 | 2.80 | -3.50 | -55.56% | 0.04 | 69 | 209 | 1.43 | 0.42 | 0.04 | -0.42 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 67.00 | 1.95 | 2.80 | 2.38 | 2.30 | -4.40 | -65.68% | 0.04 | 30 | 15 | 1.45 | 0.38 | 0.04 | -0.41 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 68.00 | 1.75 | 2.45 | 2.10 | 2.17 | -13.68 | -86.31% | 0.03 | 21 | 19 | 1.45 | 0.35 | 0.04 | -0.40 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 69.00 | 1.50 | 2.15 | 1.83 | 1.87 | -3.13 | -62.60% | 0.03 | 8 | 44 | 1.46 | 0.32 | 0.04 | -0.38 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 70.00 | 1.25 | 1.50 | 1.38 | 1.50 | -3.60 | -70.59% | 0.02 | 388 | 398 | 1.51 | 0.29 | 0.03 | -0.37 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 71.00 | 1.15 | 1.45 | 1.30 | 1.30 | -3.20 | -71.12% | 0.02 | 12 | 51 | 1.39 | 0.26 | 0.03 | -0.35 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 72.00 | 0.95 | 1.25 | 1.10 | 1.10 | -2.80 | -71.80% | 0.02 | 21 | 61 | 1.47 | 0.23 | 0.03 | -0.33 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 73.00 | 0.80 | 1.00 | 0.90 | 1.06 | -2.54 | -70.56% | 0.01 | 98 | 109 | 1.43 | 0.21 | 0.03 | -0.31 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 74.00 | 0.70 | 0.95 | 0.83 | 0.70 | -3.00 | -81.09% | 0.01 | 17 | 44 | 1.42 | 0.18 | 0.03 | -0.29 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 75.00 | 0.60 | 0.80 | 0.70 | 0.75 | -2.35 | -75.81% | 0.01 | 146 | 369 | 1.51 | 0.16 | 0.02 | -0.27 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 76.00 | 0.50 | 1.05 | 0.78 | 0.50 | -2.16 | -81.21% | 0.01 | 2 | 58 | 1.46 | 0.15 | 0.02 | -0.25 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 77.00 | 0.50 | 0.70 | 0.60 | 0.60 | -1.60 | -72.73% | 0.01 | 50 | 292 | 1.47 | 0.13 | 0.02 | -0.24 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 78.00 | 0.40 | 0.75 | 0.58 | 0.55 | -1.23 | -69.11% | 0.01 | 16 | 49 | 1.44 | 0.11 | 0.02 | -0.22 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 79.00 | 0.30 | 0.75 | 0.53 | 0.45 | -1.15 | -71.88% | 0.01 | 41 | 60 | 1.52 | 0.10 | 0.02 | -0.20 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.35 | -1.45 | -80.56% | 0.00 | 344 | 2,131 | 1.52 | 0.09 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 81.00 | 0.20 | 0.50 | 0.35 | 0.36 | -1.14 | -76.00% | 0.00 | 9 | 32 | 1.52 | 0.08 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 82.00 | 0.20 | 0.35 | 0.28 | 0.30 | -1.06 | -77.95% | 0.00 | 2 | 69 | 1.55 | 0.07 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 83.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.90 | -78.27% | 0.00 | 2 | 71 | 1.52 | 0.06 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 84.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.77 | -73.34% | 0.00 | 3 | 79 | 1.57 | 0.06 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.78 | -79.60% | 0.00 | 66 | 442 | 1.56 | 0.05 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 86.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.70 | -77.78% | 0.00 | 10 | 65 | 1.61 | 0.04 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 86.50 | 0.05 | 0.50 | 0.28 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.44 | 0.04 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 87.00 | 0.05 | 0.90 | 0.48 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.84 | 0.03 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 87.50 | 0.05 | 0.90 | 0.48 | 0.16 | -2.04 | -92.73% | 0.01 | 1 | 77 | 1.86 | 0.03 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 88.00 | 0.05 | 0.85 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.87 | 0.03 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 89.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.45 | -75.00% | 0.00 | 3 | 35 | 1.69 | 0.03 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.45 | -81.82% | 0.00 | 103 | 1,641 | 1.65 | 0.03 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.15 | -27.28% | 0.00 | 1 | 23 | 2.14 | 0.02 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 92.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.50 | -83.34% | 0.00 | 4 | 67 | 1.92 | 0.02 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 93.00 | 0.00 | 0.85 | 0.43 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.65 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.01 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.22 | -59.46% | 0.00 | 24 | 238 | 1.95 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.72 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 61 | 66 | 2.77 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 98.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 40 | 2.86 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 99.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.56 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.23 | -82.15% | 0.00 | 44 | 625 | 2.34 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 101.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.00 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 129 | 3.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 303 | 3.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 3.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.47 | -94.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 7 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 9:59:00 AM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:59:00 AM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:59:00 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:00 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:59:00 AM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:59:00 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 141 | 3.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:59:00 AM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 16 | 95 | 1.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 47.00 | 0.05 | 0.85 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 48.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.09 | +150.00% | 0.00 | 10 | 22 | 1.41 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 49.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.13 | +216.67% | 0.00 | 1,766 | 2,018 | 1.41 | -0.01 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.22 | +275.00% | 0.01 | 97 | 176 | 1.39 | -0.03 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 51.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.18 | +150.00% | 0.01 | 5 | 97 | 1.38 | -0.04 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 52.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.23 | +135.30% | 0.01 | 44 | 21 | 1.38 | -0.06 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 53.00 | 0.40 | 0.70 | 0.55 | 0.50 | +0.32 | +177.78% | 0.01 | 17 | 63 | 1.41 | -0.09 | 0.02 | -0.14 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 54.00 | 0.55 | 0.85 | 0.70 | 0.65 | +0.37 | +132.15% | 0.01 | 66 | 26 | 1.45 | -0.11 | 0.03 | -0.17 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 55.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.62 | +221.43% | 0.02 | 201 | 392 | 1.36 | -0.14 | 0.03 | -0.21 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 56.00 | 0.95 | 1.15 | 1.05 | 0.95 | +0.49 | +106.53% | 0.02 | 88 | 132 | 1.45 | -0.18 | 0.03 | -0.25 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 57.00 | 1.10 | 1.45 | 1.28 | 1.25 | +0.68 | +119.30% | 0.02 | 4 | 105 | 1.38 | -0.21 | 0.03 | -0.28 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 58.00 | 1.55 | 1.80 | 1.68 | 1.65 | +1.10 | +200.00% | 0.03 | 33 | 210 | 1.36 | -0.25 | 0.04 | -0.31 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 59.00 | 1.70 | 2.25 | 1.98 | 1.90 | +1.33 | +233.34% | 0.03 | 60 | 96 | 1.45 | -0.29 | 0.04 | -0.34 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 60.00 | 2.05 | 2.70 | 2.38 | 2.30 | +1.45 | +170.59% | 0.04 | 167 | 641 | 1.40 | -0.33 | 0.04 | -0.37 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 61.00 | 2.30 | 3.30 | 2.80 | 2.55 | +1.33 | +109.02% | 0.05 | 42 | 70 | 1.51 | -0.38 | 0.04 | -0.39 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 62.00 | 2.80 | 3.70 | 3.25 | 2.70 | +1.10 | +68.75% | 0.05 | 19 | 83 | 1.49 | -0.42 | 0.04 | -0.41 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 63.00 | 3.60 | 4.10 | 3.85 | 3.64 | +1.64 | +82.00% | 0.06 | 96 | 160 | 1.45 | -0.46 | 0.04 | -0.42 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 64.00 | 4.00 | 4.90 | 4.45 | 4.80 | +2.57 | +115.25% | 0.07 | 15 | 198 | 1.44 | -0.50 | 0.04 | -0.42 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 65.00 | 4.60 | 5.40 | 5.00 | 5.00 | +2.91 | +139.24% | 0.08 | 116 | 300 | 1.39 | -0.54 | 0.04 | -0.42 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 66.00 | 5.00 | 6.10 | 5.55 | 5.51 | +2.54 | +85.53% | 0.08 | 16 | 112 | 1.47 | -0.58 | 0.04 | -0.42 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 67.00 | 5.70 | 6.80 | 6.25 | 6.16 | +3.16 | +105.34% | 0.09 | 5 | 56 | 1.60 | -0.62 | 0.04 | -0.41 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 68.00 | 6.20 | 7.50 | 6.85 | 6.70 | +3.10 | +86.12% | 0.10 | 5 | 73 | 1.35 | -0.65 | 0.04 | -0.40 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 69.00 | 7.00 | 8.80 | 7.90 | 7.95 | +4.25 | +114.87% | 0.11 | 17 | 86 | 1.57 | -0.68 | 0.04 | -0.38 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 70.00 | 8.10 | 9.10 | 8.60 | 8.80 | +4.57 | +108.04% | 0.12 | 151 | 443 | 1.43 | -0.71 | 0.03 | -0.37 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 71.00 | 8.30 | 10.10 | 9.20 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 480 | 1.50 | -0.74 | 0.03 | -0.35 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 72.00 | 9.90 | 11.60 | 10.75 | 9.00 | +3.75 | +71.43% | 0.15 | 1 | 277 | 2.03 | -0.77 | 0.03 | -0.33 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 73.00 | 10.00 | 11.70 | 10.85 | 11.10 | +4.65 | +72.10% | 0.15 | 2 | 315 | 1.52 | -0.79 | 0.03 | -0.31 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 74.00 | 10.80 | 13.30 | 12.05 | 7.05 | 0.00 | 0.00% | 0.16 | 0 | 144 | 2.09 | -0.82 | 0.03 | -0.29 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 75.00 | 11.90 | 13.50 | 12.70 | 12.40 | +4.60 | +58.98% | 0.17 | 41 | 911 | 2.13 | -0.84 | 0.02 | -0.27 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 76.00 | 12.60 | 15.00 | 13.80 | 12.00 | +3.75 | +45.46% | 0.18 | 1 | 87 | 2.17 | -0.85 | 0.02 | -0.25 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 77.00 | 13.80 | 15.20 | 14.50 | 14.60 | +5.01 | +52.25% | 0.19 | 2 | 81 | 2.20 | -0.87 | 0.02 | -0.24 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 78.00 | 14.30 | 16.90 | 15.60 | 9.96 | 0.00 | 0.00% | 0.20 | 0 | 902 | 2.28 | -0.89 | 0.02 | -0.22 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 79.00 | 15.30 | 17.80 | 16.55 | 10.50 | 0.00 | 0.00% | 0.21 | 0 | 914 | 2.26 | -0.90 | 0.02 | -0.20 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 80.00 | 16.30 | 18.10 | 17.20 | 17.31 | +5.86 | +51.18% | 0.21 | 12 | 290 | 2.17 | -0.91 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 81.00 | 17.00 | 19.80 | 18.40 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.00 | -0.92 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 82.00 | 18.00 | 20.70 | 19.35 | 18.99 | +5.34 | +39.13% | 0.24 | 1 | 41 | 2.47 | -0.93 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 83.00 | 19.20 | 21.10 | 20.15 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 28 | 2.49 | -0.94 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 84.00 | 20.00 | 22.10 | 21.05 | 15.47 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.00 | -0.94 | 0.01 | -0.13 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 85.00 | 20.90 | 23.00 | 21.95 | 22.00 | +5.45 | +32.94% | 0.26 | 2 | 161 | 0.00 | -0.95 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 86.00 | 21.90 | 24.60 | 23.25 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 17 | 2.68 | -0.96 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 86.50 | 22.40 | 25.10 | 23.75 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.71 | -0.96 | 0.01 | -0.09 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 87.00 | 22.90 | 25.60 | 24.25 | 18.48 | 0.00 | 0.00% | 0.28 | 0 | 19 | 2.69 | -0.97 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 87.50 | 23.40 | 26.10 | 24.75 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.78 | -0.97 | 0.01 | -0.08 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 88.00 | 23.90 | 26.60 | 25.25 | 19.05 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.81 | -0.97 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 89.00 | 24.90 | 27.50 | 26.20 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.87 | -0.97 | 0.01 | -0.08 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 90.00 | 26.60 | 27.60 | 27.10 | 21.40 | 0.00 | 0.00% | 0.30 | 0 | 99 | 2.92 | -0.97 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 91.00 | 26.80 | 29.50 | 28.15 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.00 | -0.98 | 0.00 | -0.05 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 92.00 | 27.80 | 30.50 | 29.15 | 19.40 | 0.00 | 0.00% | 0.32 | 0 | 13 | 2.92 | -0.98 | 0.00 | -0.05 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 93.00 | 28.80 | 31.50 | 30.15 | 30.15 | +16.83 | +126.36% | 0.32 | 1 | 5 | 2.97 | -0.99 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 94.00 | 29.80 | 32.20 | 31.00 | 31.05 | +7.90 | +34.13% | 0.33 | 1 | 7 | 3.02 | -0.99 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 95.00 | 30.70 | 33.30 | 32.00 | 32.11 | +7.96 | +32.97% | 0.34 | 2 | 18 | 3.08 | -0.99 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 96.00 | 31.80 | 34.40 | 33.10 | 15.05 | 0.00 | 0.00% | 0.34 | 0 | 12 | 3.13 | -0.99 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 97.00 | 32.80 | 35.40 | 34.10 | 18.00 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.00 | -0.99 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 9:59:00 AM EST |
| 98.00 | 33.60 | 36.40 | 35.00 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:00 AM EST | |||
| 99.00 | 34.80 | 37.40 | 36.10 | 11.33 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 100.00 | 36.20 | 38.00 | 37.10 | 30.05 | 0.00 | 0.00% | 0.37 | 0 | 27 | 3.19 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 101.00 | 36.80 | 39.50 | 38.15 | % | 0.38 | 0 | 0 | 3.38 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:00 AM EST | |||
| 105.00 | 40.60 | 43.40 | 42.00 | 31.73 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.56 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 110.00 | 45.80 | 48.50 | 47.15 | 45.75 | +27.25 | +147.30% | 0.43 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 115.00 | 50.80 | 53.40 | 52.10 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 120.00 | 55.80 | 58.40 | 57.10 | 27.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 125.00 | 60.80 | 63.40 | 62.10 | 40.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 130.00 | 65.80 | 68.00 | 66.90 | 60.91 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.54 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |