Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $45.70 as of 5/29/2026 12:56:01 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 | 25.90 | 28.40 | 27.15 | 22.88 | 0.00 | 0.00% | 1.81 | 0 | 16 | 6.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 16.00 | 24.25 | 27.40 | 25.83 | % | 1.61 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 17.00 | 23.95 | 26.40 | 25.18 | 25.20 | 0.00 | 0.00% | 1.48 | 0 | 40 | 6.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 17.50 | 23.25 | 25.90 | 24.58 | 8.63 | 0.00 | 0.00% | 1.40 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:58:56 PM EST |
| 18.00 | 22.25 | 25.40 | 23.83 | 19.92 | 0.00 | 0.00% | 1.32 | 0 | 3 | 5.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 18.50 | 22.25 | 24.90 | 23.58 | 6.54 | 0.00 | 0.00% | 1.27 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:58:56 PM EST |
| 19.00 | 21.75 | 24.40 | 23.08 | 6.93 | 0.00 | 0.00% | 1.21 | 0 | 3 | 5.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:56 PM EST |
| 19.50 | 21.45 | 23.90 | 22.68 | 18.30 | 0.00 | 0.00% | 1.16 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 20.00 | 20.95 | 23.40 | 22.18 | 22.18 | +6.66 | +42.92% | 1.11 | 1 | 9 | 4.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 20.50 | 20.45 | 22.90 | 21.68 | % | 1.06 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 21.00 | 19.95 | 22.40 | 21.18 | 22.89 | 0.00 | 0.00% | 1.01 | 0 | 24 | 4.64 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 21.50 | 19.45 | 21.90 | 20.68 | 18.26 | 0.00 | 0.00% | 0.96 | 0 | 3 | 4.52 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 22.00 | 18.95 | 21.40 | 20.18 | 13.32 | 0.00 | 0.00% | 0.92 | 0 | 5 | 4.76 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:56 PM EST |
| 22.50 | 18.45 | 20.25 | 19.35 | 19.45 | +3.72 | +23.65% | 0.86 | 3 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 23.00 | 17.95 | 20.45 | 19.20 | 19.51 | 0.00 | 0.00% | 0.83 | 0 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 23.50 | 17.45 | 19.95 | 18.70 | 19.03 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 24.00 | 16.95 | 19.45 | 18.20 | 19.92 | 0.00 | 0.00% | 0.76 | 0 | 33 | 4.35 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 24.50 | 16.45 | 18.95 | 17.70 | 9.50 | 0.00 | 0.00% | 0.72 | 0 | 94 | 3.86 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 25.00 | 16.00 | 18.35 | 17.18 | 8.33 | 0.00 | 0.00% | 0.69 | 0 | 326 | 3.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 25.50 | 15.50 | 17.85 | 16.68 | 12.60 | 0.00 | 0.00% | 0.65 | 0 | 134 | 3.44 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 26.00 | 14.95 | 17.45 | 16.20 | 18.19 | 0.00 | 0.00% | 0.62 | 0 | 47 | 3.96 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 26.50 | 14.45 | 16.85 | 15.65 | 7.53 | 0.00 | 0.00% | 0.59 | 0 | 230 | 3.24 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 1:58:56 PM EST |
| 27.00 | 13.95 | 16.25 | 15.10 | 12.98 | -3.66 | -22.00% | 0.56 | 88 | 34 | 3.04 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 27.50 | 13.45 | 15.95 | 14.70 | 17.12 | 0.00 | 0.00% | 0.53 | 0 | 22 | 3.13 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 28.00 | 13.00 | 15.45 | 14.23 | 13.01 | +5.77 | +79.70% | 0.51 | 1 | 28 | 3.44 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 28.50 | 12.50 | 14.95 | 13.73 | 13.25 | +6.95 | +110.32% | 0.48 | 1 | 7 | 2.98 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 29.00 | 12.10 | 14.40 | 13.25 | 11.63 | -1.37 | -10.54% | 0.46 | 53 | 1,036 | 2.80 | 0.98 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 29.50 | 11.55 | 13.95 | 12.75 | 14.70 | 0.00 | 0.00% | 0.43 | 0 | 127 | 2.75 | 0.98 | 0.01 | -0.04 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 30.00 | 11.05 | 13.45 | 12.25 | 12.41 | +1.56 | +14.38% | 0.41 | 5 | 258 | 2.65 | 0.97 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 30.50 | 10.55 | 13.00 | 11.78 | 11.91 | -1.04 | -8.04% | 0.39 | 2 | 71 | 2.64 | 0.97 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 31.00 | 10.15 | 12.50 | 11.33 | 12.40 | 0.00 | 0.00% | 0.37 | 0 | 319 | 2.51 | 0.96 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 31.50 | 9.65 | 11.95 | 10.80 | 8.81 | 0.00 | 0.00% | 0.34 | 0 | 155 | 2.38 | 0.95 | 0.01 | -0.07 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 32.00 | 9.15 | 11.50 | 10.33 | 10.60 | -0.85 | -7.43% | 0.32 | 5 | 403 | 2.33 | 0.94 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 32.50 | 8.75 | 11.15 | 9.95 | 7.38 | -4.01 | -35.21% | 0.31 | 1 | 387 | 2.35 | 0.93 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 33.00 | 8.25 | 10.35 | 9.30 | 7.72 | -4.85 | -38.59% | 0.28 | 60 | 112 | 2.19 | 0.92 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 33.50 | 7.80 | 10.10 | 8.95 | 6.57 | -4.18 | -38.89% | 0.27 | 4 | 220 | 2.14 | 0.91 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 34.00 | 7.30 | 9.70 | 8.50 | 5.71 | -6.50 | -53.24% | 0.25 | 4 | 189 | 2.11 | 0.90 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 34.50 | 6.85 | 9.20 | 8.03 | 6.24 | -3.51 | -36.00% | 0.23 | 2 | 55 | 2.12 | 0.88 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 35.00 | 6.40 | 8.85 | 7.63 | 8.40 | -1.10 | -11.58% | 0.22 | 17 | 308 | 2.03 | 0.86 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 35.50 | 6.10 | 8.05 | 7.08 | 7.46 | -3.04 | -28.96% | 0.20 | 5 | 66 | 2.05 | 0.85 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 36.00 | 5.75 | 7.70 | 6.73 | 7.18 | -3.57 | -33.21% | 0.19 | 20 | 227 | 1.41 | 0.83 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 36.50 | 5.35 | 7.45 | 6.40 | 5.30 | -2.60 | -32.92% | 0.18 | 1 | 22 | 1.22 | 0.81 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 37.00 | 4.95 | 6.45 | 5.70 | 5.85 | -3.20 | -35.36% | 0.15 | 45 | 630 | 1.42 | 0.79 | 0.04 | -0.17 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 37.50 | 4.70 | 6.75 | 5.73 | 5.89 | -4.06 | -40.81% | 0.15 | 61 | 80 | 1.36 | 0.77 | 0.04 | -0.18 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 38.00 | 4.30 | 5.70 | 5.00 | 5.13 | -3.12 | -37.82% | 0.13 | 49 | 181 | 1.30 | 0.74 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 38.50 | 4.10 | 5.45 | 4.78 | 3.70 | -3.25 | -46.77% | 0.12 | 2 | 68 | 1.36 | 0.72 | 0.04 | -0.20 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 39.00 | 3.85 | 5.00 | 4.43 | 4.81 | -3.63 | -43.01% | 0.11 | 209 | 132 | 1.21 | 0.70 | 0.04 | -0.20 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 39.50 | 3.55 | 4.40 | 3.98 | 4.15 | -3.95 | -48.77% | 0.10 | 117 | 212 | 1.33 | 0.67 | 0.05 | -0.21 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 40.00 | 3.35 | 3.85 | 3.60 | 3.35 | -3.70 | -52.49% | 0.09 | 355 | 654 | 1.30 | 0.65 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 40.50 | 3.05 | 4.40 | 3.73 | 3.85 | -0.65 | -14.45% | 0.09 | 146 | 29 | 1.36 | 0.62 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 41.00 | 2.89 | 3.20 | 3.05 | 3.45 | -1.49 | -30.17% | 0.07 | 374 | 156 | 1.37 | 0.60 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 41.50 | 2.75 | 3.25 | 3.00 | 3.12 | -3.25 | -51.02% | 0.07 | 95 | 14 | 1.33 | 0.57 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 42.00 | 2.48 | 2.90 | 2.69 | 2.85 | -3.35 | -54.04% | 0.06 | 308 | 225 | 1.29 | 0.55 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 42.50 | 2.27 | 2.80 | 2.54 | 2.90 | -3.12 | -51.83% | 0.06 | 237 | 12 | 1.30 | 0.52 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 43.00 | 2.09 | 2.56 | 2.33 | 2.51 | -2.74 | -52.19% | 0.05 | 308 | 123 | 1.32 | 0.50 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 43.50 | 1.90 | 2.61 | 2.26 | 2.54 | -1.76 | -40.93% | 0.05 | 510 | 67 | 1.44 | 0.47 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 44.00 | 1.85 | 2.57 | 2.21 | 2.04 | -3.17 | -60.85% | 0.05 | 209 | 148 | 1.35 | 0.45 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 44.50 | 1.47 | 2.33 | 1.90 | 1.89 | -3.00 | -61.35% | 0.04 | 45 | 15 | 1.38 | 0.42 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 45.00 | 1.51 | 1.78 | 1.65 | 1.70 | -2.50 | -59.53% | 0.04 | 626 | 469 | 1.33 | 0.40 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 45.50 | 1.40 | 2.25 | 1.83 | 1.73 | -2.47 | -58.81% | 0.04 | 43 | 65 | 1.43 | 0.38 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 46.00 | 1.28 | 1.53 | 1.41 | 1.55 | -2.60 | -62.66% | 0.03 | 166 | 163 | 1.35 | 0.36 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 46.50 | 1.12 | 1.50 | 1.31 | 1.69 | -1.84 | -52.13% | 0.03 | 13 | 11 | 1.37 | 0.34 | 0.05 | -0.21 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 47.00 | 1.05 | 1.33 | 1.19 | 1.42 | -2.41 | -62.93% | 0.03 | 82 | 157 | 1.37 | 0.31 | 0.05 | -0.21 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 47.50 | 1.01 | 1.17 | 1.09 | 1.29 | -1.55 | -54.58% | 0.02 | 29 | 16 | 1.32 | 0.30 | 0.04 | -0.20 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 48.00 | 0.95 | 1.07 | 1.01 | 1.10 | -1.92 | -63.58% | 0.02 | 165 | 301 | 1.33 | 0.28 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 48.50 | 0.79 | 1.00 | 0.90 | 1.12 | -2.23 | -66.57% | 0.02 | 3 | 5 | 1.34 | 0.26 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 49.00 | 0.76 | 0.91 | 0.84 | 0.98 | -1.54 | -61.12% | 0.02 | 39 | 91 | 1.33 | 0.24 | 0.04 | -0.18 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 49.50 | 0.68 | 0.85 | 0.77 | 0.96 | -0.61 | -38.86% | 0.02 | 3 | 3 | 1.43 | 0.23 | 0.04 | -0.17 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 50.00 | 0.62 | 0.78 | 0.70 | 0.79 | -1.49 | -65.36% | 0.01 | 610 | 968 | 1.36 | 0.21 | 0.04 | -0.17 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 51.00 | 0.49 | 0.77 | 0.63 | 0.81 | -1.07 | -56.92% | 0.01 | 23 | 54 | 1.32 | 0.18 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 52.00 | 0.34 | 0.94 | 0.64 | 0.50 | -1.58 | -75.97% | 0.01 | 38 | 37 | 1.44 | 0.16 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 53.00 | 0.40 | 0.64 | 0.52 | 0.64 | -1.08 | -62.80% | 0.01 | 2 | 6 | 1.38 | 0.13 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 54.00 | 0.09 | 0.63 | 0.36 | 0.38 | -0.82 | -68.34% | 0.01 | 33 | 24 | 1.39 | 0.11 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 55.00 | 0.21 | 0.50 | 0.36 | 0.28 | -0.88 | -75.87% | 0.01 | 408 | 442 | 1.45 | 0.10 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 56.00 | 0.00 | 0.60 | 0.30 | 0.32 | -0.93 | -74.40% | 0.01 | 33 | 9 | 1.41 | 0.08 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 57.00 | 0.08 | 0.64 | 0.36 | 0.23 | -0.33 | -58.93% | 0.01 | 2 | 22 | 1.90 | 0.07 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 58.00 | 0.01 | 0.33 | 0.17 | 0.37 | -0.60 | -61.86% | 0.00 | 3 | 1 | 1.55 | 0.06 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 59.00 | 0.00 | 1.05 | 0.53 | 0.27 | -0.06 | -18.19% | 0.01 | 1 | 1 | 2.20 | 0.05 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 60.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.57 | -79.17% | 0.00 | 116 | 393 | 1.39 | 0.04 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 65.00 | 0.01 | 0.15 | 0.08 | 0.08 | % | 0.00 | 17 | 0 | 1.67 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:58:56 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:56 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 13 | 6.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:56 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 6.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:56 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 35 | 5.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:56 PM EST |
| 18.50 | 0.00 | 2.14 | 1.07 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 35 | 6.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:56 PM EST |
| 19.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 48 | 6.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:56 PM EST |
| 19.50 | 0.00 | 2.14 | 1.07 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 12 | 5.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 97 | 4.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 20.50 | 0.00 | 0.89 | 0.45 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 82 | 3.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:56 PM EST |
| 21.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 66 | 5.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 21.50 | 0.00 | 1.18 | 0.59 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 45 | 4.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 22.00 | 0.00 | 1.17 | 0.59 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 80 | 4.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 126 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 23.00 | 0.00 | 1.91 | 0.96 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 33 | 4.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 23.50 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,541 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 24.00 | 0.01 | 0.26 | 0.14 | 0.06 | +0.01 | +20.00% | 0.01 | 1,565 | 76 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 24.50 | 0.00 | 0.72 | 0.36 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 433 | 2.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:56 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 24 | 403 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 25.50 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.94 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.47 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:58:56 PM EST |
| 26.50 | 0.00 | 0.63 | 0.32 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 22 | 2.77 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,087 | 1.98 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 27.50 | 0.01 | 0.77 | 0.39 | 0.07 | -0.13 | -65.00% | 0.01 | 26 | 7 | 1.52 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 103 | 2.39 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 28.50 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.35 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 1:58:56 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 1,301 | 1.76 | -0.02 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 29.50 | 0.00 | 0.71 | 0.36 | 0.14 | -0.01 | -6.67% | 0.01 | 5 | 33 | 2.19 | -0.02 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 30.00 | 0.07 | 0.10 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 172 | 615 | 1.32 | -0.03 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 30.50 | 0.00 | 0.14 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 9 | 215 | 1.41 | -0.03 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 31.00 | 0.00 | 0.16 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 60 | 107 | 1.40 | -0.04 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 31.50 | 0.06 | 0.96 | 0.51 | 0.15 | -0.10 | -40.00% | 0.02 | 89 | 117 | 1.34 | -0.05 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 32.00 | 0.03 | 0.25 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 33 | 82 | 1.21 | -0.06 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 32.50 | 0.00 | 0.41 | 0.21 | 0.25 | +0.03 | +13.64% | 0.01 | 28 | 48 | 1.53 | -0.07 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 33.00 | 0.18 | 0.30 | 0.24 | 0.23 | +0.01 | +4.55% | 0.01 | 140 | 311 | 1.29 | -0.08 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 33.50 | 0.16 | 0.64 | 0.40 | 0.31 | +0.07 | +29.17% | 0.01 | 116 | 622 | 1.28 | -0.09 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 34.00 | 0.17 | 0.47 | 0.32 | 0.38 | +0.10 | +35.72% | 0.01 | 131 | 66 | 1.24 | -0.10 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 34.50 | 0.28 | 0.59 | 0.44 | 0.38 | -0.35 | -47.95% | 0.01 | 9 | 60 | 1.27 | -0.12 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 35.00 | 0.39 | 0.55 | 0.47 | 0.52 | +0.19 | +57.58% | 0.01 | 301 | 224 | 1.26 | -0.14 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 35.50 | 0.40 | 0.75 | 0.58 | 0.55 | +0.17 | +44.74% | 0.02 | 130 | 75 | 1.25 | -0.15 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 36.00 | 0.58 | 0.75 | 0.67 | 0.66 | +0.09 | +15.79% | 0.02 | 175 | 306 | 1.25 | -0.17 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 36.50 | 0.59 | 1.42 | 1.01 | 0.76 | +0.27 | +55.11% | 0.03 | 8 | 508 | 1.32 | -0.19 | 0.03 | -0.16 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 37.00 | 0.82 | 1.01 | 0.92 | 0.79 | +0.18 | +29.51% | 0.02 | 136 | 79 | 1.27 | -0.21 | 0.04 | -0.17 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 37.50 | 0.97 | 1.37 | 1.17 | 0.92 | +0.19 | +26.03% | 0.03 | 51 | 26 | 1.35 | -0.23 | 0.04 | -0.18 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 38.00 | 1.17 | 1.49 | 1.33 | 1.23 | +0.43 | +53.75% | 0.04 | 290 | 382 | 1.27 | -0.26 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 38.50 | 1.27 | 1.91 | 1.59 | 1.24 | +0.44 | +55.00% | 0.04 | 107 | 101 | 1.32 | -0.28 | 0.04 | -0.20 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 39.00 | 1.61 | 1.87 | 1.74 | 1.70 | +0.68 | +66.67% | 0.04 | 278 | 191 | 1.28 | -0.30 | 0.04 | -0.20 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 39.50 | 1.77 | 2.21 | 1.99 | 1.72 | -0.19 | -9.95% | 0.05 | 91 | 211 | 1.34 | -0.33 | 0.05 | -0.21 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 40.00 | 2.05 | 2.36 | 2.21 | 2.04 | +0.73 | +55.73% | 0.06 | 467 | 289 | 1.26 | -0.35 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 40.50 | 2.30 | 2.88 | 2.59 | 2.34 | +0.89 | +61.38% | 0.06 | 59 | 39 | 1.27 | -0.38 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 41.00 | 2.51 | 2.75 | 2.63 | 2.56 | +1.18 | +85.51% | 0.06 | 63 | 35 | 1.34 | -0.40 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 41.50 | 2.81 | 3.20 | 3.01 | 2.85 | +1.15 | +67.65% | 0.07 | 53 | 21 | 1.39 | -0.43 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 42.00 | 2.99 | 3.50 | 3.25 | 3.10 | +1.25 | +67.57% | 0.08 | 295 | 327 | 1.30 | -0.45 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 42.50 | 3.00 | 3.80 | 3.40 | 3.10 | +1.10 | +55.00% | 0.08 | 36 | 19 | 1.31 | -0.48 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 43.00 | 3.60 | 4.30 | 3.95 | 3.50 | +1.37 | +64.32% | 0.09 | 137 | 115 | 1.31 | -0.50 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 43.50 | 3.65 | 4.55 | 4.10 | 3.49 | +0.92 | +35.80% | 0.09 | 12 | 16 | 1.38 | -0.53 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 44.00 | 4.25 | 5.00 | 4.63 | 4.50 | +1.50 | +50.00% | 0.11 | 46 | 37 | 1.34 | -0.55 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 44.50 | 4.35 | 5.60 | 4.98 | 4.75 | +1.65 | +53.23% | 0.11 | 4 | 5 | 1.32 | -0.58 | 0.05 | -0.23 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 45.00 | 4.40 | 5.60 | 5.00 | 4.80 | +1.80 | +60.00% | 0.11 | 37 | 12 | 1.41 | -0.60 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 45.50 | 4.85 | 6.05 | 5.45 | 6.10 | +2.10 | +52.50% | 0.12 | 3 | 5 | 1.28 | -0.62 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 46.00 | 5.20 | 6.30 | 5.75 | 8.00 | +4.17 | +108.88% | 0.12 | 30 | 52 | 1.27 | -0.64 | 0.05 | -0.22 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 46.50 | 4.70 | 6.70 | 5.70 | 6.75 | +2.55 | +60.72% | 0.12 | 5 | 6 | 1.15 | -0.66 | 0.05 | -0.21 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 47.00 | 5.25 | 7.95 | 6.60 | 9.03 | +5.01 | +124.63% | 0.14 | 15 | 115 | 1.16 | -0.69 | 0.05 | -0.21 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 47.50 | 6.15 | 7.65 | 6.90 | % | 0.15 | 0 | 0 | 1.26 | -0.70 | 0.04 | -0.20 | 5/29/2026 1:58:56 PM EST | |||
| 48.00 | 6.50 | 8.00 | 7.25 | 6.65 | -0.86 | -11.46% | 0.15 | 10 | 10 | 1.37 | -0.72 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 48.50 | 5.90 | 8.45 | 7.18 | % | 0.15 | 0 | 0 | 1.60 | -0.74 | 0.04 | -0.19 | 5/29/2026 1:58:56 PM EST | |||
| 49.00 | 6.90 | 9.05 | 7.98 | % | 0.16 | 0 | 0 | 1.09 | -0.76 | 0.04 | -0.18 | 5/29/2026 1:58:56 PM EST | |||
| 49.50 | 6.85 | 9.50 | 8.18 | % | 0.17 | 0 | 0 | 1.81 | -0.77 | 0.04 | -0.17 | 5/29/2026 1:58:56 PM EST | |||
| 50.00 | 7.95 | 9.90 | 8.93 | % | 0.18 | 0 | 0 | 1.23 | -0.79 | 0.04 | -0.17 | 5/29/2026 1:58:56 PM EST | |||
| 51.00 | 8.15 | 10.70 | 9.43 | % | 0.18 | 0 | 0 | 1.81 | -0.82 | 0.03 | -0.15 | 5/29/2026 1:58:56 PM EST | |||
| 52.00 | 10.65 | 11.65 | 11.15 | 10.71 | % | 0.21 | 8 | 0 | 1.86 | -0.84 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 1:58:56 PM EST | |
| 53.00 | 11.65 | 12.70 | 12.18 | 11.59 | -4.66 | -28.68% | 0.23 | 8 | 1 | 1.90 | -0.87 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 54.00 | 10.95 | 14.05 | 12.50 | 12.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.93 | -0.89 | 0.02 | -0.11 | 5/26/2026 | 5/29/2026 1:58:56 PM EST |
| 55.00 | 11.90 | 14.50 | 13.20 | % | 0.24 | 0 | 0 | 1.95 | -0.90 | 0.02 | -0.10 | 5/29/2026 1:58:56 PM EST | |||
| 56.00 | 12.85 | 15.30 | 14.08 | % | 0.25 | 0 | 0 | 2.15 | -0.92 | 0.02 | -0.09 | 5/29/2026 1:58:56 PM EST | |||
| 57.00 | 13.90 | 16.30 | 15.10 | % | 0.26 | 0 | 0 | 2.04 | -0.93 | 0.02 | -0.07 | 5/29/2026 1:58:56 PM EST | |||
| 58.00 | 14.80 | 17.35 | 16.08 | % | 0.28 | 0 | 0 | 2.46 | -0.94 | 0.01 | -0.07 | 5/29/2026 1:58:56 PM EST | |||
| 59.00 | 15.80 | 18.30 | 17.05 | % | 0.29 | 0 | 0 | 2.50 | -0.95 | 0.01 | -0.06 | 5/29/2026 1:58:56 PM EST | |||
| 60.00 | 16.80 | 19.25 | 18.03 | 19.95 | +5.75 | +40.50% | 0.30 | 1 | 1 | 2.55 | -0.96 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:58:56 PM EST |
| 65.00 | 21.65 | 24.15 | 22.90 | % | 0.35 | 0 | 0 | 2.83 | -0.99 | 0.00 | -0.02 | 5/29/2026 1:58:56 PM EST |