Options Chain for MAXLINEAR INC COM (MXL) - $96.60 as of 6/29/2026 2:46:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 98.50 | 102.50 | 100.50 | 81.90 | 0.00 | 0.00% | 12.56 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 4:00:02 PM EST |
| 9.00 | 97.50 | 101.30 | 99.40 | 88.61 | 0.00 | 0.00% | 11.04 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 4:00:02 PM EST |
| 10.00 | 96.50 | 100.40 | 98.45 | 73.20 | 0.00 | 0.00% | 9.85 | 0 | 20 | 4.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:02 PM EST |
| 11.00 | 95.50 | 99.60 | 97.55 | % | 8.87 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 12.00 | 94.60 | 97.80 | 96.20 | 84.00 | 0.00 | 0.00% | 8.02 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 13.00 | 93.50 | 97.50 | 95.50 | 6.50 | 0.00 | 0.00% | 7.35 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/29/2026 4:00:02 PM EST |
| 14.00 | 92.50 | 96.60 | 94.55 | % | 6.75 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 15.00 | 91.60 | 95.60 | 93.60 | 44.40 | 0.00 | 0.00% | 6.24 | 0 | 42 | 3.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/29/2026 4:00:02 PM EST |
| 16.00 | 90.60 | 93.90 | 92.25 | 80.00 | 0.00 | 0.00% | 5.77 | 0 | 43 | 3.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 17.00 | 89.60 | 93.70 | 91.65 | 76.80 | 0.00 | 0.00% | 5.39 | 0 | 27 | 3.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/29/2026 4:00:02 PM EST |
| 18.00 | 88.70 | 92.70 | 90.70 | 70.10 | 0.00 | 0.00% | 5.04 | 0 | 44 | 3.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/29/2026 4:00:02 PM EST |
| 19.00 | 87.60 | 91.60 | 89.60 | 73.97 | 0.00 | 0.00% | 4.72 | 0 | 11 | 2.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/29/2026 4:00:02 PM EST |
| 20.00 | 86.70 | 89.70 | 88.20 | 84.50 | +7.80 | +10.17% | 4.41 | 9 | 205 | 2.62 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 21.00 | 85.70 | 89.30 | 87.50 | 51.69 | 0.00 | 0.00% | 4.17 | 0 | 203 | 2.74 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 4:00:02 PM EST |
| 22.00 | 84.60 | 88.80 | 86.70 | 63.15 | 0.00 | 0.00% | 3.94 | 0 | 230 | 2.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/29/2026 4:00:02 PM EST |
| 23.00 | 83.80 | 87.70 | 85.75 | 70.40 | 0.00 | 0.00% | 3.73 | 0 | 116 | 2.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:02 PM EST |
| 24.00 | 82.80 | 86.40 | 84.60 | 72.10 | 0.00 | 0.00% | 3.52 | 0 | 80 | 2.42 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 25.00 | 81.70 | 85.70 | 83.70 | 65.90 | 0.00 | 0.00% | 3.35 | 0 | 251 | 2.29 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/29/2026 4:00:02 PM EST |
| 26.00 | 80.90 | 84.90 | 82.90 | 77.82 | 0.00 | 0.00% | 3.19 | 0 | 7 | 2.32 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/29/2026 4:00:02 PM EST |
| 27.00 | 79.90 | 83.10 | 81.50 | 73.50 | 0.00 | 0.00% | 3.02 | 0 | 274 | 2.23 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 6/29/2026 4:00:02 PM EST |
| 28.00 | 78.90 | 82.00 | 80.45 | 76.50 | +8.00 | +11.68% | 2.87 | 1 | 1 | 2.29 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 29.00 | 78.00 | 81.20 | 79.60 | 66.52 | 0.00 | 0.00% | 2.74 | 0 | 1 | 2.28 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/29/2026 4:00:02 PM EST |
| 30.00 | 77.00 | 81.00 | 79.00 | 66.89 | 0.00 | 0.00% | 2.63 | 0 | 33 | 2.23 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 6/29/2026 4:00:02 PM EST |
| 31.00 | 76.10 | 79.90 | 78.00 | 57.60 | 0.00 | 0.00% | 2.52 | 0 | 7 | 2.05 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 32.00 | 75.10 | 79.00 | 77.05 | 8.70 | 0.00 | 0.00% | 2.41 | 0 | 2 | 2.07 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 6/29/2026 4:00:02 PM EST |
| 33.00 | 74.20 | 78.10 | 76.15 | 48.99 | 0.00 | 0.00% | 2.31 | 0 | 20 | 2.02 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 6/29/2026 4:00:02 PM EST |
| 34.00 | 73.30 | 77.00 | 75.15 | 57.70 | 0.00 | 0.00% | 2.21 | 0 | 1 | 1.97 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 6/29/2026 4:00:02 PM EST |
| 35.00 | 72.30 | 76.10 | 74.20 | 52.84 | 0.00 | 0.00% | 2.12 | 0 | 298 | 1.92 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 36.00 | 71.40 | 75.30 | 73.35 | % | 2.04 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.02 | 6/29/2026 4:00:02 PM EST | |||
| 37.00 | 70.40 | 73.90 | 72.15 | 52.03 | 0.00 | 0.00% | 1.95 | 0 | 1 | 1.83 | 0.98 | 0.00 | -0.02 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 38.00 | 69.60 | 73.40 | 71.50 | 21.65 | 0.00 | 0.00% | 1.88 | 0 | 20 | 1.90 | 0.98 | 0.00 | -0.02 | 4/24/2026 | 6/29/2026 4:00:02 PM EST |
| 39.00 | 68.70 | 72.70 | 70.70 | 6.50 | 0.00 | 0.00% | 1.81 | 0 | 11 | 1.84 | 0.98 | 0.00 | -0.02 | 4/23/2026 | 6/29/2026 4:00:02 PM EST |
| 40.00 | 67.70 | 70.10 | 68.90 | 51.72 | 0.00 | 0.00% | 1.72 | 0 | 35 | 1.79 | 0.98 | 0.00 | -0.02 | 6/15/2026 | 6/29/2026 4:00:02 PM EST |
| 41.00 | 66.90 | 69.60 | 68.25 | 62.60 | +39.80 | +174.57% | 1.66 | 1 | 2 | 1.66 | 0.98 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 42.00 | 66.00 | 68.70 | 67.35 | 25.00 | 0.00 | 0.00% | 1.60 | 0 | 15 | 1.71 | 0.97 | 0.00 | -0.03 | 4/29/2026 | 6/29/2026 4:00:02 PM EST |
| 43.00 | 65.10 | 68.10 | 66.60 | 45.00 | 0.00 | 0.00% | 1.55 | 0 | 1 | 0.00 | 0.97 | 0.00 | -0.03 | 5/6/2026 | 6/29/2026 4:00:02 PM EST |
| 44.00 | 64.10 | 67.20 | 65.65 | % | 1.49 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.03 | 6/29/2026 4:00:02 PM EST | |||
| 45.00 | 63.30 | 66.60 | 64.95 | 64.70 | +20.60 | +46.72% | 1.44 | 2 | 36 | 1.41 | 0.97 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 46.00 | 62.40 | 66.20 | 64.30 | 48.30 | 0.00 | 0.00% | 1.40 | 0 | 5 | 1.44 | 0.96 | 0.00 | -0.04 | 6/4/2026 | 6/29/2026 4:00:02 PM EST |
| 47.00 | 61.60 | 64.60 | 63.10 | 57.40 | +8.73 | +17.94% | 1.34 | 1 | 6 | 1.37 | 0.96 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 50.00 | 59.00 | 62.00 | 60.50 | 56.35 | +13.35 | +31.05% | 1.21 | 5 | 210 | 1.37 | 0.95 | 0.00 | -0.05 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 55.00 | 54.80 | 57.50 | 56.15 | 35.50 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.31 | 0.93 | 0.00 | -0.06 | 6/17/2026 | 6/29/2026 4:00:02 PM EST |
| 60.00 | 50.90 | 53.50 | 52.20 | 36.50 | 0.00 | 0.00% | 0.87 | 0 | 45 | 1.29 | 0.91 | 0.00 | -0.07 | 6/23/2026 | 6/29/2026 4:00:02 PM EST |
| 65.00 | 47.20 | 49.70 | 48.45 | 38.45 | 0.00 | 0.00% | 0.75 | 0 | 116 | 1.28 | 0.88 | 0.00 | -0.08 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 70.00 | 43.70 | 46.40 | 45.05 | 44.65 | +8.65 | +24.03% | 0.64 | 3 | 401 | 1.27 | 0.85 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 75.00 | 40.30 | 43.00 | 41.65 | 30.10 | 0.00 | 0.00% | 0.56 | 0 | 1,268 | 1.27 | 0.82 | 0.00 | -0.11 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 80.00 | 37.20 | 39.20 | 38.20 | 38.50 | +7.52 | +24.28% | 0.48 | 17 | 243 | 1.23 | 0.79 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 85.00 | 34.40 | 36.40 | 35.40 | 36.00 | +8.15 | +29.27% | 0.42 | 77 | 679 | 1.24 | 0.76 | 0.00 | -0.13 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 90.00 | 31.50 | 33.80 | 32.65 | 32.70 | +6.70 | +25.77% | 0.36 | 18 | 427 | 1.23 | 0.73 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 95.00 | 29.30 | 31.40 | 30.35 | 30.40 | +8.40 | +38.19% | 0.32 | 29 | 2,564 | 1.24 | 0.70 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 100.00 | 26.90 | 29.10 | 28.00 | 29.00 | +8.50 | +41.47% | 0.28 | 154 | 1,395 | 1.23 | 0.67 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 105.00 | 26.70 | 27.10 | 26.90 | 26.10 | +7.68 | +41.70% | 0.26 | 53 | 1,429 | 1.28 | 0.64 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 110.00 | 24.50 | 26.50 | 25.50 | 24.80 | +8.50 | +52.15% | 0.23 | 48 | 265 | 1.31 | 0.61 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 115.00 | 22.70 | 23.90 | 23.30 | 23.10 | +6.08 | +35.73% | 0.20 | 51 | 2,055 | 1.29 | 0.58 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 120.00 | 21.10 | 22.40 | 21.75 | 20.50 | +6.53 | +46.75% | 0.18 | 96 | 385 | 1.29 | 0.55 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 125.00 | 19.70 | 20.80 | 20.25 | 19.56 | +8.47 | +76.38% | 0.16 | 74 | 1,554 | 1.29 | 0.53 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 130.00 | 18.10 | 19.50 | 18.80 | 18.30 | +5.60 | +44.10% | 0.14 | 8 | 1,244 | 1.29 | 0.50 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 135.00 | 16.80 | 18.20 | 17.50 | 16.67 | +4.67 | +38.92% | 0.13 | 2 | 260 | 1.29 | 0.48 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 140.00 | 15.60 | 17.00 | 16.30 | 15.95 | +7.94 | +99.13% | 0.12 | 3 | 208 | 1.29 | 0.45 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 145.00 | 14.50 | 16.00 | 15.25 | 14.87 | +4.29 | +40.55% | 0.11 | 235 | 52 | 1.29 | 0.43 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 150.00 | 12.30 | 14.70 | 13.50 | 13.37 | +4.35 | +48.23% | 0.09 | 54 | 933 | 1.26 | 0.41 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 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 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/29/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/29/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/29/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/29/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/29/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/29/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/29/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 174 | 2.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/29/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.02 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/29/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.04 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/29/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.82 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 6/29/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.85 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/29/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.80 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/29/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.84 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/29/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.55 | 0.78 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.79 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 6/29/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.72 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/29/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 1.65 | 0.83 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.74 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/29/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.35 | 1.18 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 233 | 1.86 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/29/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 1.70 | 0.85 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.39 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 6/29/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 1.90 | 0.95 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.68 | -0.02 | 0.00 | -0.02 | 6/11/2026 | 6/29/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 2.10 | 1.05 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.69 | -0.02 | 0.00 | -0.02 | 5/12/2026 | 6/29/2026 4:00:02 PM EST |
| 39.00 | 0.05 | 2.10 | 1.08 | 3.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 6/29/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 2.15 | 1.10 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 176 | 1.24 | -0.02 | 0.00 | -0.02 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 41.00 | 0.05 | 2.15 | 1.10 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.21 | -0.02 | 0.00 | -0.03 | 5/12/2026 | 6/29/2026 4:00:02 PM EST |
| 42.00 | 0.20 | 1.50 | 0.85 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.19 | -0.03 | 0.00 | -0.03 | 4/27/2026 | 6/29/2026 4:00:02 PM EST |
| 43.00 | 0.60 | 2.10 | 1.35 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.32 | -0.03 | 0.00 | -0.03 | 6/8/2026 | 6/29/2026 4:00:02 PM EST |
| 44.00 | 0.65 | 2.20 | 1.43 | 1.40 | -2.30 | -62.17% | 0.03 | 1 | 1 | 1.31 | -0.03 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 45.00 | 0.30 | 3.10 | 1.70 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.29 | -0.03 | 0.00 | -0.03 | 6/18/2026 | 6/29/2026 4:00:02 PM EST |
| 46.00 | 0.25 | 3.20 | 1.73 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.25 | -0.04 | 0.00 | -0.04 | 6/5/2026 | 6/29/2026 4:00:02 PM EST |
| 47.00 | 0.50 | 3.40 | 1.95 | 4.43 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.30 | -0.04 | 0.00 | -0.04 | 6/5/2026 | 6/29/2026 4:00:02 PM EST |
| 50.00 | 1.00 | 3.70 | 2.35 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 304 | 1.31 | -0.05 | 0.00 | -0.05 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 55.00 | 1.50 | 4.20 | 2.85 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 87 | 1.25 | -0.07 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 60.00 | 3.10 | 5.20 | 4.15 | 4.26 | -2.70 | -38.80% | 0.07 | 1 | 52 | 1.29 | -0.09 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 65.00 | 4.30 | 6.50 | 5.40 | 5.50 | -1.80 | -24.66% | 0.08 | 23 | 67 | 1.28 | -0.12 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 70.00 | 6.20 | 7.80 | 7.00 | 7.14 | -2.36 | -24.85% | 0.10 | 3,108 | 324 | 1.28 | -0.15 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 75.00 | 7.10 | 8.70 | 7.90 | 8.70 | -3.60 | -29.27% | 0.11 | 2 | 318 | 1.22 | -0.18 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 80.00 | 9.00 | 10.50 | 9.75 | 11.84 | -2.86 | -19.46% | 0.12 | 1 | 240 | 1.25 | -0.21 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 85.00 | 11.90 | 12.60 | 12.25 | 17.30 | 0.00 | 0.00% | 0.14 | 0 | 161 | 1.24 | -0.24 | 0.00 | -0.13 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 90.00 | 14.20 | 15.00 | 14.60 | 20.20 | 0.00 | 0.00% | 0.16 | 0 | 47 | 1.24 | -0.27 | 0.01 | -0.14 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 95.00 | 16.50 | 18.70 | 17.60 | 18.42 | -5.68 | -23.57% | 0.19 | 1 | 136 | 1.27 | -0.30 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 100.00 | 19.60 | 20.20 | 19.90 | 20.80 | -4.10 | -16.47% | 0.20 | 7 | 184 | 1.25 | -0.33 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 105.00 | 22.30 | 23.10 | 22.70 | 23.70 | -17.00 | -41.77% | 0.22 | 14 | 109 | 1.24 | -0.36 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 110.00 | 25.40 | 26.10 | 25.75 | 26.90 | -8.45 | -23.91% | 0.23 | 25 | 37 | 1.25 | -0.39 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 115.00 | 28.50 | 30.40 | 29.45 | 39.30 | 0.00 | 0.00% | 0.26 | 0 | 26 | 1.27 | -0.42 | 0.01 | -0.16 | 6/3/2026 | 6/29/2026 4:00:02 PM EST |
| 120.00 | 31.10 | 34.10 | 32.60 | 36.10 | -1.90 | -5.00% | 0.27 | 2 | 16 | 1.27 | -0.45 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 125.00 | 35.20 | 37.40 | 36.30 | 61.00 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.28 | -0.47 | 0.01 | -0.16 | 6/9/2026 | 6/29/2026 4:00:02 PM EST |
| 130.00 | 38.30 | 41.00 | 39.65 | 49.70 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.27 | -0.50 | 0.01 | -0.16 | 6/3/2026 | 6/29/2026 4:00:02 PM EST |
| 135.00 | 42.60 | 44.60 | 43.60 | 60.20 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.29 | -0.52 | 0.01 | -0.16 | 6/1/2026 | 6/29/2026 4:00:02 PM EST |
| 140.00 | 46.20 | 48.70 | 47.45 | 65.40 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.29 | -0.55 | 0.01 | -0.16 | 6/1/2026 | 6/29/2026 4:00:02 PM EST |
| 145.00 | 50.00 | 52.30 | 51.15 | 58.70 | 0.00 | 0.00% | 0.35 | 0 | 43 | 1.28 | -0.57 | 0.01 | -0.16 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 150.00 | 54.10 | 56.60 | 55.35 | 65.50 | 0.00 | 0.00% | 0.37 | 0 | 73 | 1.30 | -0.59 | 0.01 | -0.16 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |