Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $141.29 as of 8/14/2026 1:56:34 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 | 131.00 | 137.65 | 134.33 | % | 26.87 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 10.00 | 126.00 | 132.65 | 129.33 | % | 12.93 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 15.00 | 121.00 | 127.65 | 124.33 | % | 8.29 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 20.00 | 116.05 | 122.85 | 119.45 | 92.00 | 0.00 | 0.00% | 5.97 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 111.10 | 118.00 | 114.55 | 155.30 | 0.00 | 0.00% | 4.58 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:05 PM EST |
| 30.00 | 106.10 | 112.80 | 109.45 | % | 3.65 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 35.00 | 101.15 | 107.85 | 104.50 | 76.61 | 0.00 | 0.00% | 2.99 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:05 PM EST |
| 40.00 | 96.20 | 102.85 | 99.53 | 97.15 | 0.00 | 0.00% | 2.49 | 0 | 29 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 45.00 | 91.25 | 97.95 | 94.60 | 100.80 | 0.00 | 0.00% | 2.10 | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 50.00 | 86.50 | 93.05 | 89.78 | 98.47 | 0.00 | 0.00% | 1.80 | 0 | 1 | 1.92 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 8/14/2026 4:00:05 PM EST |
| 55.00 | 81.40 | 88.10 | 84.75 | 59.00 | 0.00 | 0.00% | 1.54 | 0 | 2 | 1.76 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 60.00 | 76.75 | 83.30 | 80.03 | 70.30 | 0.00 | 0.00% | 1.33 | 0 | 6 | 1.64 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 65.00 | 73.00 | 77.50 | 75.25 | 71.00 | 0.00 | 0.00% | 1.16 | 0 | 12 | 1.53 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 70.00 | 68.05 | 73.35 | 70.70 | 69.00 | -10.50 | -13.21% | 1.01 | 2 | 80 | 1.39 | 0.98 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 75.00 | 62.35 | 68.20 | 65.28 | 74.00 | 0.00 | 0.00% | 0.87 | 0 | 15 | 1.25 | 0.98 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 80.00 | 57.05 | 63.75 | 60.40 | 60.40 | -1.23 | -2.00% | 0.76 | 6 | 62 | 1.21 | 0.97 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 85.00 | 53.25 | 58.70 | 55.98 | 53.73 | -10.41 | -16.23% | 0.66 | 1 | 94 | 1.10 | 0.95 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 90.00 | 50.35 | 53.40 | 51.88 | 48.68 | -6.46 | -11.72% | 0.58 | 1 | 240 | 1.06 | 0.94 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 95.00 | 43.55 | 49.35 | 46.45 | 43.09 | -4.57 | -9.59% | 0.49 | 2 | 342 | 1.00 | 0.92 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 100.00 | 41.30 | 44.45 | 42.88 | 42.26 | -2.04 | -4.61% | 0.43 | 33 | 425 | 0.68 | 0.90 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 105.00 | 36.75 | 39.75 | 38.25 | 35.06 | -4.14 | -10.57% | 0.36 | 4 | 677 | 0.67 | 0.88 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 110.00 | 33.10 | 35.30 | 34.20 | 33.90 | -3.10 | -8.38% | 0.31 | 333 | 1,126 | 0.67 | 0.85 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 115.00 | 29.30 | 31.40 | 30.35 | 29.91 | -2.09 | -6.54% | 0.26 | 14 | 4,542 | 0.66 | 0.81 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 26.10 | 27.40 | 26.75 | 26.34 | -2.10 | -7.39% | 0.22 | 50 | 10,130 | 0.65 | 0.77 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 125.00 | 22.75 | 24.10 | 23.43 | 23.40 | -2.05 | -8.06% | 0.19 | 74 | 2,219 | 0.65 | 0.72 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 130.00 | 19.85 | 20.95 | 20.40 | 20.40 | -1.60 | -7.28% | 0.16 | 471 | 11,541 | 0.64 | 0.67 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 135.00 | 17.30 | 17.95 | 17.63 | 17.69 | -2.61 | -12.86% | 0.13 | 677 | 4,171 | 0.64 | 0.62 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 140.00 | 15.05 | 15.45 | 15.25 | 15.26 | -1.48 | -8.85% | 0.11 | 459 | 4,260 | 0.64 | 0.56 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 145.00 | 12.90 | 13.60 | 13.25 | 13.05 | -1.60 | -10.93% | 0.09 | 242 | 3,096 | 0.65 | 0.51 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 150.00 | 11.10 | 11.35 | 11.23 | 11.32 | -1.38 | -10.87% | 0.07 | 1,025 | 12,968 | 0.64 | 0.46 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 155.00 | 9.50 | 9.75 | 9.63 | 9.65 | -2.95 | -23.42% | 0.06 | 201 | 1,643 | 0.65 | 0.41 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 160.00 | 8.20 | 8.40 | 8.30 | 8.32 | -1.38 | -14.23% | 0.05 | 2,056 | 16,414 | 0.65 | 0.37 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 165.00 | 7.05 | 7.25 | 7.15 | 7.20 | -1.25 | -14.80% | 0.04 | 83 | 5,955 | 0.66 | 0.33 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 170.00 | 6.05 | 6.25 | 6.15 | 6.15 | -1.22 | -16.56% | 0.04 | 464 | 4,674 | 0.66 | 0.29 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 175.00 | 5.20 | 5.40 | 5.30 | 5.32 | -0.98 | -15.56% | 0.03 | 230 | 2,894 | 0.67 | 0.26 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 180.00 | 4.50 | 4.65 | 4.58 | 4.60 | -0.97 | -17.42% | 0.03 | 1,366 | 10,984 | 0.67 | 0.23 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 185.00 | 3.90 | 4.10 | 4.00 | 4.00 | -1.15 | -22.33% | 0.02 | 122 | 1,378 | 0.68 | 0.20 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 190.00 | 3.40 | 3.55 | 3.48 | 3.50 | -0.77 | -18.04% | 0.02 | 350 | 5,665 | 0.69 | 0.18 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 2.95 | 3.05 | 3.00 | 3.03 | -0.72 | -19.20% | 0.02 | 59 | 1,195 | 0.69 | 0.16 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 2.63 | 2.69 | 2.66 | 2.65 | -0.64 | -19.46% | 0.01 | 614 | 10,123 | 0.70 | 0.14 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 205.00 | 2.25 | 2.36 | 2.31 | 2.27 | -0.93 | -29.07% | 0.01 | 70 | 6,929 | 0.70 | 0.13 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 1.98 | 2.13 | 2.06 | 2.04 | -1.06 | -34.20% | 0.01 | 237 | 10,119 | 0.71 | 0.11 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 215.00 | 1.73 | 1.89 | 1.81 | 1.75 | -0.89 | -33.72% | 0.01 | 62 | 3,302 | 0.72 | 0.10 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 1.53 | 1.69 | 1.61 | 1.60 | -0.47 | -22.71% | 0.01 | 24 | 1,595 | 0.73 | 0.09 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 225.00 | 1.36 | 1.51 | 1.44 | 1.42 | -0.45 | -24.07% | 0.01 | 32 | 2,818 | 0.73 | 0.08 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 1.21 | 1.37 | 1.29 | 1.25 | -0.39 | -23.78% | 0.01 | 13 | 791 | 0.74 | 0.08 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 235.00 | 1.08 | 1.24 | 1.16 | 1.11 | -0.40 | -26.49% | 0.00 | 8 | 269 | 0.75 | 0.07 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 0.97 | 1.12 | 1.05 | 1.06 | -0.21 | -16.54% | 0.00 | 36 | 479 | 0.76 | 0.06 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 245.00 | 0.87 | 1.00 | 0.94 | 0.97 | -0.23 | -19.17% | 0.00 | 3 | 971 | 0.76 | 0.06 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 0.78 | 0.92 | 0.85 | 0.86 | -0.34 | -28.34% | 0.00 | 288 | 1,332 | 0.77 | 0.05 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 255.00 | 0.71 | 0.86 | 0.79 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.78 | 0.05 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 260.00 | 0.64 | 0.79 | 0.72 | 0.70 | -0.17 | -19.54% | 0.00 | 422 | 187 | 0.79 | 0.04 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 265.00 | 0.59 | 0.72 | 0.66 | 0.65 | -0.19 | -22.62% | 0.00 | 3 | 41 | 0.79 | 0.04 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 0.53 | 0.67 | 0.60 | 0.57 | -0.28 | -32.95% | 0.00 | 7 | 2,857 | 0.80 | 0.04 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 275.00 | 0.48 | 0.63 | 0.56 | 0.54 | -0.16 | -22.86% | 0.00 | 8 | 251 | 0.81 | 0.03 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 0.44 | 0.58 | 0.51 | 0.49 | -0.09 | -15.52% | 0.00 | 64 | 1,338 | 0.81 | 0.03 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 285.00 | 0.40 | 0.53 | 0.47 | 0.47 | -0.12 | -20.34% | 0.00 | 6 | 56 | 0.82 | 0.03 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 0.37 | 0.52 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.83 | 0.03 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 295.00 | 0.39 | 0.46 | 0.43 | 0.41 | -0.09 | -18.00% | 0.00 | 6 | 68 | 0.84 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 0.31 | 0.40 | 0.36 | 0.37 | -0.09 | -19.57% | 0.00 | 237 | 937 | 0.83 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 305.00 | 0.28 | 0.42 | 0.35 | 0.33 | -0.09 | -21.43% | 0.00 | 43 | 400 | 0.85 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 0.27 | 0.38 | 0.33 | 0.30 | -0.12 | -28.58% | 0.00 | 1 | 75 | 0.85 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 315.00 | 0.23 | 0.38 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.86 | 0.02 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 0.21 | 0.32 | 0.27 | 0.23 | -0.12 | -34.29% | 0.00 | 3 | 102 | 0.86 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 325.00 | 0.22 | 0.31 | 0.27 | 0.25 | -0.08 | -24.25% | 0.00 | 2 | 44 | 0.87 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 0.19 | 0.31 | 0.25 | 0.23 | -0.06 | -20.69% | 0.00 | 1 | 220 | 0.88 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 335.00 | 0.17 | 0.27 | 0.22 | 0.27 | -0.12 | -30.77% | 0.00 | 15 | 45 | 0.88 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 0.19 | 0.26 | 0.23 | 0.20 | -0.08 | -28.58% | 0.00 | 6 | 808 | 0.89 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 345.00 | 0.14 | 0.27 | 0.21 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 0.14 | 0.23 | 0.19 | 0.18 | -0.06 | -25.00% | 0.00 | 54 | 215 | 0.89 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 355.00 | 0.12 | 0.24 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 3 | 37 | 0.90 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 360.00 | 0.11 | 0.23 | 0.17 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.91 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 365.00 | 0.10 | 0.22 | 0.16 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.91 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 0.09 | 0.21 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 375.00 | 0.08 | 0.20 | 0.14 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 20 | 0.92 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 0.08 | 0.20 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.93 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 385.00 | 0.07 | 0.19 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.93 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 390.00 | 0.06 | 0.18 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.93 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 395.00 | 0.06 | 0.18 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 400.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.93 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 0.05 | 0.16 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 410.00 | 0.08 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 415.00 | 0.04 | 0.14 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 0.07 | 0.14 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 216 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 425.00 | 0.03 | 0.13 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 0.03 | 0.13 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 435.00 | 0.03 | 0.13 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 0.03 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 964 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 445.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 50 | 287 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 450.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 166 | 4,554 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 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 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 540 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,148 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 0.02 | 0.16 | 0.09 | 0.11 | +0.03 | +37.50% | 0.00 | 4 | 924 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 100 | 474 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 45.00 | 0.04 | 0.10 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 364 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.16 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 226 | 2,228 | 1.04 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 55.00 | 0.12 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 17 | 1,092 | 1.00 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 60.00 | 0.15 | 0.22 | 0.19 | 0.20 | +0.03 | +17.65% | 0.00 | 62 | 1,302 | 0.95 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 65.00 | 0.20 | 0.27 | 0.24 | 0.25 | +0.01 | +4.17% | 0.00 | 62 | 1,977 | 0.89 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 70.00 | 0.28 | 0.41 | 0.35 | 0.35 | +0.01 | +2.95% | 0.01 | 369 | 3,918 | 0.87 | -0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 75.00 | 0.43 | 0.52 | 0.48 | 0.44 | -0.04 | -8.34% | 0.01 | 83 | 1,468 | 0.83 | -0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 80.00 | 0.55 | 0.63 | 0.59 | 0.60 | -0.03 | -4.77% | 0.01 | 5,356 | 14,448 | 0.79 | -0.03 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 85.00 | 0.80 | 0.85 | 0.83 | 0.81 | -0.03 | -3.58% | 0.01 | 241 | 27,525 | 0.77 | -0.04 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 90.00 | 1.09 | 1.15 | 1.12 | 1.11 | -0.05 | -4.31% | 0.01 | 204 | 3,868 | 0.74 | -0.06 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 95.00 | 1.45 | 1.61 | 1.53 | 1.51 | -0.06 | -3.83% | 0.02 | 630 | 5,333 | 0.72 | -0.08 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 100.00 | 2.00 | 2.05 | 2.03 | 2.02 | -0.11 | -5.17% | 0.02 | 10,415 | 36,590 | 0.70 | -0.10 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 105.00 | 2.65 | 2.82 | 2.74 | 2.68 | -0.14 | -4.97% | 0.03 | 286 | 5,076 | 0.69 | -0.12 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 110.00 | 3.55 | 3.70 | 3.63 | 3.59 | -0.11 | -2.98% | 0.03 | 358 | 17,810 | 0.68 | -0.15 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 115.00 | 4.60 | 4.75 | 4.68 | 4.70 | -0.18 | -3.69% | 0.04 | 332 | 4,663 | 0.66 | -0.19 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 120.00 | 6.00 | 6.10 | 6.05 | 6.05 | -0.10 | -1.63% | 0.05 | 2,387 | 8,808 | 0.66 | -0.23 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 125.00 | 7.60 | 7.80 | 7.70 | 7.70 | -0.18 | -2.29% | 0.06 | 372 | 4,222 | 0.65 | -0.28 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 130.00 | 9.60 | 9.80 | 9.70 | 9.65 | -0.22 | -2.23% | 0.07 | 2,259 | 14,509 | 0.65 | -0.33 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 135.00 | 11.85 | 12.05 | 11.95 | 11.90 | -0.25 | -2.06% | 0.09 | 275 | 13,731 | 0.64 | -0.38 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 140.00 | 14.45 | 14.65 | 14.55 | 14.50 | 0.00 | 0.00% | 0.10 | 315 | 2,856 | 0.64 | -0.44 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 145.00 | 17.25 | 17.55 | 17.40 | 17.31 | -0.12 | -0.69% | 0.12 | 110 | 1,504 | 0.64 | -0.49 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 150.00 | 20.05 | 20.95 | 20.50 | 20.75 | +1.60 | +8.36% | 0.14 | 49 | 7,450 | 0.65 | -0.54 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 155.00 | 23.30 | 24.15 | 23.73 | 24.30 | +1.50 | +6.58% | 0.15 | 38 | 1,696 | 0.64 | -0.59 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 160.00 | 26.80 | 28.20 | 27.50 | 28.05 | +0.75 | +2.75% | 0.17 | 9 | 2,579 | 0.65 | -0.63 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 165.00 | 30.50 | 32.10 | 31.30 | 34.42 | +2.62 | +8.24% | 0.19 | 4 | 2,019 | 0.66 | -0.67 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 170.00 | 34.55 | 36.15 | 35.35 | 35.94 | +3.12 | +9.51% | 0.21 | 5 | 936 | 0.66 | -0.71 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 175.00 | 38.65 | 40.35 | 39.50 | 41.00 | +2.95 | +7.76% | 0.23 | 2 | 283 | 0.67 | -0.74 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 180.00 | 42.10 | 45.45 | 43.78 | 46.04 | +2.46 | +5.65% | 0.24 | 6 | 450 | 0.67 | -0.77 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 185.00 | 46.35 | 50.00 | 48.18 | 46.83 | 0.00 | 0.00% | 0.26 | 0 | 89 | 0.67 | -0.80 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 190.00 | 50.70 | 53.90 | 52.30 | 53.50 | +2.38 | +4.66% | 0.28 | 1 | 133 | 0.65 | -0.82 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 55.00 | 59.45 | 57.23 | 53.40 | 0.00 | 0.00% | 0.29 | 0 | 246 | 0.84 | -0.84 | 0.01 | -0.08 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 59.65 | 64.15 | 61.90 | 60.57 | 0.00 | 0.00% | 0.31 | 0 | 174 | 0.86 | -0.86 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 205.00 | 64.30 | 69.10 | 66.70 | 82.10 | 0.00 | 0.00% | 0.33 | 0 | 90 | 0.89 | -0.87 | 0.01 | -0.07 | 7/17/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 68.70 | 74.05 | 71.38 | 74.48 | -3.82 | -4.88% | 0.34 | 1 | 87 | 0.92 | -0.89 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 215.00 | 73.15 | 78.70 | 75.93 | 69.15 | 0.00 | 0.00% | 0.35 | 0 | 45 | 0.94 | -0.90 | 0.00 | -0.06 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 78.75 | 84.10 | 81.43 | 77.05 | 0.00 | 0.00% | 0.37 | 0 | 58 | 0.98 | -0.91 | 0.00 | -0.06 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 225.00 | 83.25 | 89.10 | 86.18 | 111.35 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.01 | -0.92 | 0.00 | -0.05 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 88.20 | 93.80 | 91.00 | 86.62 | 0.00 | 0.00% | 0.40 | 0 | 133 | 1.04 | -0.92 | 0.00 | -0.05 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 235.00 | 93.00 | 99.00 | 96.00 | 124.90 | 0.00 | 0.00% | 0.41 | 0 | 58 | 1.08 | -0.93 | 0.00 | -0.05 | 7/29/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 97.85 | 104.15 | 101.00 | 91.40 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.12 | -0.94 | 0.00 | -0.04 | 6/25/2026 | 8/14/2026 4:00:05 PM EST |
| 245.00 | 102.90 | 109.35 | 106.13 | 97.60 | 0.00 | 0.00% | 0.43 | 0 | 87 | 1.16 | -0.94 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 107.75 | 114.50 | 111.13 | 94.07 | 0.00 | 0.00% | 0.44 | 0 | 93 | 1.18 | -0.95 | 0.00 | -0.04 | 7/6/2026 | 8/14/2026 4:00:05 PM EST |
| 255.00 | 112.90 | 119.45 | 116.18 | 99.70 | 0.00 | 0.00% | 0.46 | 0 | 50 | 1.21 | -0.95 | 0.00 | -0.04 | 7/6/2026 | 8/14/2026 4:00:05 PM EST |
| 260.00 | 117.50 | 124.40 | 120.95 | 80.61 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.23 | -0.96 | 0.00 | -0.03 | 6/17/2026 | 8/14/2026 4:00:05 PM EST |
| 265.00 | 122.45 | 129.15 | 125.80 | 87.80 | 0.00 | 0.00% | 0.47 | 0 | 52 | 1.25 | -0.96 | 0.00 | -0.03 | 6/17/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 127.20 | 134.30 | 130.75 | 91.90 | 0.00 | 0.00% | 0.48 | 0 | 381 | 1.27 | -0.96 | 0.00 | -0.03 | 6/17/2026 | 8/14/2026 4:00:05 PM EST |
| 275.00 | 132.40 | 139.10 | 135.75 | 96.90 | 0.00 | 0.00% | 0.49 | 0 | 43 | 1.30 | -0.97 | 0.00 | -0.03 | 6/17/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 137.20 | 144.10 | 140.65 | 125.37 | 0.00 | 0.00% | 0.50 | 0 | 17 | 1.32 | -0.97 | 0.00 | -0.03 | 7/2/2026 | 8/14/2026 4:00:05 PM EST |
| 285.00 | 142.25 | 149.05 | 145.65 | 105.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.03 | 6/17/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 147.45 | 154.05 | 150.75 | % | 0.52 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 295.00 | 152.40 | 159.05 | 155.73 | % | 0.53 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 300.00 | 157.25 | 164.50 | 160.88 | 151.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.02 | 7/9/2026 | 8/14/2026 4:00:05 PM EST |
| 305.00 | 162.35 | 169.05 | 165.70 | % | 0.54 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 310.00 | 167.15 | 174.05 | 170.60 | % | 0.55 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 315.00 | 172.15 | 179.05 | 175.60 | % | 0.56 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 320.00 | 177.25 | 184.05 | 180.65 | % | 0.56 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 325.00 | 182.30 | 189.05 | 185.68 | % | 0.57 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 330.00 | 187.35 | 194.05 | 190.70 | 144.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 8/14/2026 4:00:05 PM EST |
| 335.00 | 192.35 | 199.05 | 195.70 | % | 0.58 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 340.00 | 197.35 | 204.05 | 200.70 | % | 0.59 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 345.00 | 202.15 | 209.05 | 205.60 | % | 0.60 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 350.00 | 207.35 | 214.05 | 210.70 | % | 0.60 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 355.00 | 212.20 | 219.05 | 215.63 | % | 0.61 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 360.00 | 217.35 | 224.05 | 220.70 | % | 0.61 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 365.00 | 222.35 | 229.05 | 225.70 | 207.81 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 227.15 | 234.05 | 230.60 | % | 0.62 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 375.00 | 232.30 | 239.05 | 235.68 | % | 0.63 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 380.00 | 237.15 | 244.05 | 240.60 | % | 0.63 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 385.00 | 242.35 | 249.05 | 245.70 | % | 0.64 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 247.15 | 254.05 | 250.60 | % | 0.64 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 395.00 | 252.25 | 259.05 | 255.65 | % | 0.65 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 400.00 | 257.35 | 264.05 | 260.70 | % | 0.65 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 405.00 | 262.05 | 269.05 | 265.55 | % | 0.66 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 410.00 | 267.05 | 274.05 | 270.55 | % | 0.66 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 415.00 | 272.35 | 279.05 | 275.70 | % | 0.66 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 420.00 | 277.50 | 284.05 | 280.78 | % | 0.67 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 425.00 | 282.25 | 289.05 | 285.65 | 311.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 287.35 | 294.05 | 290.70 | % | 0.68 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 435.00 | 292.15 | 299.05 | 295.60 | % | 0.68 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 440.00 | 297.35 | 304.05 | 300.70 | % | 0.68 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 445.00 | 302.35 | 309.05 | 305.70 | % | 0.69 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 450.00 | 307.05 | 314.05 | 310.55 | % | 0.69 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST |