Options Chain for HUT 8 CORP COM (HUT) - $99.30 as of 5/8/2026 7:39:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 81.70 | 84.35 | 83.03 | 88.55 | +32.38 | +57.65% | 5.54 | 1 | 2 | 9.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 17.50 | 79.15 | 81.85 | 80.50 | % | 4.60 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 20.00 | 76.40 | 79.90 | 78.15 | % | 3.91 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 22.50 | 74.15 | 76.85 | 75.50 | 55.53 | 0.00 | 0.00% | 3.36 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 25.00 | 71.50 | 74.35 | 72.93 | % | 2.92 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 30.00 | 66.65 | 69.30 | 67.98 | 47.96 | 0.00 | 0.00% | 2.27 | 0 | 30 | 5.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 35.00 | 61.60 | 64.35 | 62.98 | 63.30 | +43.49 | +219.54% | 1.80 | 1 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 40.00 | 56.90 | 59.15 | 58.03 | 59.05 | 0.00 | 0.00% | 1.45 | 0 | 70 | 4.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 45.00 | 51.70 | 54.15 | 52.93 | 62.79 | 0.00 | 0.00% | 1.18 | 0 | 70 | 3.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 50.00 | 46.65 | 49.15 | 47.90 | 49.17 | 0.00 | 0.00% | 0.96 | 0 | 76 | 3.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 55.00 | 41.65 | 44.15 | 42.90 | 44.05 | -3.17 | -6.72% | 0.78 | 1 | 720 | 3.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 57.00 | 39.85 | 42.35 | 41.10 | % | 0.72 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 58.00 | 38.85 | 41.15 | 40.00 | % | 0.69 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 59.00 | 37.45 | 40.35 | 38.90 | 39.29 | % | 0.66 | 1 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 60.00 | 36.45 | 39.35 | 37.90 | 38.79 | -0.24 | -0.62% | 0.63 | 15 | 1,250 | 2.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 61.00 | 35.70 | 38.35 | 37.03 | 35.23 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 62.00 | 34.85 | 37.15 | 36.00 | % | 0.58 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 63.00 | 33.75 | 36.35 | 35.05 | 35.39 | % | 0.56 | 2 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 64.00 | 32.70 | 35.35 | 34.03 | 39.65 | % | 0.53 | 1 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 65.00 | 31.70 | 34.35 | 33.03 | 33.05 | -0.63 | -1.88% | 0.51 | 3 | 1,144 | 2.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 66.00 | 30.75 | 33.35 | 32.05 | 35.95 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 67.00 | 29.75 | 32.35 | 31.05 | 12.42 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 68.00 | 28.70 | 31.20 | 29.95 | 10.57 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 69.00 | 27.75 | 30.40 | 29.08 | 9.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 70.00 | 26.70 | 29.35 | 28.03 | 29.58 | +2.58 | +9.56% | 0.40 | 3 | 731 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 71.00 | 25.75 | 28.20 | 26.98 | 33.00 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 72.00 | 24.90 | 27.20 | 26.05 | 9.14 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 73.00 | 24.05 | 26.20 | 25.13 | 25.89 | -9.33 | -26.50% | 0.34 | 1 | 34 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 74.00 | 22.80 | 25.40 | 24.10 | 34.05 | 0.00 | 0.00% | 0.33 | 0 | 19 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 75.00 | 21.75 | 24.40 | 23.08 | 22.75 | -1.12 | -4.70% | 0.31 | 11 | 865 | 1.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 76.00 | 20.75 | 23.45 | 22.10 | 32.61 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.72 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 77.00 | 19.90 | 22.45 | 21.18 | 21.94 | +1.14 | +5.49% | 0.28 | 1 | 25 | 1.66 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 78.00 | 18.90 | 21.50 | 20.20 | 21.00 | -0.70 | -3.23% | 0.26 | 1 | 19 | 1.61 | 0.98 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 79.00 | 17.95 | 20.30 | 19.13 | 22.52 | 0.00 | 0.00% | 0.24 | 0 | 240 | 1.48 | 0.98 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 80.00 | 16.95 | 19.55 | 18.25 | 18.25 | +0.85 | +4.89% | 0.23 | 34 | 1,413 | 1.50 | 0.97 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 81.00 | 16.10 | 18.40 | 17.25 | 18.24 | -9.20 | -33.53% | 0.21 | 2 | 630 | 1.39 | 0.96 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 82.00 | 15.15 | 17.50 | 16.33 | 17.40 | -0.40 | -2.25% | 0.20 | 1 | 37 | 1.36 | 0.94 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 83.00 | 14.30 | 16.45 | 15.38 | 23.55 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.28 | 0.93 | 0.01 | -0.10 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 84.00 | 13.50 | 15.85 | 14.68 | 20.95 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.34 | 0.92 | 0.01 | -0.12 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 85.00 | 12.60 | 14.80 | 13.70 | 13.92 | -0.58 | -4.00% | 0.16 | 13 | 995 | 1.26 | 0.90 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 86.00 | 11.70 | 13.90 | 12.80 | % | 0.15 | 0 | 0 | 1.22 | 0.88 | 0.02 | -0.16 | 5/8/2026 4:00:03 PM EST | |||
| 87.00 | 10.80 | 13.30 | 12.05 | 13.08 | -1.49 | -10.23% | 0.14 | 7 | 12 | 1.26 | 0.86 | 0.02 | -0.18 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 88.00 | 10.05 | 12.50 | 11.28 | 11.35 | -0.58 | -4.87% | 0.13 | 4 | 26 | 1.23 | 0.83 | 0.02 | -0.20 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 89.00 | 9.50 | 11.25 | 10.38 | 12.63 | +2.49 | +24.56% | 0.12 | 1 | 2 | 0.83 | 0.81 | 0.02 | -0.22 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 90.00 | 8.70 | 10.30 | 9.50 | 10.35 | +0.15 | +1.48% | 0.11 | 7 | 688 | 0.81 | 0.78 | 0.03 | -0.24 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 91.00 | 8.35 | 10.05 | 9.20 | 10.23 | % | 0.10 | 5 | 0 | 0.92 | 0.75 | 0.03 | -0.25 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 92.00 | 8.20 | 8.95 | 8.58 | 8.30 | -1.39 | -14.35% | 0.09 | 8 | 11 | 0.94 | 0.72 | 0.03 | -0.27 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 93.00 | 6.90 | 8.45 | 7.68 | 8.48 | +0.95 | +12.62% | 0.08 | 1 | 1 | 0.89 | 0.69 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 94.00 | 6.80 | 7.60 | 7.20 | 7.10 | -8.57 | -54.69% | 0.08 | 1 | 1 | 0.92 | 0.66 | 0.03 | -0.30 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 95.00 | 5.75 | 7.20 | 6.48 | 6.30 | -1.05 | -14.29% | 0.07 | 97 | 637 | 0.90 | 0.63 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 96.00 | 5.15 | 6.35 | 5.75 | 7.80 | +1.00 | +14.71% | 0.06 | 39 | 31 | 0.87 | 0.59 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 97.00 | 5.15 | 6.35 | 5.75 | 5.72 | -0.90 | -13.60% | 0.06 | 12 | 71 | 0.96 | 0.56 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 98.00 | 4.55 | 5.25 | 4.90 | 4.79 | -1.12 | -18.96% | 0.05 | 50 | 28 | 0.90 | 0.53 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 99.00 | 4.15 | 4.65 | 4.40 | 4.37 | -2.13 | -32.77% | 0.04 | 96 | 30 | 0.89 | 0.49 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 100.00 | 3.85 | 4.10 | 3.98 | 3.96 | -2.16 | -35.30% | 0.04 | 175 | 2,844 | 0.89 | 0.46 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 101.00 | 3.10 | 3.85 | 3.48 | 3.50 | -1.91 | -35.31% | 0.03 | 38 | 6 | 0.87 | 0.43 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 102.00 | 2.74 | 3.50 | 3.12 | 3.25 | -2.15 | -39.82% | 0.03 | 19 | 48 | 0.87 | 0.40 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 103.00 | 2.62 | 3.10 | 2.86 | 2.78 | -1.28 | -31.53% | 0.03 | 12 | 37 | 0.89 | 0.37 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 104.00 | 1.75 | 2.88 | 2.32 | 3.01 | -5.47 | -64.51% | 0.02 | 7 | 8 | 0.84 | 0.34 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 105.00 | 2.07 | 2.47 | 2.27 | 2.30 | -1.62 | -41.33% | 0.02 | 81 | 136 | 0.89 | 0.31 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 106.00 | 1.78 | 2.22 | 2.00 | 2.18 | -1.52 | -41.09% | 0.02 | 14 | 10 | 0.89 | 0.28 | 0.03 | -0.28 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 107.00 | 1.63 | 1.94 | 1.79 | 1.63 | -1.03 | -38.73% | 0.02 | 22 | 49 | 0.89 | 0.26 | 0.03 | -0.27 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 108.00 | 1.27 | 1.77 | 1.52 | 1.68 | -0.63 | -27.28% | 0.01 | 13 | 1 | 0.88 | 0.23 | 0.03 | -0.26 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 109.00 | 1.12 | 1.54 | 1.33 | 1.50 | % | 0.01 | 13 | 0 | 0.88 | 0.21 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 110.00 | 1.16 | 1.40 | 1.28 | 1.23 | -1.30 | -51.39% | 0.01 | 254 | 2,128 | 0.91 | 0.19 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 111.00 | 1.01 | 1.25 | 1.13 | 1.14 | % | 0.01 | 40 | 0 | 0.91 | 0.17 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 112.00 | 0.76 | 1.13 | 0.95 | 1.11 | % | 0.01 | 52 | 0 | 0.90 | 0.15 | 0.02 | -0.20 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 113.00 | 0.68 | 1.32 | 1.00 | 0.71 | -0.65 | -47.80% | 0.01 | 39 | 4 | 0.95 | 0.14 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 114.00 | 0.65 | 1.25 | 0.95 | 0.85 | -1.09 | -56.19% | 0.01 | 44 | 1 | 0.97 | 0.12 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 115.00 | 0.60 | 0.95 | 0.78 | 0.68 | -0.53 | -43.81% | 0.01 | 186 | 1,344 | 0.95 | 0.11 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 116.00 | 0.32 | 0.94 | 0.63 | 0.64 | -0.56 | -46.67% | 0.01 | 181 | 2 | 0.92 | 0.10 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 117.00 | 0.28 | 0.92 | 0.60 | 0.72 | -0.29 | -28.72% | 0.01 | 85 | 5 | 0.94 | 0.09 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 118.00 | 0.35 | 0.81 | 0.58 | 0.60 | -0.25 | -29.42% | 0.00 | 92 | 2 | 0.97 | 0.07 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 119.00 | 0.20 | 0.88 | 0.54 | 0.48 | -1.01 | -67.79% | 0.00 | 133 | 1 | 0.97 | 0.07 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 120.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.57 | -61.96% | 0.00 | 1,974 | 4,832 | 0.96 | 0.06 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 121.00 | 0.23 | 0.79 | 0.51 | 0.40 | -0.41 | -50.62% | 0.00 | 99 | 1 | 1.02 | 0.05 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 122.00 | 0.17 | 0.87 | 0.52 | 0.41 | -0.24 | -36.93% | 0.00 | 11 | 24 | 1.04 | 0.04 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 125.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 18 | 9,055 | 1.01 | 0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.68 | 0.34 | 0.13 | -1.44 | -91.72% | 0.00 | 12 | 1 | 1.29 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 135.00 | 0.03 | 0.38 | 0.21 | 0.20 | +0.03 | +17.65% | 0.00 | 14 | 6 | 1.14 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 5 | 7 | 1.19 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.72 | 0.36 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.39 | 0.20 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.04 | 16 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.04 | 14 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 1,284 | 3.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 218 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 556 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.17 | 0.09 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 16 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 64.00 | 0.01 | 0.17 | 0.09 | 0.19 | +0.07 | +58.34% | 0.00 | 15 | 41 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 7 | 2,833 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.36 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 0.37 | 0.19 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.15 | +0.06 | +66.67% | 0.00 | 12 | 386 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.39 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 377 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 72.00 | 0.01 | 0.60 | 0.31 | 0.10 | -0.03 | -23.08% | 0.00 | 11 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 4 | 634 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.18 | -75.00% | 0.00 | 1 | 3 | 1.20 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.44 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 78.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 16 | 36 | 0.90 | -0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 79.00 | 0.01 | 0.49 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.86 | -0.02 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 80.00 | 0.02 | 0.61 | 0.32 | 0.20 | -0.20 | -50.00% | 0.00 | 146 | 332 | 0.87 | -0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 81.00 | 0.10 | 0.53 | 0.32 | 0.21 | -0.21 | -50.00% | 0.00 | 3 | 7 | 0.89 | -0.04 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 82.00 | 0.04 | 0.70 | 0.37 | 0.36 | -0.44 | -55.00% | 0.00 | 2 | 3 | 0.81 | -0.06 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 83.00 | 0.11 | 0.86 | 0.49 | 0.42 | -0.26 | -38.24% | 0.01 | 2 | 23 | 0.86 | -0.07 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 84.00 | 0.38 | 0.82 | 0.60 | 0.37 | -0.44 | -54.33% | 0.01 | 6 | 127 | 0.90 | -0.08 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 85.00 | 0.20 | 0.75 | 0.48 | 0.44 | -0.25 | -36.24% | 0.01 | 2 | 69 | 0.78 | -0.10 | 0.02 | -0.14 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 86.00 | 0.60 | 0.96 | 0.78 | 0.77 | -0.06 | -7.23% | 0.01 | 9 | 3 | 0.86 | -0.12 | 0.02 | -0.16 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 87.00 | 0.70 | 1.25 | 0.98 | 0.74 | -0.93 | -55.69% | 0.01 | 7 | 44 | 0.88 | -0.14 | 0.02 | -0.18 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 88.00 | 0.76 | 1.12 | 0.94 | 0.96 | -0.67 | -41.11% | 0.01 | 5 | 84 | 0.81 | -0.17 | 0.02 | -0.20 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 89.00 | 1.14 | 1.77 | 1.46 | 1.29 | -0.29 | -18.36% | 0.02 | 4 | 13 | 0.90 | -0.19 | 0.02 | -0.22 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 90.00 | 1.29 | 1.67 | 1.48 | 1.46 | -0.04 | -2.67% | 0.02 | 181 | 74 | 0.84 | -0.22 | 0.03 | -0.24 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 91.00 | 1.06 | 2.32 | 1.69 | 1.48 | -1.43 | -49.15% | 0.02 | 3 | 14 | 0.82 | -0.25 | 0.03 | -0.25 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 92.00 | 1.87 | 2.44 | 2.16 | 2.20 | -1.45 | -39.73% | 0.02 | 9 | 4 | 0.87 | -0.28 | 0.03 | -0.27 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 93.00 | 1.95 | 2.96 | 2.46 | 2.40 | -1.09 | -31.24% | 0.03 | 7 | 36 | 0.86 | -0.31 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 94.00 | 2.62 | 3.35 | 2.99 | 2.90 | -0.20 | -6.46% | 0.03 | 32 | 19 | 0.89 | -0.34 | 0.03 | -0.30 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 95.00 | 3.00 | 3.40 | 3.20 | 3.38 | +0.03 | +0.90% | 0.03 | 66 | 233 | 0.86 | -0.37 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 96.00 | 3.35 | 4.25 | 3.80 | 4.10 | +0.85 | +26.16% | 0.04 | 2 | 32 | 0.89 | -0.41 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 97.00 | 3.80 | 4.55 | 4.18 | 4.15 | -0.41 | -9.00% | 0.04 | 21 | 275 | 0.87 | -0.44 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 98.00 | 4.25 | 4.95 | 4.60 | 4.59 | +0.24 | +5.52% | 0.05 | 23 | 31 | 0.85 | -0.47 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 99.00 | 4.85 | 5.65 | 5.25 | 5.15 | +0.45 | +9.58% | 0.05 | 128 | 54 | 0.87 | -0.51 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 100.00 | 5.35 | 6.50 | 5.93 | 5.97 | +0.92 | +18.22% | 0.06 | 89 | 3,295 | 0.89 | -0.54 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 101.00 | 5.90 | 6.85 | 6.38 | 5.92 | -1.98 | -25.07% | 0.06 | 5 | 54 | 0.86 | -0.57 | 0.03 | -0.33 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 102.00 | 6.55 | 7.70 | 7.13 | 6.53 | -0.52 | -7.38% | 0.07 | 1 | 24 | 0.89 | -0.60 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 103.00 | 7.00 | 8.15 | 7.58 | 7.23 | -1.87 | -20.55% | 0.07 | 29 | 2,698 | 0.84 | -0.63 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 104.00 | 7.95 | 9.30 | 8.63 | 8.20 | -2.30 | -21.91% | 0.08 | 6 | 32 | 0.91 | -0.66 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 105.00 | 8.20 | 9.55 | 8.88 | 8.89 | -1.31 | -12.85% | 0.08 | 4 | 54 | 0.81 | -0.69 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 106.00 | 8.80 | 11.05 | 9.93 | 9.85 | +0.25 | +2.61% | 0.09 | 5 | 7 | 0.86 | -0.72 | 0.03 | -0.28 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 107.00 | 9.80 | 11.05 | 10.43 | 10.62 | -0.38 | -3.46% | 0.10 | 3 | 5 | 0.81 | -0.74 | 0.03 | -0.27 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 108.00 | 10.40 | 12.70 | 11.55 | 10.78 | -1.82 | -14.45% | 0.11 | 42 | 2 | 0.86 | -0.77 | 0.03 | -0.26 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 109.00 | 11.30 | 13.60 | 12.45 | 11.90 | % | 0.11 | 1 | 0 | 0.87 | -0.79 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 110.00 | 11.85 | 14.25 | 13.05 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.13 | -0.81 | 0.02 | -0.23 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 111.00 | 12.90 | 15.20 | 14.05 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.17 | -0.83 | 0.02 | -0.21 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 112.00 | 13.80 | 16.10 | 14.95 | % | 0.13 | 0 | 0 | 1.19 | -0.85 | 0.02 | -0.20 | 5/8/2026 4:00:03 PM EST | |||
| 113.00 | 14.65 | 16.85 | 15.75 | % | 0.14 | 0 | 0 | 1.17 | -0.86 | 0.02 | -0.19 | 5/8/2026 4:00:03 PM EST | |||
| 114.00 | 15.40 | 18.00 | 16.70 | % | 0.15 | 0 | 0 | 1.25 | -0.88 | 0.02 | -0.17 | 5/8/2026 4:00:03 PM EST | |||
| 115.00 | 16.50 | 18.80 | 17.65 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.24 | -0.89 | 0.02 | -0.16 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 116.00 | 17.30 | 19.80 | 18.55 | % | 0.16 | 0 | 0 | 1.28 | -0.90 | 0.01 | -0.14 | 5/8/2026 4:00:03 PM EST | |||
| 117.00 | 18.40 | 20.75 | 19.58 | % | 0.17 | 0 | 0 | 1.31 | -0.91 | 0.01 | -0.13 | 5/8/2026 4:00:03 PM EST | |||
| 118.00 | 19.10 | 21.70 | 20.40 | % | 0.17 | 0 | 0 | 1.34 | -0.93 | 0.01 | -0.12 | 5/8/2026 4:00:03 PM EST | |||
| 119.00 | 20.00 | 22.75 | 21.38 | % | 0.18 | 0 | 0 | 1.39 | -0.93 | 0.01 | -0.11 | 5/8/2026 4:00:03 PM EST | |||
| 120.00 | 21.00 | 23.65 | 22.33 | 22.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.40 | -0.94 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 121.00 | 21.95 | 24.60 | 23.28 | % | 0.19 | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.09 | 5/8/2026 4:00:03 PM EST | |||
| 122.00 | 22.90 | 25.40 | 24.15 | % | 0.20 | 0 | 0 | 1.39 | -0.96 | 0.01 | -0.08 | 5/8/2026 4:00:03 PM EST | |||
| 125.00 | 26.00 | 28.20 | 27.10 | % | 0.22 | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.05 | 5/8/2026 4:00:03 PM EST | |||
| 130.00 | 30.95 | 33.35 | 32.15 | % | 0.25 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.03 | 5/8/2026 4:00:03 PM EST | |||
| 135.00 | 34.75 | 38.55 | 36.65 | % | 0.27 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:03 PM EST | |||
| 140.00 | 40.70 | 43.35 | 42.03 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:03 PM EST | |||
| 145.00 | 45.90 | 48.30 | 47.10 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 150.00 | 50.05 | 53.70 | 51.88 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 155.00 | 55.50 | 58.60 | 57.05 | % | 0.37 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 160.00 | 60.70 | 63.25 | 61.98 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 165.00 | 65.70 | 68.30 | 67.00 | % | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST |