Options Chain for AXT INC COM (AXTI) - $105.74 as of 5/8/2026 7:09:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 112.10 | 115.70 | 113.90 | 101.00 | 0.00 | 0.00% | 45.56 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 5.00 | 109.60 | 113.30 | 111.45 | 102.74 | 0.00 | 0.00% | 22.29 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 7.50 | 107.10 | 110.80 | 108.95 | 107.30 | +7.27 | +7.27% | 14.53 | 1 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 10.00 | 104.60 | 108.30 | 106.45 | 99.55 | +6.05 | +6.48% | 10.64 | 2 | 113 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 12.50 | 102.10 | 105.80 | 103.95 | 83.00 | 0.00 | 0.00% | 8.32 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:43 PM EST |
| 15.00 | 99.60 | 103.30 | 101.45 | 84.39 | 0.00 | 0.00% | 6.76 | 0 | 1,209 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:43 PM EST |
| 17.50 | 97.10 | 100.70 | 98.90 | 97.50 | +7.50 | +8.34% | 5.65 | 3 | 678 | 9.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 20.00 | 94.60 | 98.30 | 96.45 | 87.62 | 0.00 | 0.00% | 4.82 | 0 | 2,540 | 9.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 22.50 | 92.10 | 95.80 | 93.95 | 79.20 | 0.00 | 0.00% | 4.18 | 0 | 341 | 8.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 25.00 | 89.60 | 93.30 | 91.45 | 97.90 | +17.90 | +22.38% | 3.66 | 5 | 1,018 | 7.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 30.00 | 84.60 | 88.30 | 86.45 | 92.90 | +12.90 | +16.13% | 2.88 | 1 | 3,563 | 7.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 35.00 | 79.60 | 83.30 | 81.45 | 78.00 | +5.88 | +8.16% | 2.33 | 1 | 1,888 | 6.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 40.00 | 74.70 | 78.40 | 76.55 | 77.30 | +13.90 | +21.93% | 1.91 | 4 | 1,371 | 5.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 45.00 | 69.70 | 73.40 | 71.55 | 69.90 | +11.90 | +20.52% | 1.59 | 30 | 1,105 | 5.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 50.00 | 64.80 | 68.50 | 66.65 | 65.00 | +11.50 | +21.50% | 1.33 | 2 | 4,666 | 4.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 55.00 | 59.80 | 63.50 | 61.65 | 62.40 | +13.80 | +28.40% | 1.12 | 4 | 1,127 | 4.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 60.00 | 54.90 | 58.60 | 56.75 | 55.66 | +8.66 | +18.43% | 0.95 | 5 | 4,721 | 3.86 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 65.00 | 50.00 | 53.60 | 51.80 | 52.40 | +11.40 | +27.81% | 0.80 | 16 | 2,638 | 3.48 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 69.00 | 46.10 | 49.90 | 48.00 | 28.00 | 0.00 | 0.00% | 0.70 | 0 | 7 | 3.31 | 0.99 | 0.00 | -0.04 | 5/1/2026 | 5/8/2026 3:59:43 PM EST |
| 70.00 | 45.10 | 48.70 | 46.90 | 46.50 | +11.00 | +30.99% | 0.67 | 17 | 4,753 | 3.16 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 71.00 | 44.30 | 47.80 | 46.05 | 24.55 | 0.00 | 0.00% | 0.65 | 0 | 7 | 3.12 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/8/2026 3:59:43 PM EST |
| 72.00 | 43.30 | 46.80 | 45.05 | 24.82 | 0.00 | 0.00% | 0.63 | 0 | 10 | 3.06 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/8/2026 3:59:43 PM EST |
| 73.00 | 42.20 | 45.80 | 44.00 | 37.60 | +4.80 | +14.64% | 0.60 | 2 | 41 | 2.99 | 0.99 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 74.00 | 41.30 | 44.60 | 42.95 | 26.00 | 0.00 | 0.00% | 0.58 | 0 | 32 | 2.84 | 0.98 | 0.00 | -0.08 | 5/6/2026 | 5/8/2026 3:59:43 PM EST |
| 75.00 | 40.30 | 43.90 | 42.10 | 40.70 | +8.19 | +25.20% | 0.56 | 48 | 320 | 2.89 | 0.98 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 76.00 | 39.30 | 43.00 | 41.15 | 24.90 | 0.00 | 0.00% | 0.54 | 0 | 14 | 2.86 | 0.98 | 0.00 | -0.10 | 5/6/2026 | 5/8/2026 3:59:43 PM EST |
| 77.00 | 38.40 | 42.00 | 40.20 | 38.25 | +9.25 | +31.90% | 0.52 | 1 | 21 | 2.79 | 0.97 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 78.00 | 37.40 | 40.90 | 39.15 | 38.92 | +7.77 | +24.95% | 0.50 | 19 | 95 | 2.69 | 0.97 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 79.00 | 36.50 | 40.00 | 38.25 | 30.25 | 0.00 | 0.00% | 0.48 | 0 | 9 | 2.66 | 0.97 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 80.00 | 35.60 | 39.00 | 37.30 | 38.50 | +11.75 | +43.93% | 0.47 | 38 | 1,021 | 2.60 | 0.96 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 81.00 | 34.60 | 38.10 | 36.35 | 25.10 | 0.00 | 0.00% | 0.45 | 0 | 63 | 2.57 | 0.96 | 0.00 | -0.17 | 5/4/2026 | 5/8/2026 3:59:43 PM EST |
| 82.00 | 33.70 | 37.40 | 35.55 | 28.60 | +6.50 | +29.42% | 0.43 | 2 | 8 | 2.59 | 0.95 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 83.00 | 32.70 | 36.20 | 34.45 | 23.48 | 0.00 | 0.00% | 0.42 | 0 | 36 | 2.47 | 0.95 | 0.00 | -0.20 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 84.00 | 31.80 | 35.50 | 33.65 | 16.40 | 0.00 | 0.00% | 0.40 | 0 | 149 | 2.49 | 0.94 | 0.00 | -0.22 | 5/4/2026 | 5/8/2026 3:59:43 PM EST |
| 85.00 | 30.90 | 34.40 | 32.65 | 27.93 | +4.03 | +16.87% | 0.38 | 11 | 521 | 2.40 | 0.93 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 86.00 | 30.00 | 33.50 | 31.75 | 33.04 | +11.15 | +50.94% | 0.37 | 5 | 10 | 2.37 | 0.93 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 87.00 | 29.20 | 32.70 | 30.95 | 22.40 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.36 | 0.92 | 0.01 | -0.28 | 5/5/2026 | 5/8/2026 3:59:43 PM EST |
| 88.00 | 28.20 | 31.70 | 29.95 | 28.10 | +12.65 | +81.88% | 0.34 | 1 | 13 | 2.30 | 0.91 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 89.00 | 27.30 | 30.80 | 29.05 | 28.35 | +6.85 | +31.86% | 0.33 | 1 | 51 | 2.26 | 0.90 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 90.00 | 26.40 | 29.90 | 28.15 | 28.45 | +9.45 | +49.74% | 0.31 | 48 | 4,487 | 1.62 | 0.89 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 91.00 | 25.50 | 29.00 | 27.25 | 27.55 | +10.13 | +58.16% | 0.30 | 5 | 4 | 1.67 | 0.88 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 92.00 | 24.70 | 28.20 | 26.45 | 18.79 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.71 | 0.87 | 0.01 | -0.38 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 93.00 | 23.80 | 27.40 | 25.60 | 27.00 | +10.25 | +61.20% | 0.28 | 1 | 42 | 1.71 | 0.86 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 95.00 | 22.20 | 25.50 | 23.85 | 22.50 | +7.60 | +51.01% | 0.25 | 28 | 479 | 1.69 | 0.84 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 100.00 | 18.40 | 21.80 | 20.10 | 19.60 | +5.40 | +38.03% | 0.20 | 47 | 447 | 1.69 | 0.78 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 105.00 | 15.00 | 17.80 | 16.40 | 17.00 | +5.50 | +47.83% | 0.16 | 156 | 691 | 1.63 | 0.71 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 107.00 | 13.50 | 17.00 | 15.25 | 15.48 | +5.33 | +52.52% | 0.14 | 1 | 19 | 1.64 | 0.68 | 0.01 | -0.66 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 108.00 | 13.10 | 16.50 | 14.80 | 15.00 | +4.45 | +42.18% | 0.14 | 9 | 5 | 1.67 | 0.67 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 109.00 | 12.50 | 16.00 | 14.25 | 13.22 | +5.72 | +76.27% | 0.13 | 3 | 1 | 1.67 | 0.65 | 0.01 | -0.68 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 110.00 | 12.80 | 14.50 | 13.65 | 13.80 | +4.78 | +53.00% | 0.12 | 392 | 658 | 1.68 | 0.64 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 111.00 | 11.40 | 14.50 | 12.95 | 12.96 | +4.26 | +48.97% | 0.12 | 8 | 2 | 1.64 | 0.62 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 112.00 | 10.90 | 13.80 | 12.35 | 11.65 | +5.54 | +90.68% | 0.11 | 10 | 2 | 1.63 | 0.61 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 113.00 | 10.30 | 13.40 | 11.85 | 12.50 | % | 0.10 | 11 | 0 | 1.63 | 0.59 | 0.02 | -0.71 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 114.00 | 9.70 | 12.40 | 11.05 | 11.20 | % | 0.10 | 6 | 0 | 1.58 | 0.58 | 0.02 | -0.72 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 115.00 | 10.20 | 12.10 | 11.15 | 11.50 | +4.80 | +71.65% | 0.10 | 363 | 299 | 1.67 | 0.56 | 0.02 | -0.72 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 116.00 | 9.60 | 11.40 | 10.50 | 11.00 | % | 0.09 | 38 | 0 | 1.64 | 0.54 | 0.02 | -0.73 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 117.00 | 8.20 | 10.90 | 9.55 | 9.55 | +3.58 | +59.97% | 0.08 | 42 | 10 | 1.56 | 0.53 | 0.02 | -0.73 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 120.00 | 7.90 | 9.30 | 8.60 | 8.67 | +3.27 | +60.56% | 0.07 | 679 | 642 | 1.62 | 0.48 | 0.02 | -0.73 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 125.00 | 6.20 | 7.40 | 6.80 | 6.95 | +2.55 | +57.96% | 0.05 | 611 | 432 | 1.61 | 0.41 | 0.02 | -0.71 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 130.00 | 4.70 | 5.80 | 5.25 | 5.50 | +2.50 | +83.34% | 0.04 | 592 | 171 | 1.60 | 0.34 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 135.00 | 2.85 | 4.70 | 3.78 | 3.67 | +2.22 | +153.11% | 0.03 | 673 | 414 | 1.53 | 0.28 | 0.01 | -0.62 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 140.00 | 2.40 | 3.60 | 3.00 | 3.16 | +1.50 | +90.37% | 0.02 | 334 | 112 | 1.63 | 0.23 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 145.00 | 1.40 | 2.80 | 2.10 | 2.50 | +1.35 | +117.40% | 0.01 | 225 | 7 | 1.53 | 0.18 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 150.00 | 1.55 | 2.55 | 2.05 | 2.60 | +1.70 | +188.89% | 0.01 | 656 | 24 | 1.67 | 0.14 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 155.00 | 0.90 | 3.10 | 2.00 | 1.40 | +0.80 | +133.34% | 0.01 | 57 | 24 | 1.76 | 0.11 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 160.00 | 0.05 | 2.00 | 1.03 | 1.05 | +0.13 | +14.13% | 0.01 | 126 | 18 | 1.45 | 0.08 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 165.00 | 0.60 | 1.20 | 0.90 | 0.85 | % | 0.01 | 75 | 0 | 1.63 | 0.06 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 300.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.03 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:43 PM EST |
| 310.00 | 0.00 | 5.00 | 2.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:43 PM EST |
| 320.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:43 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:43 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:43 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:43 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:43 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 100 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 102 | 481 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 1.80 | 0.90 | 0.03 | -0.02 | -40.00% | 0.03 | 1 | 508 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 43 | 2,157 | 3.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 5,180 | 1,935 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 5,640 | 1,097 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 55.00 | 0.10 | 1.85 | 0.98 | 0.20 | +0.02 | +11.12% | 0.02 | 4 | 776 | 3.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 60.00 | 0.05 | 1.05 | 0.55 | 0.35 | +0.10 | +40.00% | 0.01 | 210 | 894 | 2.26 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 49 | 2,202 | 2.09 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 69.00 | 0.20 | 1.95 | 1.08 | 0.45 | +0.10 | +28.58% | 0.02 | 2 | 154 | 2.48 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.38 | -0.17 | -30.91% | 0.01 | 203 | 1,739 | 2.07 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 71.00 | 0.00 | 2.70 | 1.35 | 1.08 | +0.89 | +468.43% | 0.02 | 3 | 8 | 3.23 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.55 | -0.10 | -15.39% | 0.01 | 12 | 58 | 2.25 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 73.00 | 0.00 | 1.50 | 0.75 | 0.60 | -0.10 | -14.29% | 0.01 | 17 | 37 | 2.60 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 74.00 | 0.20 | 1.15 | 0.68 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.01 | -0.02 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 75.00 | 0.45 | 0.80 | 0.63 | 0.62 | -0.22 | -26.19% | 0.01 | 103 | 2,238 | 1.99 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 76.00 | 0.25 | 2.10 | 1.18 | 0.47 | -0.50 | -51.55% | 0.02 | 12 | 120 | 2.14 | -0.02 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 77.00 | 0.00 | 1.45 | 0.73 | 0.80 | -0.49 | -37.99% | 0.01 | 10 | 34 | 2.34 | -0.03 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 78.00 | 0.00 | 1.85 | 0.93 | 0.85 | -0.20 | -19.05% | 0.01 | 34 | 217 | 2.44 | -0.03 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 79.00 | 0.55 | 1.45 | 1.00 | 0.73 | -1.04 | -58.76% | 0.01 | 1 | 36 | 1.98 | -0.03 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 80.00 | 0.55 | 1.05 | 0.80 | 0.88 | -0.27 | -23.48% | 0.01 | 76 | 1,405 | 1.84 | -0.04 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 81.00 | 0.55 | 2.40 | 1.48 | 1.05 | -0.25 | -19.24% | 0.02 | 60 | 17 | 2.05 | -0.04 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 82.00 | 0.65 | 1.50 | 1.08 | 1.13 | -0.51 | -31.10% | 0.01 | 49 | 1,891 | 1.87 | -0.05 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 83.00 | 0.15 | 1.75 | 0.95 | 1.14 | -1.06 | -48.19% | 0.01 | 14 | 204 | 1.66 | -0.05 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 84.00 | 0.05 | 2.05 | 1.05 | 1.11 | -0.77 | -40.96% | 0.01 | 15 | 37 | 1.58 | -0.06 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 85.00 | 0.95 | 2.20 | 1.58 | 1.20 | -0.60 | -33.34% | 0.02 | 108 | 333 | 1.90 | -0.07 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 86.00 | 0.80 | 2.30 | 1.55 | 1.45 | -0.85 | -36.96% | 0.02 | 23 | 51 | 1.83 | -0.07 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 87.00 | 1.00 | 3.30 | 2.15 | 1.60 | -0.53 | -24.89% | 0.02 | 16 | 98 | 1.71 | -0.08 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 88.00 | 0.55 | 2.05 | 1.30 | 1.67 | -1.11 | -39.93% | 0.01 | 32 | 56 | 1.63 | -0.09 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 89.00 | 0.55 | 2.05 | 1.30 | 1.60 | -1.30 | -44.83% | 0.01 | 150 | 84 | 1.58 | -0.10 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 90.00 | 1.50 | 2.20 | 1.85 | 1.90 | -0.95 | -33.34% | 0.02 | 334 | 411 | 1.74 | -0.11 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 91.00 | 0.90 | 3.10 | 2.00 | 2.04 | -1.76 | -46.32% | 0.02 | 38 | 39 | 1.70 | -0.12 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 92.00 | 0.75 | 3.30 | 2.03 | 2.11 | -1.99 | -48.54% | 0.02 | 50 | 62 | 1.64 | -0.13 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 93.00 | 1.25 | 3.40 | 2.33 | 2.30 | -1.20 | -34.29% | 0.03 | 50 | 64 | 1.69 | -0.14 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 95.00 | 1.95 | 3.00 | 2.48 | 1.95 | -2.10 | -51.86% | 0.03 | 456 | 214 | 1.64 | -0.16 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 100.00 | 3.20 | 4.20 | 3.70 | 3.60 | -2.80 | -43.75% | 0.04 | 241 | 2,191 | 1.63 | -0.22 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 105.00 | 4.40 | 5.80 | 5.10 | 5.30 | -3.38 | -38.94% | 0.05 | 195 | 244 | 1.58 | -0.29 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 107.00 | 4.60 | 6.60 | 5.60 | 6.20 | -2.71 | -30.42% | 0.05 | 3 | 1 | 1.53 | -0.32 | 0.01 | -0.66 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 108.00 | 4.90 | 7.80 | 6.35 | 6.20 | -4.88 | -44.05% | 0.06 | 67 | 6 | 1.59 | -0.33 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 109.00 | 5.50 | 7.40 | 6.45 | 6.44 | -3.56 | -35.60% | 0.06 | 23 | 5 | 1.54 | -0.35 | 0.01 | -0.68 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 110.00 | 6.50 | 7.80 | 7.15 | 6.90 | -3.59 | -34.23% | 0.07 | 315 | 117 | 1.58 | -0.36 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 111.00 | 6.00 | 9.10 | 7.55 | 10.06 | % | 0.07 | 30 | 0 | 1.57 | -0.38 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 112.00 | 6.60 | 8.80 | 7.70 | 8.54 | % | 0.07 | 5 | 0 | 1.52 | -0.39 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 113.00 | 7.90 | 9.20 | 8.55 | 8.60 | % | 0.08 | 5 | 0 | 1.58 | -0.41 | 0.02 | -0.71 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 114.00 | 7.60 | 10.50 | 9.05 | 10.75 | % | 0.08 | 4 | 0 | 1.58 | -0.42 | 0.02 | -0.72 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 115.00 | 8.90 | 10.20 | 9.55 | 8.87 | -8.03 | -47.52% | 0.08 | 299 | 6 | 1.58 | -0.44 | 0.02 | -0.72 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 116.00 | 9.30 | 10.80 | 10.05 | 9.59 | % | 0.09 | 29 | 0 | 1.57 | -0.46 | 0.02 | -0.73 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 117.00 | 9.20 | 12.20 | 10.70 | 11.00 | % | 0.09 | 23 | 0 | 1.59 | -0.47 | 0.02 | -0.73 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 120.00 | 11.60 | 13.10 | 12.35 | 12.28 | -7.02 | -36.38% | 0.10 | 132 | 61 | 1.57 | -0.52 | 0.02 | -0.73 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 125.00 | 14.60 | 16.40 | 15.50 | 19.45 | -2.14 | -9.92% | 0.12 | 21 | 16 | 1.56 | -0.59 | 0.02 | -0.71 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 130.00 | 17.90 | 20.00 | 18.95 | 18.50 | % | 0.15 | 13 | 0 | 1.55 | -0.66 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 135.00 | 21.50 | 24.00 | 22.75 | 18.80 | -23.43 | -55.49% | 0.17 | 6 | 4 | 1.54 | -0.72 | 0.01 | -0.62 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 140.00 | 25.00 | 28.40 | 26.70 | 22.45 | -24.63 | -52.32% | 0.19 | 1 | 22 | 1.49 | -0.77 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 145.00 | 29.40 | 32.80 | 31.10 | 51.99 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.49 | -0.82 | 0.01 | -0.48 | 5/6/2026 | 5/8/2026 3:59:43 PM EST |
| 150.00 | 33.80 | 37.20 | 35.50 | 31.40 | % | 0.24 | 20 | 0 | 1.40 | -0.86 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 3:59:43 PM EST | |
| 155.00 | 38.30 | 41.80 | 40.05 | % | 0.26 | 0 | 0 | 2.07 | -0.89 | 0.01 | -0.35 | 5/8/2026 3:59:43 PM EST | |||
| 160.00 | 43.00 | 46.60 | 44.80 | % | 0.28 | 0 | 0 | 2.16 | -0.92 | 0.01 | -0.28 | 5/8/2026 3:59:43 PM EST | |||
| 165.00 | 47.70 | 51.30 | 49.50 | % | 0.30 | 0 | 0 | 2.22 | -0.94 | 0.01 | -0.23 | 5/8/2026 3:59:43 PM EST | |||
| 300.00 | 181.10 | 186.00 | 183.55 | % | 0.61 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 310.00 | 191.10 | 196.00 | 193.55 | % | 0.62 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 320.00 | 201.10 | 206.00 | 203.55 | % | 0.64 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST |