Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $136.97 as of 8/23/2026 10:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 131.95 | 137.15 | 134.55 | % | 53.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 5.00 | 129.45 | 134.65 | 132.05 | % | 26.41 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 7.50 | 126.95 | 132.15 | 129.55 | % | 17.27 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 10.00 | 124.45 | 129.65 | 127.05 | % | 12.71 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 12.50 | 121.95 | 127.15 | 124.55 | % | 9.96 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 15.00 | 119.45 | 124.65 | 122.05 | % | 8.14 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 17.50 | 116.95 | 122.15 | 119.55 | % | 6.83 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 20.00 | 114.45 | 119.70 | 117.08 | 92.00 | 0.00 | 0.00% | 5.85 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 22.50 | 111.90 | 117.25 | 114.58 | % | 5.09 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 25.00 | 109.55 | 114.70 | 112.13 | 155.30 | 0.00 | 0.00% | 4.49 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 104.45 | 109.85 | 107.15 | % | 3.57 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 35.00 | 99.50 | 104.90 | 102.20 | 96.55 | 0.00 | 0.00% | 2.92 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 94.55 | 99.90 | 97.23 | 97.15 | 0.00 | 0.00% | 2.43 | 0 | 29 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 89.55 | 94.95 | 92.25 | 100.80 | 0.00 | 0.00% | 2.05 | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 85.00 | 89.90 | 87.45 | 98.47 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 79.70 | 85.05 | 82.38 | 59.00 | 0.00 | 0.00% | 1.50 | 0 | 2 | 1.81 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 74.75 | 80.10 | 77.43 | 70.30 | 0.00 | 0.00% | 1.29 | 0 | 6 | 1.66 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 69.85 | 75.15 | 72.50 | 77.05 | 0.00 | 0.00% | 1.12 | 0 | 12 | 1.51 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 65.60 | 70.10 | 67.85 | 66.24 | -3.66 | -5.24% | 0.97 | 5 | 77 | 1.41 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 60.20 | 65.15 | 62.68 | 56.40 | 0.00 | 0.00% | 0.84 | 0 | 14 | 1.28 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 55.25 | 60.25 | 57.75 | 54.50 | 0.00 | 0.00% | 0.72 | 0 | 61 | 1.19 | 0.98 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 50.65 | 55.25 | 52.95 | 53.73 | 0.00 | 0.00% | 0.62 | 0 | 93 | 1.08 | 0.96 | 0.00 | -0.03 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 46.00 | 50.45 | 48.23 | 47.34 | +2.94 | +6.63% | 0.54 | 2 | 240 | 1.00 | 0.95 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 41.50 | 44.70 | 43.10 | 38.80 | 0.00 | 0.00% | 0.45 | 0 | 348 | 0.82 | 0.93 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 37.75 | 40.25 | 39.00 | 38.75 | +3.00 | +8.40% | 0.39 | 88 | 418 | 0.63 | 0.91 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 33.70 | 35.45 | 34.58 | 34.10 | +1.85 | +5.74% | 0.33 | 2 | 670 | 0.64 | 0.89 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 110.00 | 29.70 | 31.05 | 30.38 | 29.56 | +2.26 | +8.28% | 0.28 | 16 | 1,156 | 0.63 | 0.85 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 115.00 | 25.90 | 27.05 | 26.48 | 25.72 | +2.02 | +8.53% | 0.23 | 15 | 4,562 | 0.62 | 0.81 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 120.00 | 22.30 | 23.35 | 22.83 | 22.71 | +1.51 | +7.13% | 0.19 | 50 | 10,222 | 0.61 | 0.76 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 125.00 | 19.05 | 20.00 | 19.53 | 19.32 | +1.82 | +10.40% | 0.16 | 47 | 2,179 | 0.60 | 0.70 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 130.00 | 16.40 | 16.70 | 16.55 | 16.53 | +0.83 | +5.29% | 0.13 | 4,248 | 11,034 | 0.60 | 0.64 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 135.00 | 13.80 | 14.15 | 13.98 | 13.98 | +0.73 | +5.51% | 0.10 | 6,275 | 4,040 | 0.60 | 0.58 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 140.00 | 11.55 | 11.80 | 11.68 | 11.67 | +0.38 | +3.37% | 0.08 | 850 | 3,982 | 0.60 | 0.52 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 9.60 | 9.80 | 9.70 | 9.72 | +0.48 | +5.20% | 0.07 | 542 | 3,557 | 0.59 | 0.46 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 7.95 | 8.15 | 8.05 | 7.98 | +0.20 | +2.58% | 0.05 | 1,128 | 12,969 | 0.60 | 0.40 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 6.65 | 6.75 | 6.70 | 6.65 | +0.62 | +10.29% | 0.04 | 372 | 1,937 | 0.60 | 0.35 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 160.00 | 5.50 | 5.65 | 5.58 | 5.50 | -0.02 | -0.37% | 0.03 | 1,184 | 17,559 | 0.61 | 0.30 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 4.55 | 4.70 | 4.63 | 4.65 | +0.08 | +1.76% | 0.03 | 201 | 6,040 | 0.61 | 0.26 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 3.75 | 3.90 | 3.83 | 3.90 | +0.10 | +2.64% | 0.02 | 1,488 | 4,902 | 0.62 | 0.22 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 3.10 | 3.25 | 3.18 | 3.20 | +0.03 | +0.95% | 0.02 | 2,984 | 2,431 | 0.62 | 0.19 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 2.67 | 2.73 | 2.70 | 2.68 | +0.04 | +1.52% | 0.02 | 2,878 | 10,421 | 0.63 | 0.16 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 2.21 | 2.31 | 2.26 | 2.25 | -0.06 | -2.60% | 0.01 | 54 | 1,770 | 0.64 | 0.14 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 190.00 | 1.87 | 1.96 | 1.92 | 1.92 | -0.06 | -3.03% | 0.01 | 236 | 5,989 | 0.64 | 0.12 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 195.00 | 1.58 | 1.66 | 1.62 | 1.63 | -0.07 | -4.12% | 0.01 | 43 | 1,353 | 0.65 | 0.10 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 200.00 | 1.36 | 1.41 | 1.39 | 1.40 | -0.04 | -2.78% | 0.01 | 1,294 | 11,709 | 0.66 | 0.09 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 205.00 | 1.12 | 1.21 | 1.17 | 1.15 | 0.00 | 0.00% | 0.01 | 56 | 6,962 | 0.66 | 0.08 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 210.00 | 0.98 | 1.04 | 1.01 | 0.99 | -0.03 | -2.95% | 0.00 | 59 | 5,127 | 0.67 | 0.07 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 215.00 | 0.82 | 0.90 | 0.86 | 0.87 | +0.03 | +3.58% | 0.00 | 7 | 2,275 | 0.68 | 0.06 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 220.00 | 0.70 | 0.79 | 0.75 | 0.74 | +0.04 | +5.72% | 0.00 | 39 | 1,833 | 0.68 | 0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 225.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 162 | 2,755 | 0.69 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 230.00 | 0.52 | 0.60 | 0.56 | 0.59 | +0.04 | +7.28% | 0.00 | 254 | 823 | 0.70 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 235.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.04 | +8.70% | 0.00 | 218 | 554 | 0.71 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 240.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.04 | -8.17% | 0.00 | 353 | 649 | 0.71 | 0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 245.00 | 0.35 | 0.44 | 0.40 | 0.44 | +0.06 | +15.79% | 0.00 | 149 | 931 | 0.72 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 250.00 | 0.31 | 0.39 | 0.35 | 0.39 | +0.03 | +8.34% | 0.00 | 565 | 1,628 | 0.73 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 255.00 | 0.28 | 0.36 | 0.32 | 0.36 | +0.05 | +16.13% | 0.00 | 193 | 176 | 0.74 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 260.00 | 0.25 | 0.33 | 0.29 | 0.29 | +0.02 | +7.41% | 0.00 | 203 | 2,027 | 0.75 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 265.00 | 0.21 | 0.31 | 0.26 | 0.26 | +0.02 | +8.34% | 0.00 | 152 | 98 | 0.76 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 270.00 | 0.19 | 0.27 | 0.23 | 0.24 | +0.02 | +9.10% | 0.00 | 14 | 2,965 | 0.76 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 275.00 | 0.16 | 0.26 | 0.21 | 0.23 | +0.03 | +15.00% | 0.00 | 11 | 310 | 0.77 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 280.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.02 | +11.77% | 0.00 | 189 | 1,469 | 0.77 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 285.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 96 | 112 | 0.78 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 290.00 | 0.11 | 0.20 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 31 | 2,889 | 0.79 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 295.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 4 | 149 | 0.78 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 300.00 | 0.08 | 0.15 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 138 | 893 | 0.79 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 305.00 | 0.07 | 0.16 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.80 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 310.00 | 0.06 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.80 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 315.00 | 0.05 | 0.14 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.81 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 320.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 111 | 0.82 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 325.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 330.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 1 | 223 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 335.00 | 0.02 | 0.11 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 340.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 804 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 345.00 | 0.04 | 0.10 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 350.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 355.00 | 0.01 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 360.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 365.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 370.00 | 0.02 | 0.08 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 375.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 5 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 0.08 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 385.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 540 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 395.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 405.00 | 0.01 | 0.22 | 0.12 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 49 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 410.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 415.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 425.00 | 0.00 | 0.22 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 0.22 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 148 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 435.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 440.00 | 0.01 | 0.21 | 0.11 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 971 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 445.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 255 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 50 | 5,706 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 540 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 3.45 | 1.73 | % | 0.14 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 3.45 | 1.73 | % | 0.10 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 3.45 | 1.73 | % | 0.08 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 25.00 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 1,148 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,630 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 120 | 566 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 353 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 97 | 2,316 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 0.09 | 0.20 | 0.15 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 1,051 | 1.00 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 19 | 1,352 | 0.92 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.08 | -36.37% | 0.00 | 33 | 2,096 | 0.87 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.11 | -35.49% | 0.00 | 96 | 4,081 | 0.83 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 0.24 | 0.29 | 0.27 | 0.26 | -0.14 | -35.00% | 0.00 | 49 | 1,626 | 0.78 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 0.36 | 0.43 | 0.40 | 0.40 | -0.14 | -25.93% | 0.01 | 226 | 30,248 | 0.75 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 0.50 | 0.58 | 0.54 | 0.54 | -0.22 | -28.95% | 0.01 | 143 | 27,670 | 0.72 | -0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 0.72 | 0.77 | 0.75 | 0.75 | -0.27 | -26.48% | 0.01 | 185 | 4,320 | 0.69 | -0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 1.00 | 1.07 | 1.04 | 1.03 | -0.46 | -30.88% | 0.01 | 949 | 6,032 | 0.67 | -0.07 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 1.42 | 1.48 | 1.45 | 1.45 | -0.53 | -26.77% | 0.01 | 25,190 | 56,740 | 0.65 | -0.09 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 2.03 | 2.08 | 2.06 | 2.03 | -0.68 | -25.10% | 0.02 | 292 | 5,584 | 0.63 | -0.11 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 110.00 | 2.80 | 2.90 | 2.85 | 2.80 | -0.95 | -25.34% | 0.03 | 717 | 20,372 | 0.62 | -0.15 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 115.00 | 3.80 | 3.95 | 3.88 | 3.84 | -1.16 | -23.20% | 0.03 | 514 | 4,780 | 0.61 | -0.19 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 120.00 | 5.15 | 5.30 | 5.23 | 5.25 | -1.40 | -21.06% | 0.04 | 784 | 10,855 | 0.60 | -0.24 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 125.00 | 6.85 | 7.00 | 6.93 | 6.90 | -1.40 | -16.87% | 0.06 | 1,622 | 4,759 | 0.60 | -0.30 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 130.00 | 8.85 | 9.05 | 8.95 | 8.87 | -1.88 | -17.49% | 0.07 | 5,335 | 19,376 | 0.59 | -0.36 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 135.00 | 11.20 | 11.40 | 11.30 | 11.30 | -2.30 | -16.92% | 0.08 | 974 | 14,983 | 0.59 | -0.42 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 140.00 | 13.95 | 14.15 | 14.05 | 13.95 | -2.05 | -12.82% | 0.10 | 1,532 | 4,402 | 0.59 | -0.48 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 16.70 | 17.35 | 17.03 | 17.12 | -3.06 | -15.17% | 0.12 | 62 | 1,515 | 0.59 | -0.54 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 20.05 | 20.60 | 20.33 | 20.35 | -3.28 | -13.89% | 0.14 | 98 | 7,504 | 0.59 | -0.60 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 23.50 | 24.50 | 24.00 | 24.69 | -3.13 | -11.26% | 0.15 | 9 | 1,756 | 0.60 | -0.65 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 160.00 | 27.35 | 28.40 | 27.88 | 28.00 | -3.95 | -12.37% | 0.17 | 26 | 2,608 | 0.60 | -0.70 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 31.50 | 32.35 | 31.93 | 31.91 | -4.23 | -11.71% | 0.19 | 8 | 2,020 | 0.61 | -0.74 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 35.60 | 36.70 | 36.15 | 37.00 | -4.39 | -10.61% | 0.21 | 15 | 968 | 0.61 | -0.78 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 39.25 | 41.80 | 40.53 | 44.05 | -0.25 | -0.57% | 0.23 | 1 | 301 | 0.61 | -0.81 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 43.50 | 46.50 | 45.00 | 45.61 | -0.14 | -0.31% | 0.25 | 3 | 460 | 0.60 | -0.84 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 48.00 | 51.15 | 49.58 | 47.90 | 0.00 | 0.00% | 0.27 | 0 | 95 | 0.58 | -0.86 | 0.01 | -0.07 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 190.00 | 53.35 | 56.05 | 54.70 | 55.27 | 0.00 | 0.00% | 0.29 | 0 | 146 | 0.65 | -0.88 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 195.00 | 57.15 | 60.85 | 59.00 | 57.75 | 0.00 | 0.00% | 0.30 | 0 | 254 | 0.82 | -0.90 | 0.01 | -0.06 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 200.00 | 61.95 | 65.60 | 63.78 | 68.15 | 0.00 | 0.00% | 0.32 | 0 | 182 | 0.84 | -0.91 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 205.00 | 66.65 | 70.55 | 68.60 | 82.10 | 0.00 | 0.00% | 0.33 | 0 | 90 | 0.87 | -0.92 | 0.00 | -0.05 | 7/17/2026 | 8/21/2026 3:59:53 PM EST |
| 210.00 | 71.40 | 74.75 | 73.08 | 74.48 | 0.00 | 0.00% | 0.35 | 0 | 88 | 0.83 | -0.93 | 0.00 | -0.04 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 215.00 | 76.45 | 80.50 | 78.48 | 69.15 | 0.00 | 0.00% | 0.37 | 0 | 45 | 0.93 | -0.94 | 0.00 | -0.04 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 220.00 | 81.05 | 85.45 | 83.25 | 84.20 | +7.15 | +9.28% | 0.38 | 1 | 58 | 0.96 | -0.95 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 225.00 | 85.95 | 90.35 | 88.15 | 111.35 | 0.00 | 0.00% | 0.39 | 0 | 19 | 0.99 | -0.95 | 0.00 | -0.03 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 230.00 | 91.20 | 95.40 | 93.30 | 86.62 | 0.00 | 0.00% | 0.41 | 0 | 123 | 1.02 | -0.96 | 0.00 | -0.03 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 235.00 | 95.70 | 100.45 | 98.08 | 124.90 | 0.00 | 0.00% | 0.42 | 0 | 41 | 1.05 | -0.96 | 0.00 | -0.03 | 7/29/2026 | 8/21/2026 3:59:53 PM EST |
| 240.00 | 100.55 | 105.45 | 103.00 | 91.40 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.08 | -0.97 | 0.00 | -0.03 | 6/25/2026 | 8/21/2026 3:59:53 PM EST |
| 245.00 | 105.70 | 110.50 | 108.10 | 109.82 | +12.22 | +12.52% | 0.44 | 21 | 41 | 1.11 | -0.97 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 250.00 | 110.50 | 115.40 | 112.95 | 94.07 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.02 | 7/6/2026 | 8/21/2026 3:59:53 PM EST |
| 255.00 | 115.40 | 120.50 | 117.95 | 99.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 7/6/2026 | 8/21/2026 3:59:53 PM EST |
| 260.00 | 120.40 | 125.55 | 122.98 | 80.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 6/17/2026 | 8/21/2026 3:59:53 PM EST |
| 265.00 | 125.35 | 130.55 | 127.95 | 87.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 6/17/2026 | 8/21/2026 3:59:53 PM EST |
| 270.00 | 128.95 | 136.95 | 132.95 | 91.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.36 | -0.98 | 0.00 | -0.02 | 6/17/2026 | 8/21/2026 3:59:53 PM EST |
| 275.00 | 133.95 | 141.95 | 137.95 | 96.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 8/21/2026 3:59:53 PM EST |
| 280.00 | 140.50 | 145.65 | 143.08 | 125.37 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.42 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 8/21/2026 3:59:53 PM EST |
| 285.00 | 143.95 | 151.95 | 147.95 | 105.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 8/21/2026 3:59:53 PM EST |
| 290.00 | 148.95 | 156.95 | 152.95 | % | 0.53 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 295.00 | 153.95 | 161.95 | 157.95 | % | 0.54 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 300.00 | 160.50 | 165.65 | 163.08 | 151.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 8/21/2026 3:59:53 PM EST |
| 305.00 | 163.95 | 171.95 | 167.95 | % | 0.55 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 310.00 | 170.55 | 176.95 | 173.75 | % | 0.56 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 315.00 | 175.50 | 181.95 | 178.73 | % | 0.57 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 320.00 | 178.95 | 186.95 | 182.95 | % | 0.57 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 325.00 | 183.95 | 191.95 | 187.95 | % | 0.58 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 330.00 | 188.95 | 197.00 | 192.98 | 144.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:53 PM EST |
| 335.00 | 195.35 | 200.55 | 197.95 | % | 0.59 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 340.00 | 200.35 | 205.55 | 202.95 | % | 0.60 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 345.00 | 205.35 | 210.55 | 207.95 | % | 0.60 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 350.00 | 210.45 | 215.45 | 212.95 | % | 0.61 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 355.00 | 215.35 | 220.55 | 217.95 | % | 0.61 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 360.00 | 220.35 | 225.55 | 222.95 | % | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 365.00 | 225.35 | 230.55 | 227.95 | 207.81 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:53 PM EST |
| 370.00 | 230.35 | 235.55 | 232.95 | % | 0.63 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 375.00 | 235.50 | 240.45 | 237.98 | % | 0.63 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 380.00 | 240.35 | 245.55 | 242.95 | % | 0.64 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 385.00 | 245.35 | 250.55 | 247.95 | % | 0.64 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 390.00 | 250.35 | 255.55 | 252.95 | % | 0.65 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 395.00 | 255.35 | 260.55 | 257.95 | % | 0.65 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 400.00 | 260.45 | 265.45 | 262.95 | % | 0.66 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 405.00 | 265.35 | 270.55 | 267.95 | % | 0.66 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 410.00 | 270.35 | 275.55 | 272.95 | % | 0.67 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 415.00 | 275.35 | 280.55 | 277.95 | % | 0.67 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 420.00 | 278.95 | 287.00 | 282.98 | % | 0.67 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 425.00 | 285.50 | 290.45 | 287.98 | 311.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:53 PM EST |
| 430.00 | 290.40 | 295.55 | 292.98 | % | 0.68 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 435.00 | 295.35 | 300.55 | 297.95 | % | 0.68 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 440.00 | 300.35 | 305.55 | 302.95 | % | 0.69 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 445.00 | 305.35 | 310.55 | 307.95 | % | 0.69 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 450.00 | 310.45 | 315.45 | 312.95 | % | 0.70 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |