Options Chain for UNITY SOFTWARE INC COM (U) - $28.16 as of 5/8/2026 8:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.90 | 23.65 | 22.78 | 22.85 | +1.80 | +8.56% | 4.56 | 14 | 1 | 9.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 6.00 | 20.80 | 22.65 | 21.73 | 21.77 | +0.52 | +2.45% | 3.62 | 4 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 7.00 | 19.80 | 21.65 | 20.73 | 20.80 | -0.45 | -2.12% | 2.96 | 10 | 4 | 7.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 8.00 | 19.30 | 20.65 | 19.98 | 19.40 | 0.00 | 0.00% | 2.50 | 0 | 3 | 7.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 9.00 | 18.10 | 19.70 | 18.90 | 18.12 | +0.52 | +2.96% | 2.10 | 3 | 3 | 6.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 10.00 | 17.30 | 19.10 | 18.20 | 15.89 | 0.00 | 0.00% | 1.82 | 0 | 2 | 6.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:07 PM EST |
| 11.00 | 15.05 | 17.65 | 16.35 | % | 1.49 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 12.00 | 15.30 | 16.70 | 16.00 | 15.35 | 0.00 | 0.00% | 1.33 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 14.35 | 15.65 | 15.00 | 14.60 | 0.00 | 0.00% | 1.15 | 0 | 30 | 4.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 14.00 | 13.30 | 14.65 | 13.98 | 12.94 | 0.00 | 0.00% | 1.00 | 0 | 75 | 3.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 15.00 | 11.90 | 13.65 | 12.78 | 12.95 | +0.21 | +1.65% | 0.85 | 1 | 15 | 3.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 16.00 | 11.15 | 12.65 | 11.90 | 11.90 | +0.74 | +6.64% | 0.74 | 4 | 84 | 3.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 17.00 | 10.30 | 11.55 | 10.93 | 10.90 | +0.76 | +7.50% | 0.64 | 3 | 136 | 3.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 18.00 | 9.45 | 10.35 | 9.90 | 9.55 | -2.82 | -22.80% | 0.55 | 30 | 803 | 2.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.00 | 8.05 | 9.50 | 8.78 | 8.10 | 0.00 | 0.00% | 0.46 | 0 | 1,419 | 2.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 20.00 | 7.85 | 8.25 | 8.05 | 8.10 | +1.48 | +22.36% | 0.40 | 21 | 5,699 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.00 | 6.15 | 7.50 | 6.83 | 7.05 | -0.20 | -2.76% | 0.33 | 4 | 2,158 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.50 | 5.35 | 6.90 | 6.13 | 6.16 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 22.00 | 5.55 | 6.40 | 5.98 | 5.95 | +0.85 | +16.67% | 0.27 | 16 | 5,408 | 1.56 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 22.50 | 4.85 | 6.15 | 5.50 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.64 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 4:00:07 PM EST |
| 23.00 | 4.35 | 5.30 | 4.83 | 5.10 | +1.06 | +26.24% | 0.21 | 4 | 1,742 | 1.21 | 0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 23.50 | 4.00 | 4.90 | 4.45 | 4.25 | -0.75 | -15.00% | 0.19 | 25 | 12 | 1.24 | 0.96 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 24.00 | 3.90 | 4.60 | 4.25 | 4.12 | +0.65 | +18.74% | 0.18 | 70 | 4,254 | 1.35 | 0.94 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 24.50 | 3.05 | 4.05 | 3.55 | 3.46 | +0.51 | +17.29% | 0.14 | 16 | 17 | 1.19 | 0.92 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 25.00 | 2.81 | 3.60 | 3.21 | 3.30 | +1.15 | +53.49% | 0.13 | 72 | 5,113 | 0.82 | 0.88 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 25.50 | 2.24 | 3.10 | 2.67 | 2.50 | 0.00 | 0.00% | 0.10 | 22 | 570 | 1.00 | 0.84 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 26.00 | 2.34 | 2.62 | 2.48 | 2.31 | +0.63 | +37.50% | 0.10 | 57 | 5,413 | 0.83 | 0.79 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 26.50 | 1.98 | 2.20 | 2.09 | 1.90 | +0.45 | +31.04% | 0.08 | 101 | 200 | 0.79 | 0.73 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 27.00 | 1.66 | 1.81 | 1.74 | 1.75 | +0.64 | +57.66% | 0.06 | 334 | 3,400 | 0.77 | 0.66 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 27.50 | 1.37 | 1.52 | 1.45 | 1.41 | +0.45 | +46.88% | 0.05 | 368 | 357 | 0.77 | 0.59 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 28.00 | 1.11 | 1.23 | 1.17 | 1.20 | +0.44 | +57.90% | 0.04 | 448 | 4,560 | 0.76 | 0.52 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 28.50 | 0.89 | 1.02 | 0.96 | 0.93 | +0.33 | +55.00% | 0.03 | 238 | 708 | 0.76 | 0.45 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 29.00 | 0.71 | 0.80 | 0.76 | 0.75 | +0.20 | +36.37% | 0.03 | 585 | 59,884 | 0.75 | 0.38 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 29.50 | 0.55 | 0.64 | 0.60 | 0.56 | +0.17 | +43.59% | 0.02 | 118 | 1,493 | 0.75 | 0.32 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 30.00 | 0.46 | 0.50 | 0.48 | 0.50 | +0.15 | +42.86% | 0.02 | 1,266 | 28,021 | 0.77 | 0.26 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 30.50 | 0.34 | 0.40 | 0.37 | 0.30 | +0.04 | +15.39% | 0.01 | 284 | 1,102 | 0.77 | 0.21 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 31.00 | 0.27 | 0.30 | 0.29 | 0.27 | +0.04 | +17.40% | 0.01 | 280 | 4,514 | 0.77 | 0.17 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 31.50 | 0.20 | 0.25 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 25 | 97 | 0.78 | 0.14 | 0.08 | -0.05 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 32.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 169 | 7,028 | 0.79 | 0.11 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 32.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 15 | 170 | 0.80 | 0.09 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 33.00 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 233 | 6,858 | 0.81 | 0.07 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 34.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 42 | 1,067 | 0.84 | 0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 35.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 222 | 3,117 | 0.80 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.06 | -60.00% | 0.00 | 265 | 262 | 1.38 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 855 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 107 | 1,826 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 255 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 520 | 2.33 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:07 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:07 PM EST |
| 49.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,589 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 944 | 2.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,069 | 2.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 2.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:07 PM EST |
| 70.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | 0.02 | 0.07 | % | 0.00 | 48 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.14 | +0.04 | +40.00% | 0.00 | 48 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 166 | 5.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 62 | 4.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 102 | 4.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 824 | 4.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 229 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 527 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 75 | 3,219 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 2,878 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 35 | 4,222 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,315 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 109 | 5,898 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 62 | 1,603 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 49 | 6,873 | 1.13 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 6 | 711 | 1.13 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.01 | 26 | 1,733 | 1.27 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.17 | -73.92% | 0.00 | 31 | 197 | 0.79 | -0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 24.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.24 | -80.00% | 0.00 | 131 | 1,482 | 0.70 | -0.06 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 24.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.24 | -70.59% | 0.00 | 317 | 93 | 0.69 | -0.08 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 25.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.42 | -75.00% | 0.01 | 59 | 4,925 | 0.69 | -0.12 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 25.50 | 0.18 | 0.22 | 0.20 | 0.28 | -0.47 | -62.67% | 0.01 | 21 | 73 | 0.67 | -0.16 | 0.09 | -0.05 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 26.00 | 0.29 | 0.34 | 0.32 | 0.34 | -0.56 | -62.23% | 0.01 | 118 | 8,101 | 0.69 | -0.21 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 26.50 | 0.40 | 0.48 | 0.44 | 0.45 | -0.60 | -57.15% | 0.02 | 559 | 1,612 | 0.68 | -0.27 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 27.00 | 0.53 | 0.64 | 0.59 | 0.65 | -0.77 | -54.23% | 0.02 | 128 | 8,710 | 0.66 | -0.34 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 27.50 | 0.74 | 0.85 | 0.80 | 0.87 | -0.79 | -47.59% | 0.03 | 96 | 418 | 0.67 | -0.41 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 28.00 | 0.94 | 1.09 | 1.02 | 1.06 | -0.97 | -47.79% | 0.04 | 88 | 4,839 | 0.66 | -0.48 | 0.15 | -0.08 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 28.50 | 1.26 | 1.38 | 1.32 | 1.41 | -0.58 | -29.15% | 0.05 | 56 | 917 | 0.67 | -0.55 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 29.00 | 1.49 | 1.69 | 1.59 | 1.82 | -0.63 | -25.72% | 0.05 | 12 | 211 | 0.64 | -0.62 | 0.14 | -0.08 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 29.50 | 1.85 | 2.05 | 1.95 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.65 | -0.68 | 0.13 | -0.07 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 30.00 | 2.16 | 2.44 | 2.30 | 2.22 | -1.33 | -37.47% | 0.08 | 7 | 1,808 | 0.63 | -0.74 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 30.50 | 2.61 | 2.85 | 2.73 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.63 | -0.79 | 0.10 | -0.06 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 31.00 | 2.88 | 3.85 | 3.37 | 3.37 | 0.00 | 0.00% | 0.11 | 0 | 124 | 1.26 | -0.83 | 0.09 | -0.05 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 31.50 | 3.25 | 4.45 | 3.85 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.43 | -0.86 | 0.08 | -0.05 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 32.00 | 3.80 | 4.75 | 4.28 | 5.95 | 0.00 | 0.00% | 0.13 | 0 | 2,281 | 1.36 | -0.89 | 0.07 | -0.04 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 32.50 | 4.15 | 5.90 | 5.03 | 6.05 | 0.00 | 0.00% | 0.15 | 0 | 206 | 1.92 | -0.91 | 0.05 | -0.03 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 33.00 | 4.60 | 6.35 | 5.48 | 5.71 | +0.01 | +0.18% | 0.17 | 1 | 95 | 2.43 | -0.93 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 34.00 | 5.55 | 7.35 | 6.45 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 63 | 2.49 | -0.96 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 35.00 | 6.55 | 9.00 | 7.78 | 7.77 | 0.00 | 0.00% | 0.22 | 0 | 783 | 2.79 | -0.98 | 0.02 | -0.01 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 36.00 | 7.40 | 10.05 | 8.73 | 11.40 | 0.00 | 0.00% | 0.24 | 0 | 32 | 2.94 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/8/2026 4:00:07 PM EST |
| 37.00 | 8.40 | 10.30 | 9.35 | 10.35 | 0.00 | 0.00% | 0.25 | 0 | 85 | 3.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 38.00 | 9.40 | 10.65 | 10.03 | 10.65 | +1.70 | +19.00% | 0.26 | 40 | 56 | 2.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 39.00 | 10.50 | 11.85 | 11.18 | 11.85 | -0.45 | -3.66% | 0.29 | 220 | 882 | 2.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 40.00 | 11.25 | 12.95 | 12.10 | 12.95 | -0.35 | -2.64% | 0.30 | 150 | 290 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 41.00 | 12.40 | 14.30 | 13.35 | 16.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:07 PM EST |
| 42.00 | 13.35 | 15.50 | 14.43 | 16.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:07 PM EST |
| 43.00 | 14.35 | 16.25 | 15.30 | 17.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:07 PM EST |
| 44.00 | 15.40 | 16.80 | 16.10 | 16.60 | -3.30 | -16.59% | 0.37 | 30 | 42 | 2.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 45.00 | 16.40 | 18.30 | 17.35 | 18.12 | 0.00 | 0.00% | 0.39 | 0 | 15 | 4.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 46.00 | 17.35 | 19.45 | 18.40 | 18.47 | 0.00 | 0.00% | 0.40 | 0 | 6 | 3.46 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 47.00 | 18.35 | 20.50 | 19.43 | % | 0.41 | 0 | 2 | 4.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 48.00 | 19.40 | 21.45 | 20.43 | % | 0.43 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 49.00 | 20.35 | 23.15 | 21.75 | % | 0.44 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 50.00 | 21.35 | 23.45 | 22.40 | % | 0.45 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 55.00 | 26.45 | 29.00 | 27.73 | % | 0.50 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 60.00 | 31.40 | 34.00 | 32.70 | % | 0.55 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 65.00 | 36.40 | 39.00 | 37.70 | % | 0.58 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 70.00 | 41.45 | 44.00 | 42.73 | % | 0.61 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 75.00 | 46.45 | 49.00 | 47.73 | % | 0.64 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST |