Options Chain for MAXLINEAR INC COM (MXL) - $71.38 as of 9/10/2026 8:51:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 62.30 | 65.20 | 63.75 | 81.90 | 0.00 | 0.00% | 7.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/9/2026 3:59:53 PM EST |
| 9.00 | 60.50 | 64.30 | 62.40 | 96.30 | 0.00 | 0.00% | 6.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 3:59:53 PM EST |
| 10.00 | 59.50 | 63.30 | 61.40 | 73.20 | 0.00 | 0.00% | 6.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/9/2026 3:59:53 PM EST |
| 11.00 | 58.50 | 61.70 | 60.10 | 70.50 | 0.00 | 0.00% | 5.46 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 3:59:53 PM EST |
| 12.00 | 57.50 | 61.10 | 59.30 | 84.00 | 0.00 | 0.00% | 4.94 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 3:59:53 PM EST |
| 13.00 | 56.50 | 59.40 | 57.95 | 6.50 | 0.00 | 0.00% | 4.46 | 0 | 3 | 7.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/9/2026 3:59:53 PM EST |
| 14.00 | 55.80 | 59.10 | 57.45 | 95.30 | 0.00 | 0.00% | 4.10 | 0 | 1 | 8.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/9/2026 3:59:53 PM EST |
| 15.00 | 54.50 | 57.50 | 56.00 | 94.30 | 0.00 | 0.00% | 3.73 | 0 | 26 | 6.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/9/2026 3:59:53 PM EST |
| 16.00 | 53.50 | 57.10 | 55.30 | 60.77 | 0.00 | 0.00% | 3.46 | 0 | 44 | 7.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:53 PM EST |
| 17.00 | 52.50 | 55.60 | 54.05 | 74.30 | 0.00 | 0.00% | 3.18 | 0 | 19 | 6.50 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 3:59:53 PM EST |
| 18.00 | 51.50 | 55.10 | 53.30 | 39.24 | 0.00 | 0.00% | 2.96 | 0 | 44 | 6.87 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:53 PM EST |
| 19.00 | 50.50 | 54.40 | 52.45 | 73.97 | 0.00 | 0.00% | 2.76 | 0 | 11 | 6.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/9/2026 3:59:53 PM EST |
| 20.00 | 49.50 | 53.40 | 51.45 | 43.60 | 0.00 | 0.00% | 2.57 | 0 | 180 | 6.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:53 PM EST |
| 21.00 | 48.50 | 51.50 | 50.00 | 36.90 | 0.00 | 0.00% | 2.38 | 0 | 200 | 5.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 3:59:53 PM EST |
| 22.00 | 48.10 | 50.90 | 49.50 | 53.40 | 0.00 | 0.00% | 2.25 | 0 | 232 | 5.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:53 PM EST |
| 23.00 | 46.60 | 49.50 | 48.05 | 39.60 | 0.00 | 0.00% | 2.09 | 0 | 116 | 5.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:53 PM EST |
| 24.00 | 45.60 | 48.80 | 47.20 | 66.00 | 0.00 | 0.00% | 1.97 | 0 | 77 | 5.21 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 3:59:53 PM EST |
| 25.00 | 45.20 | 47.90 | 46.55 | 65.90 | 0.00 | 0.00% | 1.86 | 0 | 241 | 5.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 3:59:53 PM EST |
| 26.00 | 43.60 | 46.50 | 45.05 | 77.82 | 0.00 | 0.00% | 1.73 | 0 | 7 | 4.56 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/9/2026 3:59:53 PM EST |
| 27.00 | 42.50 | 45.90 | 44.20 | 33.26 | 0.00 | 0.00% | 1.64 | 0 | 222 | 4.80 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:53 PM EST |
| 28.00 | 41.50 | 45.30 | 43.40 | 77.50 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 3:59:53 PM EST |
| 29.00 | 40.50 | 44.30 | 42.40 | 68.50 | 0.00 | 0.00% | 1.46 | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 3:59:53 PM EST |
| 30.00 | 39.60 | 42.10 | 40.85 | 42.20 | 0.00 | 0.00% | 1.36 | 0 | 29 | 3.55 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:53 PM EST |
| 31.00 | 38.60 | 42.10 | 40.35 | 66.50 | 0.00 | 0.00% | 1.30 | 0 | 5 | 4.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 3:59:53 PM EST |
| 32.00 | 37.50 | 40.80 | 39.15 | 50.70 | 0.00 | 0.00% | 1.22 | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 3:59:53 PM EST |
| 33.00 | 36.60 | 39.50 | 38.05 | 48.06 | 0.00 | 0.00% | 1.15 | 0 | 20 | 3.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 3:59:53 PM EST |
| 34.00 | 35.50 | 39.20 | 37.35 | 71.60 | 0.00 | 0.00% | 1.10 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 3:59:53 PM EST |
| 35.00 | 35.30 | 37.40 | 36.35 | 30.20 | 0.00 | 0.00% | 1.04 | 0 | 299 | 3.27 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:53 PM EST |
| 36.00 | 33.60 | 36.60 | 35.10 | % | 0.98 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 37.00 | 32.60 | 36.10 | 34.35 | 27.00 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 38.00 | 31.60 | 34.60 | 33.10 | 21.65 | 0.00 | 0.00% | 0.87 | 0 | 20 | 3.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 9/9/2026 3:59:53 PM EST |
| 39.00 | 30.60 | 34.10 | 32.35 | 6.50 | 0.00 | 0.00% | 0.83 | 0 | 11 | 3.32 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 9/9/2026 3:59:53 PM EST |
| 40.00 | 30.00 | 33.10 | 31.55 | 21.78 | 0.00 | 0.00% | 0.79 | 0 | 32 | 3.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 41.00 | 28.60 | 31.50 | 30.05 | 43.00 | 0.00 | 0.00% | 0.73 | 0 | 8 | 2.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:53 PM EST |
| 42.00 | 27.60 | 31.10 | 29.35 | 24.30 | 0.00 | 0.00% | 0.70 | 0 | 16 | 2.99 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 43.00 | 26.60 | 30.10 | 28.35 | 45.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/9/2026 3:59:53 PM EST |
| 44.00 | 25.60 | 29.10 | 27.35 | 29.50 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 24.60 | 27.70 | 26.15 | 12.46 | 0.00 | 0.00% | 0.58 | 0 | 42 | 2.47 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 3:59:53 PM EST |
| 46.00 | 23.60 | 26.70 | 25.15 | 48.30 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.37 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 9/9/2026 3:59:53 PM EST |
