Options Chain for AXT INC COM (AXTI) - $67.41 as of 8/26/2026 7:57:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.40 | 41.90 | 40.15 | % | 1.61 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 30.00 | 33.90 | 36.90 | 35.40 | % | 1.18 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 31.00 | 32.30 | 36.00 | 34.15 | % | 1.10 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 32.00 | 31.90 | 35.00 | 33.45 | % | 1.05 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 33.00 | 30.90 | 34.00 | 32.45 | % | 0.98 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 34.00 | 29.90 | 33.00 | 31.45 | % | 0.92 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 35.00 | 28.50 | 32.00 | 30.25 | % | 0.86 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 36.00 | 27.30 | 31.00 | 29.15 | % | 0.81 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 37.00 | 26.50 | 30.00 | 28.25 | % | 0.76 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 38.00 | 25.50 | 29.00 | 27.25 | 47.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:57 PM EST |
| 39.00 | 24.70 | 27.20 | 25.95 | 24.91 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.03 | 0.99 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 40.00 | 24.00 | 26.20 | 25.10 | % | 0.63 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 41.00 | 22.80 | 26.10 | 24.45 | 44.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.25 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/26/2026 3:59:57 PM EST |
| 42.00 | 21.80 | 24.30 | 23.05 | 23.45 | -21.95 | -48.35% | 0.55 | 1 | 1 | 1.84 | 0.98 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 43.00 | 20.90 | 24.20 | 22.55 | % | 0.52 | 0 | 0 | 2.12 | 0.97 | 0.00 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 44.00 | 19.90 | 23.20 | 21.55 | 26.60 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.03 | 0.96 | 0.01 | -0.03 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 45.00 | 19.00 | 21.50 | 20.25 | 19.91 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.69 | 0.96 | 0.01 | -0.04 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 46.00 | 18.10 | 21.40 | 19.75 | 19.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.93 | 0.95 | 0.01 | -0.05 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 47.00 | 16.80 | 20.50 | 18.65 | 18.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.88 | 0.93 | 0.01 | -0.05 | 7/31/2026 | 8/26/2026 3:59:57 PM EST |
| 48.00 | 16.10 | 19.60 | 17.85 | 19.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.83 | 0.92 | 0.01 | -0.06 | 8/4/2026 | 8/26/2026 3:59:57 PM EST |
| 49.00 | 15.10 | 18.70 | 16.90 | 17.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.78 | 0.91 | 0.01 | -0.07 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 50.00 | 15.00 | 17.90 | 16.45 | 16.14 | -3.38 | -17.32% | 0.33 | 3 | 8 | 1.75 | 0.89 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 51.00 | 14.30 | 16.80 | 15.55 | 18.55 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.21 | 0.87 | 0.01 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 52.00 | 13.10 | 15.40 | 14.25 | 17.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.46 | 0.86 | 0.01 | -0.10 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 53.00 | 12.30 | 14.60 | 13.45 | 16.22 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.05 | 0.84 | 0.02 | -0.11 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 54.00 | 11.90 | 13.90 | 12.90 | 12.95 | -3.15 | -19.57% | 0.24 | 2 | 3 | 1.16 | 0.82 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 55.00 | 11.10 | 13.10 | 12.10 | 12.25 | -3.05 | -19.94% | 0.22 | 2 | 9 | 1.14 | 0.80 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 56.00 | 10.00 | 12.40 | 11.20 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.09 | 0.77 | 0.02 | -0.14 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 57.00 | 9.80 | 11.70 | 10.75 | 13.95 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.16 | 0.75 | 0.02 | -0.14 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 58.00 | 8.50 | 10.90 | 9.70 | 13.25 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.07 | 0.73 | 0.02 | -0.15 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 59.00 | 8.50 | 10.30 | 9.40 | % | 0.16 | 0 | 0 | 1.15 | 0.70 | 0.02 | -0.16 | 8/26/2026 3:59:57 PM EST | |||
| 60.00 | 7.60 | 9.80 | 8.70 | 8.87 | -3.18 | -26.39% | 0.14 | 1 | 7 | 1.13 | 0.68 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 61.00 | 6.70 | 9.20 | 7.95 | 11.45 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.09 | 0.65 | 0.02 | -0.17 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 62.00 | 6.10 | 8.60 | 7.35 | % | 0.12 | 0 | 0 | 1.08 | 0.62 | 0.02 | -0.18 | 8/26/2026 3:59:57 PM EST | |||
| 63.00 | 6.50 | 7.80 | 7.15 | 6.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.15 | 0.60 | 0.03 | -0.18 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 64.00 | 6.10 | 7.30 | 6.70 | 7.01 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.15 | 0.57 | 0.03 | -0.18 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 65.00 | 6.00 | 6.60 | 6.30 | 6.20 | -3.74 | -37.63% | 0.10 | 8 | 52 | 1.17 | 0.55 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 66.00 | 5.40 | 6.00 | 5.70 | 5.74 | -0.51 | -8.16% | 0.09 | 4 | 10 | 1.13 | 0.52 | 0.03 | -0.19 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 67.00 | 5.00 | 5.60 | 5.30 | 5.50 | -1.61 | -22.65% | 0.08 | 10 | 6 | 1.14 | 0.49 | 0.03 | -0.19 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 68.00 | 3.80 | 6.10 | 4.95 | 5.40 | -1.90 | -26.03% | 0.07 | 1 | 10 | 1.14 | 0.47 | 0.03 | -0.19 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 69.00 | 3.40 | 5.60 | 4.50 | 7.21 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.13 | 0.44 | 0.03 | -0.18 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 70.00 | 4.20 | 4.40 | 4.30 | 4.30 | -1.33 | -23.63% | 0.06 | 532 | 78 | 1.16 | 0.42 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 71.00 | 2.90 | 4.80 | 3.85 | 5.27 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.13 | 0.40 | 0.03 | -0.18 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 72.00 | 2.70 | 4.50 | 3.60 | 6.57 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.14 | 0.37 | 0.02 | -0.18 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 73.00 | 2.60 | 4.10 | 3.35 | 3.30 | -2.22 | -40.22% | 0.05 | 3 | 20 | 1.15 | 0.35 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 74.00 | 2.05 | 3.50 | 2.78 | 3.10 | -0.49 | -13.65% | 0.04 | 4 | 6 | 1.08 | 0.33 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 2.70 | 3.10 | 2.90 | 2.90 | -1.10 | -27.50% | 0.04 | 27 | 64 | 1.16 | 0.31 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 76.00 | 1.75 | 3.40 | 2.58 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.14 | 0.29 | 0.02 | -0.16 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 77.00 | 2.05 | 2.95 | 2.50 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.17 | 0.27 | 0.02 | -0.16 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 78.00 | 1.90 | 2.90 | 2.40 | 2.70 | +0.36 | +15.39% | 0.03 | 1 | 6 | 1.19 | 0.26 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 79.00 | 1.35 | 2.30 | 1.83 | 2.00 | -1.90 | -48.72% | 0.02 | 3 | 9 | 1.10 | 0.24 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 1.20 | 2.15 | 1.68 | 1.91 | -0.85 | -30.80% | 0.02 | 10 | 53 | 1.10 | 0.22 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 81.00 | 1.00 | 2.55 | 1.78 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | 0.21 | 0.02 | -0.14 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | 1.45 | 2.05 | 1.75 | 1.65 | -0.68 | -29.19% | 0.02 | 12 | 26 | 1.20 | 0.19 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 83.00 | 0.85 | 2.10 | 1.48 | 1.71 | -0.99 | -36.67% | 0.02 | 1 | 897 | 1.15 | 0.18 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 84.00 | 1.10 | 1.65 | 1.38 | 1.38 | -0.72 | -34.29% | 0.02 | 9 | 18 | 1.17 | 0.17 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 85.00 | 0.80 | 1.55 | 1.18 | 1.30 | -0.50 | -27.78% | 0.01 | 287 | 216 | 1.14 | 0.16 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | 0.90 | 1.90 | 1.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.24 | 0.14 | 0.01 | -0.11 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 87.00 | 0.80 | 1.80 | 1.30 | 1.10 | -0.33 | -23.08% | 0.01 | 2 | 10 | 1.24 | 0.13 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 88.00 | 0.70 | 1.40 | 1.05 | 1.20 | -2.60 | -68.43% | 0.01 | 2 | 9 | 1.19 | 0.12 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 89.00 | 0.45 | 1.45 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.11 | 0.01 | -0.09 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 90.00 | 0.35 | 1.20 | 0.78 | 0.83 | -0.77 | -48.13% | 0.01 | 35 | 71 | 1.14 | 0.11 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 0.50 | 1.45 | 0.98 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.10 | 0.01 | -0.08 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 92.00 | 0.20 | 1.35 | 0.78 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.09 | 0.01 | -0.08 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 93.00 | 0.25 | 1.25 | 0.75 | 11.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.08 | 0.01 | -0.07 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 0.05 | 1.20 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.08 | 0.01 | -0.07 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 0.40 | 1.35 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.31 | 0.07 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 0.05 | 1.30 | 0.68 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.06 | 0.01 | -0.06 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 97.00 | 0.10 | 1.25 | 0.68 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.06 | 0.01 | -0.06 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 0.10 | 1.05 | 0.58 | 5.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.05 | 0.01 | -0.05 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 99.00 | 0.25 | 0.75 | 0.50 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.05 | 0.01 | -0.05 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 100.00 | 0.15 | 0.60 | 0.38 | 0.50 | -0.41 | -45.06% | 0.00 | 3 | 21 | 1.19 | 0.05 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.25 | -1.76 | -87.57% | 0.00 | 3 | 9 | 1.15 | 0.03 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.16 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.77 | -81.06% | 0.00 | 1 | 44 | 1.36 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.32 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.51 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.13 | -72.23% | 0.00 | 5 | 5 | 1.30 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.15 | -53.58% | 0.00 | 8 | 8 | 1.42 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 42.00 | 0.05 | 0.90 | 0.48 | 0.14 | -0.26 | -65.00% | 0.01 | 7 | 15 | 1.07 | -0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 43.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.04 | -16.67% | 0.01 | 9 | 22 | 1.15 | -0.03 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 44.00 | 0.15 | 0.50 | 0.33 | 0.22 | -0.03 | -12.00% | 0.01 | 9 | 11 | 1.16 | -0.04 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.01 | -3.03% | 0.01 | 16 | 51 | 1.10 | -0.04 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 46.00 | 0.20 | 0.70 | 0.45 | 0.38 | -0.04 | -9.53% | 0.01 | 3 | 30 | 1.13 | -0.05 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 47.00 | 0.25 | 0.75 | 0.50 | 0.47 | +0.04 | +9.31% | 0.01 | 2 | 110 | 1.11 | -0.07 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 48.00 | 0.40 | 0.80 | 0.60 | 0.60 | +0.10 | +20.00% | 0.01 | 2 | 49 | 1.11 | -0.08 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 49.00 | 0.40 | 1.05 | 0.73 | 0.72 | +0.02 | +2.86% | 0.01 | 10 | 20 | 1.10 | -0.09 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 50.00 | 0.55 | 1.00 | 0.78 | 0.81 | 0.00 | 0.00% | 0.02 | 126 | 106 | 1.07 | -0.11 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 51.00 | 0.55 | 1.20 | 0.88 | 1.00 | -0.01 | -0.99% | 0.02 | 89 | 21 | 1.05 | -0.13 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 52.00 | 1.00 | 1.75 | 1.38 | 1.18 | -0.52 | -30.59% | 0.03 | 9 | 10 | 1.16 | -0.14 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 53.00 | 1.05 | 1.65 | 1.35 | 1.50 | +0.15 | +11.12% | 0.03 | 1 | 12 | 1.08 | -0.16 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 54.00 | 1.30 | 2.30 | 1.80 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.14 | -0.18 | 0.02 | -0.12 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 55.00 | 1.65 | 2.00 | 1.83 | 1.90 | +0.15 | +8.58% | 0.03 | 2 | 64 | 1.08 | -0.20 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 56.00 | 1.85 | 2.60 | 2.23 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 71 | 1.11 | -0.23 | 0.02 | -0.14 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 57.00 | 1.80 | 2.75 | 2.28 | 2.63 | +0.48 | +22.33% | 0.04 | 5 | 40 | 1.05 | -0.25 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 58.00 | 2.40 | 3.60 | 3.00 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.14 | -0.27 | 0.02 | -0.15 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 59.00 | 2.40 | 3.90 | 3.15 | 3.88 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.09 | -0.30 | 0.02 | -0.16 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 60.00 | 3.30 | 3.80 | 3.55 | 3.42 | +0.12 | +3.64% | 0.06 | 11 | 155 | 1.09 | -0.32 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 61.00 | 3.60 | 4.50 | 4.05 | 4.06 | +0.41 | +11.24% | 0.07 | 1 | 19 | 1.11 | -0.35 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 62.00 | 4.00 | 5.30 | 4.65 | 4.10 | 0.00 | 0.00% | 0.08 | 1 | 17 | 1.14 | -0.38 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 63.00 | 4.20 | 5.50 | 4.85 | 4.92 | -1.83 | -27.12% | 0.08 | 1 | 16 | 1.08 | -0.40 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 64.00 | 5.10 | 6.50 | 5.80 | 5.50 | -0.60 | -9.84% | 0.09 | 2 | 34 | 1.17 | -0.43 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 65.00 | 5.40 | 6.40 | 5.90 | 6.00 | +0.70 | +13.21% | 0.09 | 1 | 46 | 1.09 | -0.45 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 66.00 | 5.90 | 7.10 | 6.50 | 6.56 | -2.04 | -23.73% | 0.10 | 1 | 24 | 1.09 | -0.48 | 0.03 | -0.19 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 67.00 | 6.50 | 8.40 | 7.45 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.16 | -0.51 | 0.03 | -0.19 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 68.00 | 7.00 | 9.10 | 8.05 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.16 | -0.53 | 0.03 | -0.19 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 69.00 | 7.60 | 9.90 | 8.75 | 8.28 | +0.78 | +10.40% | 0.13 | 8 | 11 | 1.17 | -0.56 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 70.00 | 8.20 | 10.60 | 9.40 | 8.97 | +0.67 | +8.08% | 0.13 | 2 | 76 | 1.17 | -0.58 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 71.00 | 9.20 | 10.70 | 9.95 | 7.87 | 0.00 | 0.00% | 0.14 | 0 | 43 | 1.15 | -0.60 | 0.03 | -0.18 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 72.00 | 9.80 | 11.40 | 10.60 | 10.75 | -1.25 | -10.42% | 0.15 | 1 | 27 | 1.14 | -0.63 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 73.00 | 10.40 | 12.50 | 11.45 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.16 | -0.65 | 0.02 | -0.18 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 74.00 | 10.70 | 12.60 | 11.65 | 11.85 | -1.35 | -10.23% | 0.16 | 1 | 21 | 1.05 | -0.67 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 75.00 | 11.90 | 14.10 | 13.00 | 12.60 | +1.98 | +18.65% | 0.17 | 2 | 337 | 1.17 | -0.69 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 76.00 | 12.50 | 15.00 | 13.75 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.16 | -0.71 | 0.02 | -0.16 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 77.00 | 13.40 | 15.10 | 14.25 | 16.36 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.11 | -0.73 | 0.02 | -0.16 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 78.00 | 13.70 | 16.30 | 15.00 | 11.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | -0.74 | 0.02 | -0.15 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 79.00 | 14.90 | 17.40 | 16.15 | 13.59 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.15 | -0.76 | 0.02 | -0.15 | 8/21/2026 | 8/26/2026 3:59:57 PM EST |
| 80.00 | 15.70 | 18.10 | 16.90 | 16.15 | +2.00 | +14.14% | 0.21 | 1 | 60 | 1.13 | -0.78 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 81.00 | 16.50 | 18.50 | 17.50 | 17.65 | +7.90 | +81.03% | 0.22 | 1 | 1 | 1.07 | -0.79 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 82.00 | 17.30 | 19.80 | 18.55 | 20.85 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.09 | -0.81 | 0.02 | -0.13 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 83.00 | 18.30 | 20.70 | 19.50 | 6.29 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | -0.82 | 0.02 | -0.13 | 8/17/2026 | 8/26/2026 3:59:57 PM EST |
| 84.00 | 19.00 | 22.00 | 20.50 | 11.73 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.06 | -0.83 | 0.02 | -0.12 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 85.00 | 19.20 | 22.90 | 21.05 | 21.28 | +2.10 | +10.95% | 0.25 | 16 | 14 | 1.62 | -0.84 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 86.00 | 20.90 | 23.30 | 22.10 | 12.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.49 | -0.86 | 0.01 | -0.11 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 87.00 | 21.70 | 24.70 | 23.20 | 19.50 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.65 | -0.87 | 0.01 | -0.10 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 88.00 | 22.60 | 25.20 | 23.90 | 24.58 | +11.07 | +81.94% | 0.27 | 1 | 1 | 1.54 | -0.88 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 89.00 | 23.50 | 26.50 | 25.00 | % | 0.28 | 0 | 0 | 1.65 | -0.89 | 0.01 | -0.09 | 8/26/2026 3:59:57 PM EST | |||
| 90.00 | 24.50 | 27.00 | 25.75 | 25.47 | 0.00 | 0.00% | 0.29 | 0 | 224 | 1.55 | -0.89 | 0.01 | -0.09 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 91.00 | 24.70 | 28.20 | 26.45 | 21.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.64 | -0.90 | 0.01 | -0.08 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 92.00 | 26.30 | 29.20 | 27.75 | % | 0.30 | 0 | 0 | 1.67 | -0.91 | 0.01 | -0.08 | 8/26/2026 3:59:57 PM EST | |||
| 93.00 | 27.30 | 29.70 | 28.50 | 18.80 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.57 | -0.92 | 0.01 | -0.07 | 8/19/2026 | 8/26/2026 3:59:57 PM EST |
| 94.00 | 27.60 | 31.10 | 29.35 | 16.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.70 | -0.92 | 0.01 | -0.07 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 95.00 | 29.30 | 32.00 | 30.65 | 24.82 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.71 | -0.93 | 0.01 | -0.07 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 96.00 | 29.50 | 33.00 | 31.25 | % | 0.33 | 0 | 0 | 1.74 | -0.94 | 0.01 | -0.06 | 8/26/2026 3:59:57 PM EST | |||
| 97.00 | 30.60 | 34.00 | 32.30 | 19.71 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -0.94 | 0.01 | -0.06 | 8/18/2026 | 8/26/2026 3:59:57 PM EST |
| 98.00 | 31.90 | 34.90 | 33.40 | % | 0.34 | 0 | 0 | 1.77 | -0.95 | 0.01 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 99.00 | 33.20 | 35.70 | 34.45 | % | 0.35 | 0 | 0 | 1.74 | -0.95 | 0.01 | -0.05 | 8/26/2026 3:59:57 PM EST | |||
| 100.00 | 34.00 | 36.90 | 35.45 | 38.33 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.82 | -0.95 | 0.01 | -0.05 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 105.00 | 39.10 | 41.60 | 40.35 | 36.76 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.86 | -0.97 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 110.00 | 44.00 | 46.70 | 45.35 | % | 0.41 | 0 | 0 | 2.01 | -0.98 | 0.00 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 115.00 | 48.20 | 51.80 | 50.00 | % | 0.43 | 0 | 0 | 2.22 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 120.00 | 53.70 | 56.60 | 55.15 | % | 0.46 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 125.00 | 58.10 | 61.70 | 59.90 | % | 0.48 | 0 | 0 | 2.40 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 130.00 | 63.10 | 66.60 | 64.85 | % | 0.50 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST |