Options Chain for AXT INC COM (AXTI) - $82.31 as of 8/18/2026 8:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 60.90 | 64.30 | 62.60 | % | 3.13 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 25.00 | 56.40 | 59.20 | 57.80 | % | 2.31 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 30.00 | 50.80 | 54.20 | 52.50 | 44.40 | 0.00 | 0.00% | 1.75 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 31.00 | 49.80 | 53.30 | 51.55 | 44.30 | 0.00 | 0.00% | 1.66 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 32.00 | 48.80 | 52.30 | 50.55 | 48.09 | 0.00 | 0.00% | 1.58 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 33.00 | 48.00 | 51.30 | 49.65 | 47.10 | 0.00 | 0.00% | 1.50 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 34.00 | 47.10 | 50.30 | 48.70 | % | 1.43 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 35.00 | 46.20 | 48.90 | 47.55 | 14.80 | 0.00 | 0.00% | 1.36 | 0 | 50 | 2.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:58 PM EST |
| 36.00 | 45.20 | 48.30 | 46.75 | % | 1.30 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 37.00 | 43.80 | 47.40 | 45.60 | % | 1.23 | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 38.00 | 43.00 | 46.30 | 44.65 | % | 1.18 | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 39.00 | 42.70 | 45.30 | 44.00 | 45.00 | 0.00 | 0.00% | 1.13 | 0 | 3 | 2.97 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 40.00 | 41.30 | 44.30 | 42.80 | 45.59 | 0.00 | 0.00% | 1.07 | 0 | 54 | 2.67 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 41.00 | 39.90 | 43.40 | 41.65 | 8.80 | 0.00 | 0.00% | 1.02 | 0 | 4 | 2.80 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/18/2026 3:59:58 PM EST |
| 42.00 | 38.90 | 42.40 | 40.65 | 9.30 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.72 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/18/2026 3:59:58 PM EST |
| 43.00 | 37.90 | 41.40 | 39.65 | % | 0.92 | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.02 | 8/18/2026 3:59:58 PM EST | |||
| 44.00 | 37.20 | 40.40 | 38.80 | 36.50 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.61 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 45.00 | 36.10 | 39.50 | 37.80 | 39.00 | 0.00 | 0.00% | 0.84 | 0 | 4 | 2.53 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 46.00 | 35.70 | 38.50 | 37.10 | 29.90 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.46 | 0.99 | 0.00 | -0.03 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 47.00 | 34.10 | 37.50 | 35.80 | % | 0.76 | 0 | 0 | 2.42 | 0.99 | 0.00 | -0.04 | 8/18/2026 3:59:58 PM EST | |||
| 48.00 | 33.30 | 36.60 | 34.95 | 37.58 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.35 | 0.98 | 0.00 | -0.04 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 49.00 | 32.40 | 35.60 | 34.00 | 36.63 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.28 | 0.98 | 0.00 | -0.04 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 50.00 | 31.20 | 34.70 | 32.95 | 24.45 | 0.00 | 0.00% | 0.66 | 0 | 21 | 2.24 | 0.98 | 0.00 | -0.05 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 51.00 | 30.30 | 33.70 | 32.00 | 4.61 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.08 | 0.97 | 0.00 | -0.06 | 7/29/2026 | 8/18/2026 3:59:58 PM EST |
| 52.00 | 29.60 | 32.80 | 31.20 | 35.23 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.04 | 0.97 | 0.00 | -0.06 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 53.00 | 28.70 | 31.80 | 30.25 | 42.05 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.10 | 0.96 | 0.00 | -0.07 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 54.00 | 27.60 | 31.00 | 29.30 | 26.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.03 | 0.95 | 0.00 | -0.08 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 55.00 | 26.60 | 30.00 | 28.30 | 37.36 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.99 | 0.95 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 56.00 | 25.70 | 29.10 | 27.40 | 24.69 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.96 | 0.94 | 0.01 | -0.09 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 57.00 | 25.10 | 28.20 | 26.65 | 32.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.89 | 0.93 | 0.01 | -0.10 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 58.00 | 24.00 | 27.30 | 25.65 | 33.89 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.88 | 0.92 | 0.01 | -0.11 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 59.00 | 23.10 | 26.50 | 24.80 | 34.48 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.84 | 0.91 | 0.01 | -0.12 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 60.00 | 22.80 | 25.60 | 24.20 | 21.90 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.83 | 0.90 | 0.01 | -0.13 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 61.00 | 21.70 | 24.40 | 23.05 | 32.67 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.62 | 0.89 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 62.00 | 21.30 | 23.60 | 22.45 | 32.10 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.35 | 0.88 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 63.00 | 19.80 | 22.80 | 21.30 | 24.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.59 | 0.87 | 0.01 | -0.15 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 64.00 | 19.70 | 22.00 | 20.85 | 10.97 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.36 | 0.86 | 0.01 | -0.16 | 8/4/2026 | 8/18/2026 3:59:58 PM EST |
| 65.00 | 18.90 | 21.20 | 20.05 | 27.80 | 0.00 | 0.00% | 0.31 | 0 | 33 | 1.35 | 0.84 | 0.01 | -0.17 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 66.00 | 18.10 | 20.40 | 19.25 | 26.20 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.34 | 0.83 | 0.01 | -0.18 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 67.00 | 17.20 | 19.70 | 18.45 | 15.92 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.32 | 0.81 | 0.01 | -0.19 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 68.00 | 16.50 | 19.30 | 17.90 | % | 0.26 | 0 | 0 | 1.36 | 0.80 | 0.01 | -0.20 | 8/18/2026 3:59:58 PM EST | |||
| 69.00 | 15.80 | 18.20 | 17.00 | 15.15 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.32 | 0.78 | 0.01 | -0.21 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 70.00 | 15.10 | 17.50 | 16.30 | 15.85 | -13.02 | -45.10% | 0.23 | 6 | 67 | 1.32 | 0.77 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 71.00 | 14.70 | 16.90 | 15.80 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | 0.75 | 0.01 | -0.22 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 72.00 | 14.00 | 16.70 | 15.35 | 11.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.38 | 0.74 | 0.01 | -0.23 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 73.00 | 13.10 | 15.60 | 14.35 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.31 | 0.72 | 0.01 | -0.24 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 74.00 | 12.50 | 15.00 | 13.75 | 20.93 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.32 | 0.70 | 0.01 | -0.24 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 75.00 | 11.70 | 14.40 | 13.05 | 13.90 | -8.80 | -38.77% | 0.17 | 1 | 61 | 1.30 | 0.69 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 76.00 | 11.10 | 13.80 | 12.45 | 22.45 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.29 | 0.67 | 0.02 | -0.26 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 77.00 | 10.90 | 13.70 | 12.30 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.36 | 0.65 | 0.02 | -0.26 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 78.00 | 10.10 | 12.70 | 11.40 | 11.90 | -11.10 | -48.27% | 0.15 | 3 | 430 | 1.30 | 0.63 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 79.00 | 10.10 | 12.60 | 11.35 | 8.76 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.37 | 0.62 | 0.02 | -0.27 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 80.00 | 9.40 | 11.80 | 10.60 | 10.80 | -10.50 | -49.30% | 0.13 | 317 | 516 | 1.33 | 0.60 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 81.00 | 8.50 | 11.30 | 9.90 | 9.30 | -7.15 | -43.47% | 0.12 | 3 | 0 | 1.30 | 0.58 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 82.00 | 7.80 | 11.30 | 9.55 | 8.80 | -5.90 | -40.14% | 0.12 | 2 | 8 | 1.31 | 0.57 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 83.00 | 7.70 | 10.10 | 8.90 | 9.35 | -7.21 | -43.54% | 0.11 | 6 | 19 | 1.29 | 0.55 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 84.00 | 7.80 | 10.00 | 8.90 | 8.10 | -2.82 | -25.83% | 0.11 | 30 | 1 | 1.35 | 0.53 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 85.00 | 7.50 | 9.10 | 8.30 | 8.50 | -9.93 | -53.88% | 0.10 | 152 | 97 | 1.32 | 0.52 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 86.00 | 7.00 | 8.80 | 7.90 | 7.80 | -6.70 | -46.21% | 0.09 | 80 | 10 | 1.32 | 0.50 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 87.00 | 6.00 | 9.30 | 7.65 | 7.40 | -6.96 | -48.47% | 0.09 | 44 | 28 | 1.34 | 0.48 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 88.00 | 6.50 | 8.90 | 7.70 | 6.70 | -5.64 | -45.71% | 0.09 | 20 | 8 | 1.39 | 0.47 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 89.00 | 5.80 | 8.10 | 6.95 | 6.34 | -6.73 | -51.50% | 0.08 | 9 | 1 | 1.34 | 0.45 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 90.00 | 5.10 | 7.40 | 6.25 | 6.44 | -7.66 | -54.33% | 0.07 | 72 | 106 | 1.29 | 0.43 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 91.00 | 4.80 | 7.50 | 6.15 | 6.23 | -6.37 | -50.56% | 0.07 | 8 | 2 | 1.32 | 0.42 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 92.00 | 4.50 | 6.60 | 5.55 | 6.70 | -5.41 | -44.68% | 0.06 | 4 | 4 | 1.27 | 0.40 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 93.00 | 4.70 | 7.20 | 5.95 | 5.10 | -7.20 | -58.54% | 0.06 | 1 | 19 | 1.37 | 0.39 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 94.00 | 4.00 | 6.90 | 5.45 | 5.40 | -7.21 | -57.18% | 0.06 | 9 | 4 | 1.34 | 0.38 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 95.00 | 3.70 | 5.80 | 4.75 | 5.20 | -6.98 | -57.31% | 0.05 | 19 | 65 | 1.28 | 0.36 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 96.00 | 4.00 | 6.20 | 5.10 | 4.90 | -7.60 | -60.80% | 0.05 | 1 | 24 | 1.37 | 0.35 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 97.00 | 3.50 | 5.50 | 4.50 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.31 | 0.33 | 0.02 | -0.26 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 98.00 | 3.10 | 5.70 | 4.40 | 6.30 | -4.97 | -44.10% | 0.04 | 7 | 40 | 1.33 | 0.32 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 99.00 | 2.95 | 4.80 | 3.88 | 4.10 | -6.78 | -62.32% | 0.04 | 1 | 8 | 1.29 | 0.31 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 100.00 | 2.80 | 4.60 | 3.70 | 4.10 | -6.48 | -61.25% | 0.04 | 30 | 162 | 1.29 | 0.30 | 0.01 | -0.25 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 105.00 | 2.70 | 4.30 | 3.50 | 2.77 | -6.06 | -68.63% | 0.03 | 6 | 59 | 1.40 | 0.24 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 110.00 | 2.00 | 3.50 | 2.75 | 2.19 | -4.43 | -66.92% | 0.03 | 17 | 82 | 1.42 | 0.19 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 115.00 | 1.10 | 2.35 | 1.73 | 1.70 | -4.30 | -71.67% | 0.02 | 8 | 18 | 1.32 | 0.15 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 120.00 | 1.10 | 2.25 | 1.68 | 1.53 | -3.32 | -68.46% | 0.01 | 8 | 9 | 1.42 | 0.12 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 125.00 | 0.85 | 1.65 | 1.25 | 1.24 | -2.33 | -65.27% | 0.01 | 14 | 15 | 1.41 | 0.10 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 130.00 | 0.60 | 1.55 | 1.08 | 1.00 | -2.30 | -69.70% | 0.01 | 3 | 16 | 1.44 | 0.07 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 321 | 2.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.55 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.50 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.58 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.31 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.09 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.26 | -0.22 | -45.84% | 0.01 | 1 | 53 | 2.03 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.03 | +12.50% | 0.00 | 1 | 16 | 1.64 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.02 | +14.29% | 0.00 | 7 | 61 | 1.53 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 46.00 | 0.10 | 0.50 | 0.30 | 0.55 | +0.08 | +17.03% | 0.01 | 6 | 8 | 1.45 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.34 | +0.19 | +126.67% | 0.01 | 1 | 13 | 1.71 | -0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 48.00 | 0.05 | 1.15 | 0.60 | 0.42 | -0.03 | -6.67% | 0.01 | 3 | 32 | 1.63 | -0.02 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 49.00 | 0.05 | 0.65 | 0.35 | 0.50 | +0.18 | +56.25% | 0.01 | 2 | 36 | 1.33 | -0.02 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.65 | 0.35 | 0.40 | +0.05 | +14.29% | 0.01 | 16 | 52 | 1.29 | -0.02 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 51.00 | 0.30 | 0.75 | 0.53 | 0.52 | +0.27 | +108.00% | 0.01 | 2 | 42 | 1.43 | -0.03 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 52.00 | 0.15 | 0.85 | 0.50 | 0.69 | +0.32 | +86.49% | 0.01 | 4 | 27 | 1.33 | -0.03 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 53.00 | 0.15 | 1.00 | 0.58 | 0.79 | +0.36 | +83.73% | 0.01 | 2 | 18 | 1.32 | -0.04 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 54.00 | 0.20 | 1.20 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | -0.05 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 0.90 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.29 | -0.05 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 56.00 | 0.45 | 1.00 | 0.73 | 0.88 | +0.39 | +79.60% | 0.01 | 4 | 11 | 1.29 | -0.06 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 57.00 | 0.35 | 1.40 | 0.88 | 1.00 | +0.50 | +100.00% | 0.02 | 18 | 135 | 1.29 | -0.07 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 58.00 | 0.55 | 1.35 | 0.95 | 1.15 | +0.43 | +59.73% | 0.02 | 16 | 92 | 1.28 | -0.08 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 59.00 | 0.80 | 1.40 | 1.10 | 1.22 | +0.62 | +103.34% | 0.02 | 9 | 9 | 1.30 | -0.09 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 60.00 | 0.70 | 1.50 | 1.10 | 1.40 | +0.72 | +105.89% | 0.02 | 67 | 309 | 1.24 | -0.10 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 61.00 | 0.80 | 1.75 | 1.28 | 1.65 | +0.85 | +106.25% | 0.02 | 29 | 182 | 1.25 | -0.11 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 62.00 | 0.90 | 2.00 | 1.45 | 1.90 | +1.01 | +113.49% | 0.02 | 2 | 80 | 1.25 | -0.12 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 63.00 | 1.30 | 2.25 | 1.78 | 1.92 | +0.97 | +102.11% | 0.03 | 19 | 27 | 1.29 | -0.13 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 64.00 | 1.35 | 2.45 | 1.90 | 2.17 | +1.07 | +97.28% | 0.03 | 20 | 31 | 1.27 | -0.14 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 65.00 | 1.60 | 2.40 | 2.00 | 2.20 | +1.02 | +86.45% | 0.03 | 34 | 306 | 1.24 | -0.16 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 66.00 | 1.70 | 3.20 | 2.45 | 2.28 | +0.95 | +71.43% | 0.04 | 1 | 18 | 1.29 | -0.17 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 67.00 | 1.70 | 3.10 | 2.40 | 2.41 | +1.01 | +72.15% | 0.04 | 2 | 24 | 1.22 | -0.19 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 68.00 | 1.80 | 3.60 | 2.70 | 2.68 | +1.13 | +72.91% | 0.04 | 39 | 43 | 1.23 | -0.20 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 69.00 | 2.25 | 4.10 | 3.18 | 3.07 | +1.29 | +72.48% | 0.05 | 3 | 69 | 1.27 | -0.22 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 70.00 | 3.00 | 4.50 | 3.75 | 3.60 | +1.81 | +101.12% | 0.05 | 43 | 91 | 1.32 | -0.23 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 71.00 | 2.70 | 4.80 | 3.75 | 3.70 | +1.70 | +85.00% | 0.05 | 4 | 3 | 1.26 | -0.25 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 72.00 | 3.10 | 5.20 | 4.15 | 3.90 | +1.64 | +72.57% | 0.06 | 1 | 7 | 1.27 | -0.26 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 73.00 | 3.40 | 5.60 | 4.50 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.26 | -0.28 | 0.01 | -0.24 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 74.00 | 3.70 | 6.00 | 4.85 | 5.29 | +2.62 | +98.13% | 0.07 | 1 | 6 | 1.26 | -0.30 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 75.00 | 4.90 | 5.80 | 5.35 | 5.90 | +3.40 | +136.00% | 0.07 | 13 | 24 | 1.28 | -0.31 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 76.00 | 5.30 | 6.40 | 5.85 | 6.36 | +3.22 | +102.55% | 0.08 | 3 | 6 | 1.29 | -0.33 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 77.00 | 5.40 | 7.40 | 6.40 | 5.90 | +2.56 | +76.65% | 0.08 | 1 | 4 | 1.30 | -0.35 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 78.00 | 6.00 | 7.50 | 6.75 | 6.95 | +1.32 | +23.45% | 0.09 | 2 | 4 | 1.29 | -0.37 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 79.00 | 5.90 | 8.00 | 6.95 | 7.58 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.24 | -0.38 | 0.02 | -0.27 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 80.00 | 7.10 | 9.00 | 8.05 | 7.75 | +3.57 | +85.41% | 0.10 | 30 | 12 | 1.33 | -0.40 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 81.00 | 7.50 | 9.00 | 8.25 | 9.00 | +2.00 | +28.58% | 0.10 | 4 | 1 | 1.29 | -0.42 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 82.00 | 8.10 | 9.40 | 8.75 | 7.80 | +2.20 | +39.29% | 0.11 | 2 | 3 | 1.28 | -0.43 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 83.00 | 8.60 | 9.80 | 9.20 | 8.97 | +3.72 | +70.86% | 0.11 | 2,204 | 2,159 | 1.27 | -0.45 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 84.00 | 8.50 | 11.40 | 9.95 | 9.90 | +3.76 | +61.24% | 0.12 | 2 | 1 | 1.29 | -0.47 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 85.00 | 9.10 | 12.00 | 10.55 | 11.00 | +4.50 | +69.24% | 0.12 | 11 | 13 | 1.29 | -0.48 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 86.00 | 9.70 | 12.50 | 11.10 | 11.30 | % | 0.13 | 2 | 0 | 1.29 | -0.50 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST | |
| 87.00 | 9.90 | 12.70 | 11.30 | 6.87 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.23 | -0.52 | 0.02 | -0.28 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 88.00 | 10.50 | 13.40 | 11.95 | 13.30 | +6.10 | +84.73% | 0.14 | 34 | 4 | 1.23 | -0.53 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 89.00 | 11.60 | 14.30 | 12.95 | % | 0.15 | 0 | 0 | 1.28 | -0.55 | 0.02 | -0.28 | 8/18/2026 3:59:58 PM EST | |||
| 90.00 | 11.80 | 14.80 | 13.30 | 14.20 | +4.60 | +47.92% | 0.15 | 12 | 35 | 1.23 | -0.57 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 91.00 | 13.00 | 15.80 | 14.40 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.29 | -0.58 | 0.02 | -0.28 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 92.00 | 13.80 | 16.50 | 15.15 | % | 0.16 | 0 | 0 | 1.30 | -0.60 | 0.02 | -0.27 | 8/18/2026 3:59:58 PM EST | |||
| 93.00 | 14.50 | 16.70 | 15.60 | 13.30 | +2.00 | +17.70% | 0.17 | 1 | 3 | 1.26 | -0.61 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 94.00 | 14.60 | 18.30 | 16.45 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.28 | -0.62 | 0.02 | -0.27 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 95.00 | 15.40 | 18.70 | 17.05 | 13.40 | +2.02 | +17.75% | 0.18 | 5 | 3 | 1.26 | -0.64 | 0.02 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 96.00 | 16.70 | 19.30 | 18.00 | % | 0.19 | 0 | 0 | 1.29 | -0.65 | 0.02 | -0.26 | 8/18/2026 3:59:58 PM EST | |||
| 97.00 | 17.50 | 20.10 | 18.80 | 13.26 | +1.62 | +13.92% | 0.19 | 30 | 30 | 1.30 | -0.67 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 98.00 | 17.70 | 20.80 | 19.25 | % | 0.20 | 0 | 0 | 1.24 | -0.68 | 0.02 | -0.26 | 8/18/2026 3:59:58 PM EST | |||
| 99.00 | 19.00 | 21.30 | 20.15 | 18.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.26 | -0.69 | 0.02 | -0.25 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 100.00 | 19.70 | 22.40 | 21.05 | 22.05 | +8.05 | +57.50% | 0.21 | 4 | 14 | 1.28 | -0.70 | 0.01 | -0.25 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 105.00 | 24.00 | 26.50 | 25.25 | 16.51 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.29 | -0.76 | 0.01 | -0.22 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 110.00 | 28.30 | 31.20 | 29.75 | 24.54 | % | 0.27 | 1 | 0 | 1.31 | -0.81 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:58 PM EST | |
| 115.00 | 32.80 | 35.30 | 34.05 | % | 0.30 | 0 | 0 | 1.27 | -0.85 | 0.01 | -0.17 | 8/18/2026 3:59:58 PM EST | |||
| 120.00 | 37.30 | 40.00 | 38.65 | 32.06 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.66 | -0.88 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 125.00 | 42.50 | 44.80 | 43.65 | % | 0.35 | 0 | 0 | 1.77 | -0.90 | 0.01 | -0.12 | 8/18/2026 3:59:58 PM EST | |||
| 130.00 | 46.90 | 50.10 | 48.50 | % | 0.37 | 0 | 0 | 1.94 | -0.93 | 0.01 | -0.10 | 8/18/2026 3:59:58 PM EST |