Options Chain for OUSTER INC COM NEW (OUST) - $42.73 as of 6/17/2026 11:49:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 32.20 | 35.10 | 33.65 | % | 2.59 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 14.00 | 31.20 | 33.50 | 32.35 | % | 2.31 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 15.00 | 30.20 | 32.90 | 31.55 | % | 2.10 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 16.00 | 28.60 | 32.30 | 30.45 | % | 1.90 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 17.00 | 27.60 | 30.50 | 29.05 | 27.00 | 0.00 | 0.00% | 1.71 | 0 | 2 | 6.34 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 18.00 | 27.20 | 30.30 | 28.75 | % | 1.60 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 19.00 | 25.60 | 28.90 | 27.25 | 9.49 | 0.00 | 0.00% | 1.43 | 0 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 2:59:09 PM EST |
| 20.00 | 24.60 | 27.50 | 26.05 | 19.05 | 0.00 | 0.00% | 1.30 | 0 | 4 | 5.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:09 PM EST |
| 21.00 | 24.20 | 27.20 | 25.70 | % | 1.22 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 22.00 | 23.20 | 25.90 | 24.55 | 21.98 | 0.00 | 0.00% | 1.12 | 0 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 23.00 | 21.60 | 24.90 | 23.25 | 21.18 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 24.00 | 21.20 | 23.70 | 22.45 | 18.00 | 0.00 | 0.00% | 0.94 | 0 | 5 | 4.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 2:59:09 PM EST |
| 25.00 | 19.60 | 22.70 | 21.15 | 12.75 | 0.00 | 0.00% | 0.85 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 2:59:09 PM EST |
| 26.00 | 18.60 | 21.60 | 20.10 | 17.90 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 26.50 | 18.20 | 21.30 | 19.75 | % | 0.75 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 27.00 | 18.20 | 21.40 | 19.80 | 6.71 | 0.00 | 0.00% | 0.73 | 0 | 6 | 3.76 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 6/18/2026 2:59:09 PM EST |
| 27.50 | 17.70 | 20.10 | 18.90 | % | 0.69 | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.01 | 6/18/2026 2:59:09 PM EST | |||
| 28.00 | 16.70 | 19.80 | 18.25 | 17.00 | -3.10 | -15.43% | 0.65 | 1 | 23 | 3.55 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 28.50 | 16.70 | 19.90 | 18.30 | % | 0.64 | 0 | 0 | 3.45 | 0.99 | 0.00 | -0.01 | 6/18/2026 2:59:09 PM EST | |||
| 29.00 | 15.70 | 19.20 | 17.45 | 19.90 | 0.00 | 0.00% | 0.60 | 0 | 28 | 3.36 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 6/18/2026 2:59:09 PM EST |
| 29.50 | 15.20 | 18.30 | 16.75 | % | 0.57 | 0 | 0 | 3.26 | 0.99 | 0.00 | -0.02 | 6/18/2026 2:59:09 PM EST | |||
| 30.00 | 15.30 | 17.90 | 16.60 | 14.15 | -0.35 | -2.42% | 0.55 | 11 | 66 | 3.17 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 30.50 | 14.20 | 17.90 | 16.05 | % | 0.53 | 0 | 0 | 3.08 | 0.99 | 0.00 | -0.03 | 6/18/2026 2:59:09 PM EST | |||
| 31.00 | 13.80 | 17.40 | 15.60 | 15.45 | 0.00 | 0.00% | 0.50 | 0 | 8 | 3.05 | 0.98 | 0.01 | -0.03 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 31.50 | 13.30 | 16.70 | 15.00 | % | 0.48 | 0 | 0 | 2.96 | 0.98 | 0.01 | -0.04 | 6/18/2026 2:59:09 PM EST | |||
| 32.00 | 13.30 | 16.30 | 14.80 | 11.30 | 0.00 | 0.00% | 0.46 | 0 | 71 | 2.87 | 0.97 | 0.01 | -0.04 | 6/8/2026 | 6/18/2026 2:59:09 PM EST |
| 32.50 | 12.90 | 15.30 | 14.10 | 10.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.78 | 0.97 | 0.01 | -0.05 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 33.00 | 12.40 | 15.00 | 13.70 | 11.57 | 0.00 | 0.00% | 0.42 | 0 | 20 | 2.69 | 0.96 | 0.01 | -0.05 | 6/16/2026 | 6/18/2026 2:59:09 PM EST |
| 33.50 | 11.40 | 14.50 | 12.95 | 10.65 | % | 0.39 | 2 | 0 | 2.66 | 0.95 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 2:59:09 PM EST | |
| 34.00 | 10.90 | 14.00 | 12.45 | 11.70 | -0.70 | -5.65% | 0.37 | 2 | 26 | 2.22 | 0.94 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 34.50 | 11.00 | 13.90 | 12.45 | % | 0.36 | 0 | 0 | 2.54 | 0.93 | 0.02 | -0.08 | 6/18/2026 2:59:09 PM EST | |||
| 35.00 | 10.30 | 12.80 | 11.55 | 11.80 | +3.01 | +34.25% | 0.33 | 9 | 92 | 1.82 | 0.92 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 35.50 | 9.60 | 12.90 | 11.25 | % | 0.32 | 0 | 0 | 2.42 | 0.91 | 0.02 | -0.09 | 6/18/2026 2:59:09 PM EST | |||
| 36.00 | 9.30 | 11.80 | 10.55 | 7.93 | 0.00 | 0.00% | 0.29 | 0 | 125 | 2.23 | 0.90 | 0.02 | -0.10 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 36.50 | 8.70 | 11.50 | 10.10 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.25 | 0.88 | 0.02 | -0.11 | 6/9/2026 | 6/18/2026 2:59:09 PM EST |
| 37.00 | 8.60 | 11.50 | 10.05 | 5.98 | 0.00 | 0.00% | 0.27 | 0 | 44 | 2.16 | 0.87 | 0.03 | -0.12 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 37.50 | 8.30 | 10.70 | 9.50 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.29 | 0.85 | 0.03 | -0.13 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 38.00 | 7.90 | 10.40 | 9.15 | 8.80 | -1.00 | -10.21% | 0.24 | 45 | 20 | 1.18 | 0.83 | 0.03 | -0.14 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 38.50 | 7.40 | 9.60 | 8.50 | 6.74 | -1.43 | -17.51% | 0.22 | 4 | 0 | 1.37 | 0.82 | 0.03 | -0.14 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 39.00 | 6.70 | 9.30 | 8.00 | 4.66 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.36 | 0.80 | 0.04 | -0.15 | 6/10/2026 | 6/18/2026 2:59:09 PM EST |
| 39.50 | 6.30 | 9.00 | 7.65 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.38 | 0.78 | 0.04 | -0.16 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 40.00 | 6.30 | 8.00 | 7.15 | 6.30 | +1.90 | +43.19% | 0.18 | 18 | 64 | 1.25 | 0.76 | 0.04 | -0.17 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 40.50 | 5.90 | 8.50 | 7.20 | 3.39 | -1.52 | -30.96% | 0.18 | 6 | 1 | 1.14 | 0.73 | 0.04 | -0.17 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 41.00 | 5.50 | 8.00 | 6.75 | 5.76 | +2.55 | +79.44% | 0.16 | 2 | 10 | 0.98 | 0.71 | 0.04 | -0.18 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 41.50 | 5.10 | 7.10 | 6.10 | 2.98 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | 0.69 | 0.04 | -0.19 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 42.00 | 4.80 | 6.80 | 5.80 | 4.76 | +2.01 | +73.10% | 0.14 | 33 | 60 | 1.15 | 0.67 | 0.05 | -0.19 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 42.50 | 5.00 | 6.90 | 5.95 | 5.00 | +2.30 | +85.19% | 0.14 | 2 | 7 | 1.31 | 0.64 | 0.05 | -0.19 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 43.00 | 4.30 | 6.00 | 5.15 | 5.00 | +2.63 | +110.97% | 0.12 | 14 | 27 | 1.16 | 0.62 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 43.50 | 3.80 | 5.70 | 4.75 | 4.20 | +1.70 | +68.00% | 0.11 | 9 | 33 | 1.19 | 0.59 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 44.00 | 3.60 | 5.30 | 4.45 | 3.15 | +0.15 | +5.00% | 0.10 | 50 | 81 | 1.15 | 0.57 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 44.50 | 3.70 | 5.10 | 4.40 | 3.63 | +0.36 | +11.01% | 0.10 | 27 | 21 | 1.19 | 0.54 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 45.00 | 3.60 | 4.60 | 4.10 | 3.86 | +2.26 | +141.25% | 0.09 | 192 | 177 | 1.20 | 0.52 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 45.50 | 3.00 | 4.40 | 3.70 | 2.94 | +0.26 | +9.71% | 0.08 | 53 | 21 | 1.22 | 0.49 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 46.00 | 3.20 | 4.10 | 3.65 | 2.71 | +1.21 | +80.67% | 0.08 | 66 | 113 | 1.18 | 0.47 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 46.50 | 2.65 | 3.80 | 3.23 | 2.45 | +0.20 | +8.89% | 0.07 | 12 | 38 | 1.21 | 0.45 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 47.00 | 2.80 | 3.50 | 3.15 | 3.00 | +0.35 | +13.21% | 0.07 | 74 | 44 | 1.16 | 0.42 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 47.50 | 2.25 | 3.70 | 2.98 | 2.43 | +0.93 | +62.00% | 0.06 | 17 | 23 | 1.27 | 0.40 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 48.00 | 2.25 | 3.10 | 2.68 | 2.75 | +0.70 | +34.15% | 0.06 | 117 | 61 | 1.22 | 0.38 | 0.05 | -0.19 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 48.50 | 1.75 | 2.95 | 2.35 | 1.91 | +0.88 | +85.44% | 0.05 | 24 | 20 | 1.19 | 0.36 | 0.05 | -0.19 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 49.00 | 1.80 | 2.75 | 2.28 | 1.95 | +0.55 | +39.29% | 0.05 | 12 | 40 | 1.29 | 0.34 | 0.04 | -0.18 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 49.50 | 1.55 | 2.60 | 2.08 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.19 | 0.32 | 0.04 | -0.18 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 50.00 | 1.55 | 2.30 | 1.93 | 2.00 | +0.85 | +73.92% | 0.04 | 258 | 147 | 1.24 | 0.30 | 0.04 | -0.18 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 51.00 | 1.30 | 2.20 | 1.75 | 1.30 | +0.30 | +30.00% | 0.03 | 206 | 64 | 1.21 | 0.26 | 0.04 | -0.16 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 52.00 | 0.90 | 2.05 | 1.48 | 0.96 | -0.09 | -8.58% | 0.03 | 68 | 56 | 1.23 | 0.23 | 0.04 | -0.15 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 53.00 | 0.70 | 1.45 | 1.08 | 0.95 | +0.35 | +58.34% | 0.02 | 82 | 61 | 1.28 | 0.20 | 0.03 | -0.14 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 54.00 | 0.60 | 1.60 | 1.10 | 0.85 | -0.06 | -6.60% | 0.02 | 3 | 35 | 1.25 | 0.17 | 0.03 | -0.13 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 55.00 | 0.50 | 1.00 | 0.75 | 0.80 | +0.20 | +33.34% | 0.01 | 109 | 103 | 1.24 | 0.15 | 0.03 | -0.12 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 56.00 | 0.35 | 1.20 | 0.78 | 0.80 | % | 0.01 | 2 | 0 | 1.27 | 0.13 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 2:59:09 PM EST | |
| 57.00 | 0.25 | 1.15 | 0.70 | 0.65 | % | 0.01 | 1 | 0 | 1.26 | 0.11 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 2:59:09 PM EST | |
| 60.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.10 | -20.00% | 0.01 | 94 | 179 | 1.29 | 0.07 | 0.02 | -0.06 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.12 | % | 0.00 | 2 | 0 | 1.61 | 0.03 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | 0.12 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:09 PM EST | |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.17 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:09 PM EST | |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.06 | % | 0.02 | 3 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:09 PM EST | |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.02 | 3 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 2:59:09 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:09 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 2:59:09 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.44 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:09 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 2:59:09 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 2:59:09 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:09 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.21 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:59:09 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:09 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 35 | 142 | 1.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.14 | -0.19 | -57.58% | 0.00 | 31 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.26 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.26 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.12 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 2:59:09 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.99 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/18/2026 2:59:09 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/18/2026 2:59:09 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.07 | -38.89% | 0.00 | 53 | 144 | 1.44 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.03 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 216 | 68 | 1.48 | -0.02 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 31.50 | 0.05 | 0.30 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 2 | 48 | 1.67 | -0.02 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 4 | 238 | 1.31 | -0.03 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 32.50 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | -0.03 | 0.01 | -0.05 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.47 | -70.15% | 0.01 | 27 | 228 | 1.33 | -0.04 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 33.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.20 | -44.45% | 0.01 | 62 | 76 | 1.35 | -0.05 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 34.00 | 0.05 | 0.75 | 0.40 | 0.26 | -0.44 | -62.86% | 0.01 | 10 | 55 | 1.34 | -0.06 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 34.50 | 0.05 | 0.50 | 0.28 | 0.33 | -0.17 | -34.00% | 0.01 | 6 | 31 | 1.32 | -0.07 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.45 | -52.95% | 0.01 | 37 | 87 | 1.25 | -0.08 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 35.50 | 0.10 | 0.60 | 0.35 | 0.45 | -0.25 | -35.72% | 0.01 | 10 | 13 | 1.30 | -0.09 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 36.00 | 0.15 | 0.80 | 0.48 | 0.40 | -0.84 | -67.75% | 0.01 | 40 | 216 | 1.32 | -0.10 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 36.50 | 0.20 | 0.80 | 0.50 | 0.71 | -0.41 | -36.61% | 0.01 | 1 | 25 | 1.33 | -0.12 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 37.00 | 0.30 | 0.80 | 0.55 | 0.58 | -0.82 | -58.58% | 0.01 | 48 | 121 | 1.25 | -0.13 | 0.03 | -0.12 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 37.50 | 0.40 | 0.90 | 0.65 | 0.69 | -0.51 | -42.50% | 0.02 | 8 | 606 | 1.29 | -0.15 | 0.03 | -0.13 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 38.00 | 0.40 | 0.90 | 0.65 | 0.66 | -1.22 | -64.90% | 0.02 | 19 | 53 | 1.27 | -0.17 | 0.03 | -0.14 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 38.50 | 0.50 | 1.05 | 0.78 | 0.75 | -1.25 | -62.50% | 0.02 | 188 | 26 | 1.22 | -0.18 | 0.03 | -0.14 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 39.00 | 0.60 | 1.15 | 0.88 | 0.94 | -0.97 | -50.79% | 0.02 | 39 | 18 | 1.26 | -0.20 | 0.04 | -0.15 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 39.50 | 0.60 | 1.30 | 0.95 | 1.04 | -0.37 | -26.25% | 0.02 | 21 | 43 | 1.27 | -0.22 | 0.04 | -0.16 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 40.00 | 0.65 | 1.35 | 1.00 | 1.20 | -0.86 | -41.75% | 0.03 | 50 | 574 | 1.20 | -0.24 | 0.04 | -0.17 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 40.50 | 0.80 | 1.55 | 1.18 | 1.35 | -0.85 | -38.64% | 0.03 | 2 | 5 | 1.27 | -0.27 | 0.04 | -0.17 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 41.00 | 0.70 | 1.65 | 1.18 | 1.45 | -0.75 | -34.10% | 0.03 | 43 | 147 | 1.25 | -0.29 | 0.04 | -0.18 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 41.50 | 1.05 | 1.80 | 1.43 | 1.80 | -0.44 | -19.65% | 0.03 | 20 | 12 | 1.26 | -0.31 | 0.04 | -0.19 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 42.00 | 1.10 | 2.05 | 1.58 | 1.90 | -1.06 | -35.82% | 0.04 | 43 | 31 | 1.23 | -0.33 | 0.05 | -0.19 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 42.50 | 1.35 | 2.20 | 1.78 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.24 | -0.36 | 0.05 | -0.19 | 6/16/2026 | 6/18/2026 2:59:09 PM EST |
| 43.00 | 1.45 | 2.40 | 1.93 | 2.22 | -0.80 | -26.49% | 0.04 | 23 | 90 | 1.25 | -0.38 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 43.50 | 1.55 | 2.60 | 2.08 | 2.36 | -2.48 | -51.24% | 0.05 | 30 | 18 | 1.23 | -0.41 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 44.00 | 1.90 | 2.80 | 2.35 | 2.80 | -1.40 | -33.34% | 0.05 | 10 | 27 | 1.26 | -0.43 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 44.50 | 1.75 | 3.10 | 2.43 | 3.67 | +0.39 | +11.89% | 0.05 | 42 | 1 | 1.24 | -0.46 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 45.00 | 2.50 | 3.30 | 2.90 | 3.11 | -0.94 | -23.21% | 0.06 | 23 | 29 | 1.27 | -0.48 | 0.05 | -0.20 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 45.50 | 2.40 | 3.60 | 3.00 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.26 | -0.51 | 0.05 | -0.20 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 46.00 | 2.35 | 3.70 | 3.03 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.26 | -0.53 | 0.05 | -0.20 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 46.50 | 2.75 | 4.10 | 3.43 | % | 0.07 | 0 | 0 | 1.26 | -0.55 | 0.05 | -0.20 | 6/18/2026 2:59:09 PM EST | |||
| 47.00 | 2.80 | 4.50 | 3.65 | 10.02 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.27 | -0.58 | 0.05 | -0.20 | 6/9/2026 | 6/18/2026 2:59:09 PM EST |
| 47.50 | 3.40 | 4.80 | 4.10 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.28 | -0.60 | 0.05 | -0.20 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 48.00 | 3.30 | 5.10 | 4.20 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.28 | -0.62 | 0.05 | -0.19 | 6/16/2026 | 6/18/2026 2:59:09 PM EST |
| 48.50 | 3.90 | 5.50 | 4.70 | 5.20 | -0.10 | -1.89% | 0.10 | 6 | 5 | 1.24 | -0.64 | 0.05 | -0.19 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 49.00 | 3.90 | 5.80 | 4.85 | % | 0.10 | 0 | 0 | 1.23 | -0.66 | 0.04 | -0.18 | 6/18/2026 2:59:09 PM EST | |||
| 49.50 | 4.10 | 6.00 | 5.05 | % | 0.10 | 0 | 0 | 1.14 | -0.68 | 0.04 | -0.18 | 6/18/2026 2:59:09 PM EST | |||
| 50.00 | 4.40 | 6.60 | 5.50 | 7.65 | -1.55 | -16.85% | 0.11 | 10 | 1 | 1.26 | -0.70 | 0.04 | -0.18 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 51.00 | 5.10 | 7.40 | 6.25 | % | 0.12 | 0 | 0 | 1.42 | -0.74 | 0.04 | -0.16 | 6/18/2026 2:59:09 PM EST | |||
| 52.00 | 5.80 | 8.20 | 7.00 | % | 0.13 | 0 | 0 | 1.55 | -0.77 | 0.04 | -0.15 | 6/18/2026 2:59:09 PM EST | |||
| 53.00 | 6.50 | 9.10 | 7.80 | % | 0.15 | 0 | 0 | 1.64 | -0.80 | 0.03 | -0.14 | 6/18/2026 2:59:09 PM EST | |||
| 54.00 | 7.20 | 9.80 | 8.50 | % | 0.16 | 0 | 0 | 1.59 | -0.83 | 0.03 | -0.13 | 6/18/2026 2:59:09 PM EST | |||
| 55.00 | 8.00 | 10.70 | 9.35 | % | 0.17 | 0 | 0 | 1.72 | -0.85 | 0.03 | -0.12 | 6/18/2026 2:59:09 PM EST | |||
| 56.00 | 9.20 | 11.50 | 10.35 | % | 0.18 | 0 | 0 | 1.76 | -0.87 | 0.02 | -0.10 | 6/18/2026 2:59:09 PM EST | |||
| 57.00 | 10.10 | 12.80 | 11.45 | % | 0.20 | 0 | 0 | 1.83 | -0.89 | 0.02 | -0.09 | 6/18/2026 2:59:09 PM EST | |||
| 60.00 | 12.80 | 15.60 | 14.20 | % | 0.24 | 0 | 0 | 2.15 | -0.93 | 0.02 | -0.06 | 6/18/2026 2:59:09 PM EST | |||
| 65.00 | 16.90 | 20.50 | 18.70 | % | 0.29 | 0 | 0 | 2.54 | -0.97 | 0.01 | -0.03 | 6/18/2026 2:59:09 PM EST |