| 47.00 | 22.60 | 25.60 | 24.10 | 17.05 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.23 | 0.99 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 21.20 | 22.20 | 21.70 | 19.40 | 0.00 | 0.00% | 0.43 | 0 | 153 | 0.93 | 0.99 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 16.00 | 18.00 | 17.00 | 16.61 | 0.00 | 0.00% | 0.31 | 0 | 214 | 1.73 | 0.95 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 11.30 | 13.20 | 12.25 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 844 | 1.39 | 0.88 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 7.50 | 8.30 | 7.90 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 516 | 0.93 | 0.77 | 0.03 | -0.18 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 70.00 | 4.50 | 5.20 | 4.85 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 838 | 0.89 | 0.59 | 0.04 | -0.21 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 75.00 | 2.40 | 2.80 | 2.60 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 2,277 | 0.89 | 0.38 | 0.04 | -0.20 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 80.00 | 1.10 | 1.45 | 1.28 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 649 | 0.91 | 0.22 | 0.03 | -0.16 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 85.00 | 0.45 | 0.75 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 931 | 0.90 | 0.12 | 0.02 | -0.11 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.88 | 0.07 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,997 | 1.02 | 0.03 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 1.05 | 0.02 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,567 | 1.39 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,031 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,175 | 1.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 1.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 447 | 2.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 2.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.03 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 3.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/9/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/9/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/9/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/9/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/9/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 1.25 | 0.63 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 9/9/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/9/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/9/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 1.25 | 0.63 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/9/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/9/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/9/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/9/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 273 | 3.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 236 | 3.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.70 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.21 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.21 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.24 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 731 | 1.10 | -0.05 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 0.97 | -0.12 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 1.30 | 1.70 | 1.50 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2,198 | 0.92 | -0.23 | 0.03 | -0.18 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 70.00 | 2.90 | 3.40 | 3.15 | 3.16 | 0.00 | 0.00% | 0.04 | 0 | 1,974 | 0.87 | -0.41 | 0.04 | -0.21 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 75.00 | 5.00 | 6.90 | 5.95 | 5.89 | 0.00 | 0.00% | 0.08 | 0 | 514 | 0.86 | -0.62 | 0.04 | -0.20 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 80.00 | 9.20 | 11.20 | 10.20 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 257 | 0.99 | -0.78 | 0.03 | -0.16 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 85.00 | 13.20 | 14.90 | 14.05 | 18.10 | 0.00 | 0.00% | 0.17 | 0 | 334 | 1.19 | -0.88 | 0.02 | -0.11 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 90.00 | 17.80 | 20.00 | 18.90 | 32.37 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.46 | -0.93 | 0.01 | -0.08 | 9/3/2026 | 9/9/2026 3:59:53 PM EST |
| 95.00 | 22.00 | 25.60 | 23.80 | 33.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.86 | -0.97 | 0.01 | -0.04 | 8/31/2026 | 9/9/2026 3:59:53 PM EST |
| 100.00 | 27.10 | 30.50 | 28.80 | 36.11 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.03 | -0.98 | 0.00 | -0.02 | 8/21/2026 | 9/9/2026 3:59:53 PM EST |
| 105.00 | 32.80 | 34.70 | 33.75 | 28.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.91 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 9/9/2026 3:59:53 PM EST |
| 110.00 | 37.70 | 40.50 | 39.10 | 33.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 3:59:53 PM EST |
| 115.00 | 42.80 | 45.50 | 44.15 | 55.80 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.54 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:53 PM EST |
| 120.00 | 47.30 | 50.50 | 48.90 | 53.58 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:53 PM EST |
| 125.00 | 52.60 | 55.50 | 54.05 | 47.60 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.82 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 3:59:53 PM EST |
| 130.00 | 56.70 | 60.50 | 58.60 | 49.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/9/2026 3:59:53 PM EST |
| 135.00 | 61.70 | 65.50 | 63.60 | 60.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 3:59:53 PM EST |
| 140.00 | 67.40 | 70.50 | 68.95 | 70.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 3:59:53 PM EST |
| 145.00 | 72.50 | 75.50 | 74.00 | 62.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 3:59:53 PM EST |
| 150.00 | 77.50 | 80.50 | 79.00 | 66.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 3:59:53 PM EST |
| 155.00 | 81.80 | 85.50 | 83.65 | 82.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:53 PM EST |
| 160.00 | 87.50 | 90.50 | 89.00 | % | 0.56 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 165.00 | 92.60 | 95.50 | 94.05 | % | 0.57 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 170.00 | 96.80 | 99.80 | 98.30 | % | 0.58 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 175.00 | 101.70 | 105.50 | 103.60 | % | 0.59 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 180.00 | 107.60 | 110.50 | 109.05 | % | 0.61 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST | |||
| 185.00 | 111.90 | 115.50 | 113.70 | % | 0.61 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:53 PM EST |