Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $142.07 as of 11/10/2026 12:22:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 59.50 | 62.95 | 61.23 | % | 0.77 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 85.00 | 54.80 | 58.00 | 56.40 | % | 0.66 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 89.00 | 50.70 | 54.00 | 52.35 | % | 0.59 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 90.00 | 49.80 | 53.00 | 51.40 | % | 0.57 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 91.00 | 48.75 | 52.00 | 50.38 | % | 0.55 | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 92.00 | 47.75 | 51.00 | 49.38 | % | 0.54 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 93.00 | 46.10 | 50.00 | 48.05 | % | 0.52 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 94.00 | 45.65 | 49.00 | 47.33 | % | 0.50 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.02 | 11/10/2026 12:59:03 PM EST | |||
| 95.00 | 44.65 | 48.05 | 46.35 | % | 0.49 | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 11/10/2026 12:59:03 PM EST | |||
| 96.00 | 43.70 | 48.20 | 45.95 | 45.69 | 0.00 | 0.00% | 0.48 | 0 | 99 | 2.17 | 1.00 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 97.00 | 42.75 | 46.05 | 44.40 | 45.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.12 | 1.00 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 98.00 | 41.55 | 45.05 | 43.30 | 43.90 | 0.00 | 0.00% | 0.44 | 0 | 65 | 2.08 | 0.99 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 99.00 | 40.75 | 44.05 | 42.40 | % | 0.43 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.03 | 11/10/2026 12:59:03 PM EST | |||
| 100.00 | 39.70 | 43.05 | 41.38 | % | 0.41 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.04 | 11/10/2026 12:59:03 PM EST | |||
| 101.00 | 38.80 | 42.05 | 40.43 | % | 0.40 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.04 | 11/10/2026 12:59:03 PM EST | |||
| 102.00 | 37.85 | 41.10 | 39.48 | % | 0.39 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.05 | 11/10/2026 12:59:03 PM EST | |||
| 103.00 | 36.85 | 40.10 | 38.48 | % | 0.37 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.05 | 11/10/2026 12:59:03 PM EST | |||
| 104.00 | 35.75 | 39.10 | 37.43 | % | 0.36 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.06 | 11/10/2026 12:59:03 PM EST | |||
| 105.00 | 34.75 | 38.10 | 36.43 | % | 0.35 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.06 | 11/10/2026 12:59:03 PM EST | |||
| 106.00 | 33.50 | 37.15 | 35.33 | % | 0.33 | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.07 | 11/10/2026 12:59:03 PM EST | |||
| 107.00 | 32.70 | 36.15 | 34.43 | % | 0.32 | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.08 | 11/10/2026 12:59:03 PM EST | |||
| 108.00 | 31.80 | 35.15 | 33.48 | % | 0.31 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.08 | 11/10/2026 12:59:03 PM EST | |||
| 109.00 | 30.90 | 33.50 | 32.20 | 23.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.59 | 0.97 | 0.00 | -0.09 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 110.00 | 29.50 | 33.20 | 31.35 | 33.29 | +11.02 | +49.49% | 0.29 | 1 | 2 | 1.60 | 0.97 | 0.00 | -0.10 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 111.00 | 28.95 | 32.25 | 30.60 | 31.17 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | 0.96 | 0.00 | -0.11 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 112.00 | 27.80 | 31.25 | 29.53 | % | 0.26 | 0 | 0 | 1.53 | 0.96 | 0.00 | -0.11 | 11/10/2026 12:59:03 PM EST | |||
| 113.00 | 27.05 | 30.30 | 28.68 | 19.59 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.50 | 0.96 | 0.00 | -0.12 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 114.00 | 25.90 | 29.30 | 27.60 | 18.41 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.45 | 0.95 | 0.01 | -0.13 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 115.00 | 24.60 | 28.35 | 26.48 | 17.81 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.42 | 0.95 | 0.01 | -0.14 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 116.00 | 23.90 | 27.40 | 25.65 | 16.98 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.39 | 0.94 | 0.01 | -0.15 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 117.00 | 23.20 | 26.45 | 24.83 | % | 0.21 | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.16 | 11/10/2026 12:59:03 PM EST | |||
| 118.00 | 22.25 | 25.20 | 23.73 | 15.13 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.33 | 0.93 | 0.01 | -0.16 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 119.00 | 21.45 | 24.40 | 22.93 | 23.13 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.30 | 0.92 | 0.01 | -0.17 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 120.00 | 20.40 | 23.40 | 21.90 | 22.12 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.23 | 0.91 | 0.01 | -0.18 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 121.00 | 19.60 | 22.45 | 21.03 | 12.99 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.24 | 0.90 | 0.01 | -0.20 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 122.00 | 18.50 | 21.50 | 20.00 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 96 | 1.22 | 0.90 | 0.01 | -0.21 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 123.00 | 17.70 | 20.55 | 19.13 | 19.04 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.77 | 0.89 | 0.01 | -0.21 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 124.00 | 16.50 | 19.30 | 17.90 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.12 | 0.88 | 0.01 | -0.22 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 125.00 | 15.65 | 18.50 | 17.08 | 19.29 | +1.44 | +8.07% | 0.14 | 1 | 41 | 0.75 | 0.87 | 0.01 | -0.23 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 126.00 | 14.65 | 17.55 | 16.10 | 10.23 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.74 | 0.85 | 0.01 | -0.24 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 127.00 | 13.80 | 16.65 | 15.23 | 15.60 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.75 | 0.84 | 0.02 | -0.25 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 128.00 | 13.25 | 15.75 | 14.50 | 9.99 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.75 | 0.83 | 0.02 | -0.26 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 129.00 | 12.55 | 14.60 | 13.58 | 14.01 | +6.61 | +89.33% | 0.11 | 2 | 34 | 0.72 | 0.81 | 0.02 | -0.27 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 130.00 | 11.95 | 13.35 | 12.65 | 14.48 | 0.00 | 0.00% | 0.10 | 0 | 239 | 0.74 | 0.79 | 0.02 | -0.28 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 131.00 | 11.30 | 13.25 | 12.28 | 11.59 | -0.76 | -6.16% | 0.09 | 3 | 43 | 0.72 | 0.78 | 0.02 | -0.29 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 132.00 | 10.25 | 11.65 | 10.95 | 12.50 | +1.10 | +9.65% | 0.08 | 6 | 135 | 0.68 | 0.76 | 0.02 | -0.30 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 133.00 | 9.95 | 10.95 | 10.45 | 11.42 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.70 | 0.74 | 0.02 | -0.31 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 134.00 | 9.05 | 10.45 | 9.75 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.69 | 0.71 | 0.02 | -0.32 | 11/6/2026 | 11/10/2026 12:59:03 PM EST |
| 135.00 | 8.35 | 10.00 | 9.18 | 9.66 | -0.23 | -2.33% | 0.07 | 5 | 56 | 0.69 | 0.69 | 0.02 | -0.33 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 136.00 | 8.00 | 8.45 | 8.23 | 8.26 | -0.89 | -9.73% | 0.06 | 13 | 91 | 0.68 | 0.66 | 0.03 | -0.33 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 137.00 | 7.35 | 7.75 | 7.55 | 8.02 | -0.83 | -9.38% | 0.06 | 38 | 54 | 0.68 | 0.64 | 0.03 | -0.34 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 138.00 | 6.55 | 7.70 | 7.13 | 7.00 | -1.20 | -14.64% | 0.05 | 14 | 26 | 0.68 | 0.61 | 0.03 | -0.34 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 139.00 | 6.20 | 6.90 | 6.55 | 7.00 | -0.43 | -5.79% | 0.05 | 12 | 68 | 0.66 | 0.58 | 0.03 | -0.35 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 140.00 | 5.60 | 6.35 | 5.98 | 6.30 | -0.64 | -9.23% | 0.04 | 121 | 188 | 0.65 | 0.56 | 0.03 | -0.35 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 141.00 | 5.10 | 5.50 | 5.30 | 5.40 | -1.01 | -15.76% | 0.04 | 105 | 111 | 0.67 | 0.53 | 0.03 | -0.35 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 142.00 | 4.65 | 5.15 | 4.90 | 4.75 | -0.90 | -15.93% | 0.03 | 296 | 75 | 0.67 | 0.50 | 0.03 | -0.35 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 143.00 | 4.30 | 4.70 | 4.50 | 4.76 | -0.65 | -12.02% | 0.03 | 139 | 156 | 0.66 | 0.47 | 0.03 | -0.34 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 144.00 | 3.80 | 4.30 | 4.05 | 4.09 | -0.84 | -17.04% | 0.03 | 30 | 31 | 0.65 | 0.44 | 0.03 | -0.34 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 145.00 | 3.45 | 3.70 | 3.58 | 3.52 | -1.03 | -22.64% | 0.02 | 463 | 511 | 0.65 | 0.41 | 0.03 | -0.33 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 146.00 | 3.10 | 3.40 | 3.25 | 3.35 | -0.65 | -16.25% | 0.02 | 334 | 76 | 0.65 | 0.39 | 0.03 | -0.33 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 147.00 | 2.68 | 3.20 | 2.94 | 3.07 | -0.68 | -18.14% | 0.02 | 13 | 20 | 0.63 | 0.36 | 0.03 | -0.32 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 148.00 | 2.40 | 2.88 | 2.64 | 3.20 | 0.00 | 0.00% | 0.02 | 106 | 11 | 0.64 | 0.33 | 0.03 | -0.31 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 149.00 | 2.06 | 2.77 | 2.42 | 2.60 | -0.40 | -13.34% | 0.02 | 5 | 15 | 0.65 | 0.31 | 0.03 | -0.30 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 150.00 | 2.01 | 2.15 | 2.08 | 2.20 | -0.60 | -21.43% | 0.01 | 655 | 502 | 0.64 | 0.29 | 0.02 | -0.29 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 152.50 | 1.48 | 1.70 | 1.59 | 1.58 | -0.52 | -24.77% | 0.01 | 49 | 86 | 0.64 | 0.24 | 0.02 | -0.27 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 155.00 | 1.06 | 1.29 | 1.18 | 1.10 | -0.50 | -31.25% | 0.01 | 94 | 266 | 0.65 | 0.19 | 0.02 | -0.24 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 157.50 | 0.71 | 0.95 | 0.83 | 1.00 | +0.01 | +1.01% | 0.01 | 37 | 12 | 0.66 | 0.16 | 0.02 | -0.21 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 160.00 | 0.61 | 0.73 | 0.67 | 0.60 | -0.29 | -32.59% | 0.00 | 55 | 492 | 0.66 | 0.13 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 162.50 | 0.45 | 0.55 | 0.50 | 0.53 | -0.10 | -15.88% | 0.00 | 8 | 96 | 0.68 | 0.11 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 165.00 | 0.36 | 0.45 | 0.41 | 0.35 | -0.20 | -36.37% | 0.00 | 18 | 26 | 0.68 | 0.09 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 167.50 | 0.26 | 0.40 | 0.33 | 0.33 | -0.05 | -13.16% | 0.00 | 6 | 11 | 0.70 | 0.07 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 170.00 | 0.22 | 0.29 | 0.26 | 0.27 | -0.05 | -15.63% | 0.00 | 539 | 153 | 0.71 | 0.06 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 172.50 | 0.16 | 0.32 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.74 | 0.05 | 0.01 | -0.09 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 175.00 | 0.13 | 0.20 | 0.17 | 0.21 | +0.02 | +10.53% | 0.00 | 5 | 1,043 | 0.76 | 0.04 | 0.00 | -0.08 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 177.50 | 0.09 | 0.32 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.03 | 0.00 | -0.06 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 180.00 | 0.09 | 0.26 | 0.18 | 0.12 | -0.01 | -7.70% | 0.00 | 8 | 1 | 0.81 | 0.02 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 185.00 | 0.05 | 0.16 | 0.11 | 0.29 | +0.20 | +222.23% | 0.00 | 1 | 7 | 0.82 | 0.01 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 190.00 | 0.03 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.01 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 195.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 200.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 18 | 0.89 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 205.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 11 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 85.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 89.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 90.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 18 | 1.22 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 91.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 92.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 93.00 | 0.03 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 94.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 2 | 1.21 | 0.00 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 95.00 | 0.03 | 0.21 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 96.00 | 0.03 | 0.22 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.02 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 97.00 | 0.03 | 0.23 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 98.00 | 0.04 | 0.23 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 99.00 | 0.03 | 0.24 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | -0.01 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 100.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 12 | 73 | 1.06 | -0.01 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 101.00 | 0.03 | 0.27 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.04 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 102.00 | 0.07 | 0.21 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 103.00 | 0.07 | 0.24 | 0.16 | % | 0.00 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.05 | 11/10/2026 12:59:03 PM EST | |||
| 104.00 | 0.09 | 0.24 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | -0.01 | 0.00 | -0.06 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 105.00 | 0.08 | 0.23 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 60 | 0.99 | -0.02 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 106.00 | 0.05 | 0.32 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | -0.02 | 0.00 | -0.07 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 107.00 | 0.06 | 0.33 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | -0.02 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 108.00 | 0.11 | 0.30 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 109.00 | 0.07 | 0.37 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | -0.03 | 0.00 | -0.09 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 110.00 | 0.19 | 0.29 | 0.24 | 0.23 | -0.05 | -17.86% | 0.00 | 13 | 61 | 0.93 | -0.03 | 0.00 | -0.10 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 111.00 | 0.09 | 0.34 | 0.22 | 0.16 | -0.14 | -46.67% | 0.00 | 1 | 12 | 0.86 | -0.04 | 0.00 | -0.11 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 112.00 | 0.17 | 0.36 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | -0.04 | 0.00 | -0.11 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 113.00 | 0.23 | 0.47 | 0.35 | 0.33 | -0.02 | -5.72% | 0.00 | 2 | 16 | 0.90 | -0.04 | 0.00 | -0.12 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 114.00 | 0.20 | 0.46 | 0.33 | 0.25 | -0.13 | -34.22% | 0.00 | 2 | 15 | 0.86 | -0.05 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 115.00 | 0.30 | 0.42 | 0.36 | 0.36 | -0.02 | -5.27% | 0.00 | 3 | 192 | 0.85 | -0.05 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 116.00 | 0.24 | 0.51 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | -0.06 | 0.01 | -0.15 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 117.00 | 0.28 | 0.63 | 0.46 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | -0.07 | 0.01 | -0.16 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 118.00 | 0.43 | 0.60 | 0.52 | 0.47 | +0.14 | +42.43% | 0.00 | 4 | 59 | 0.83 | -0.07 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 119.00 | 0.48 | 0.66 | 0.57 | 0.53 | -0.62 | -53.92% | 0.00 | 7 | 6 | 0.81 | -0.08 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 120.00 | 0.54 | 0.73 | 0.64 | 0.66 | +0.08 | +13.80% | 0.01 | 174 | 142 | 0.80 | -0.09 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 121.00 | 0.42 | 0.81 | 0.62 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.10 | 0.01 | -0.20 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 122.00 | 0.51 | 0.90 | 0.71 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.76 | -0.10 | 0.01 | -0.21 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 123.00 | 0.78 | 1.02 | 0.90 | 0.78 | -0.07 | -8.24% | 0.01 | 161 | 207 | 0.78 | -0.11 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 124.00 | 0.82 | 1.17 | 1.00 | 0.91 | -0.05 | -5.21% | 0.01 | 17 | 15 | 0.77 | -0.12 | 0.01 | -0.22 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 125.00 | 1.05 | 1.26 | 1.16 | 1.16 | +0.22 | +23.41% | 0.01 | 43 | 93 | 0.78 | -0.13 | 0.01 | -0.23 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 126.00 | 1.09 | 1.41 | 1.25 | 1.08 | -0.09 | -7.70% | 0.01 | 1 | 30 | 0.74 | -0.15 | 0.01 | -0.24 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 127.00 | 1.09 | 1.57 | 1.33 | 1.50 | +0.17 | +12.79% | 0.01 | 1 | 16 | 0.74 | -0.16 | 0.02 | -0.25 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 128.00 | 1.25 | 1.86 | 1.56 | 1.39 | -2.11 | -60.29% | 0.01 | 4 | 30 | 0.74 | -0.17 | 0.02 | -0.26 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 129.00 | 1.67 | 1.95 | 1.81 | 1.80 | +0.30 | +20.00% | 0.01 | 17 | 117 | 0.75 | -0.19 | 0.02 | -0.27 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 130.00 | 1.91 | 2.12 | 2.02 | 1.99 | +0.28 | +16.38% | 0.02 | 164 | 232 | 0.75 | -0.21 | 0.02 | -0.28 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 131.00 | 2.11 | 2.40 | 2.26 | 1.78 | -0.27 | -13.18% | 0.02 | 157 | 29 | 0.74 | -0.22 | 0.02 | -0.29 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 132.00 | 2.30 | 2.59 | 2.45 | 2.50 | +0.29 | +13.13% | 0.02 | 36 | 16 | 0.74 | -0.24 | 0.02 | -0.30 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 133.00 | 2.52 | 3.10 | 2.81 | 2.61 | +0.12 | +4.82% | 0.02 | 7 | 10 | 0.73 | -0.26 | 0.02 | -0.31 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 134.00 | 2.84 | 3.20 | 3.02 | 2.83 | +0.01 | +0.36% | 0.02 | 62 | 23 | 0.73 | -0.29 | 0.02 | -0.32 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 135.00 | 3.20 | 3.55 | 3.38 | 3.15 | +0.38 | +13.72% | 0.03 | 8,937 | 109 | 0.72 | -0.31 | 0.02 | -0.33 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 136.00 | 3.55 | 3.85 | 3.70 | 2.86 | -0.33 | -10.35% | 0.03 | 5 | 64 | 0.71 | -0.34 | 0.03 | -0.33 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 137.00 | 3.90 | 4.25 | 4.08 | 4.08 | +0.48 | +13.34% | 0.03 | 4 | 9 | 0.69 | -0.36 | 0.03 | -0.34 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 138.00 | 4.20 | 4.75 | 4.48 | 3.65 | -0.25 | -6.41% | 0.03 | 21 | 23 | 0.70 | -0.39 | 0.03 | -0.34 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 139.00 | 4.70 | 5.10 | 4.90 | 4.43 | 0.00 | 0.00% | 0.04 | 138 | 43 | 0.70 | -0.42 | 0.03 | -0.35 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 140.00 | 5.20 | 5.55 | 5.38 | 5.50 | +0.83 | +17.78% | 0.04 | 178 | 102 | 0.70 | -0.44 | 0.03 | -0.35 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 141.00 | 5.45 | 6.00 | 5.73 | 5.95 | +0.59 | +11.01% | 0.04 | 39 | 63 | 0.70 | -0.47 | 0.03 | -0.35 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 142.00 | 6.00 | 6.70 | 6.35 | 6.20 | +0.38 | +6.53% | 0.04 | 32 | 57 | 0.70 | -0.50 | 0.03 | -0.35 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 143.00 | 6.40 | 7.15 | 6.78 | 6.46 | -0.14 | -2.13% | 0.05 | 42 | 10 | 0.67 | -0.53 | 0.03 | -0.34 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 144.00 | 7.15 | 7.85 | 7.50 | 7.40 | +0.55 | +8.03% | 0.05 | 28 | 6 | 0.67 | -0.56 | 0.03 | -0.34 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 145.00 | 7.55 | 8.50 | 8.03 | 7.15 | -0.45 | -5.93% | 0.06 | 25 | 20 | 0.68 | -0.59 | 0.03 | -0.33 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 146.00 | 8.00 | 9.10 | 8.55 | 8.50 | -3.30 | -27.97% | 0.06 | 6 | 4 | 0.68 | -0.61 | 0.03 | -0.33 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 147.00 | 8.70 | 10.00 | 9.35 | 8.70 | -9.00 | -50.85% | 0.06 | 16 | 2 | 0.69 | -0.64 | 0.03 | -0.32 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 148.00 | 9.55 | 10.60 | 10.08 | 9.52 | +0.12 | +1.28% | 0.07 | 2 | 18 | 0.68 | -0.67 | 0.03 | -0.31 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 149.00 | 10.10 | 11.45 | 10.78 | 10.40 | 0.00 | 0.00% | 0.07 | 1 | 10 | 0.67 | -0.69 | 0.03 | -0.30 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 150.00 | 11.00 | 12.20 | 11.60 | 8.96 | -1.66 | -15.64% | 0.08 | 12 | 18 | 0.66 | -0.71 | 0.02 | -0.29 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 152.50 | 12.75 | 14.25 | 13.50 | 27.18 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | -0.76 | 0.02 | -0.27 | 11/5/2026 | 11/10/2026 12:59:03 PM EST |
| 155.00 | 14.70 | 16.40 | 15.55 | 15.57 | -3.38 | -17.84% | 0.10 | 22 | 13 | 0.72 | -0.81 | 0.02 | -0.24 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 157.50 | 17.20 | 18.60 | 17.90 | 17.90 | -5.73 | -24.25% | 0.11 | 1 | 4 | 0.86 | -0.84 | 0.02 | -0.21 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 160.00 | 19.20 | 21.05 | 20.13 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.86 | -0.87 | 0.01 | -0.19 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 162.50 | 20.95 | 23.85 | 22.40 | % | 0.14 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.17 | 11/10/2026 12:59:03 PM EST | |||
| 165.00 | 21.95 | 25.65 | 23.80 | 41.36 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.91 | -0.91 | 0.01 | -0.15 | 11/5/2026 | 11/10/2026 12:59:03 PM EST |
| 167.50 | 24.35 | 28.25 | 26.30 | 26.41 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.94 | -0.93 | 0.01 | -0.13 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 170.00 | 27.85 | 30.65 | 29.25 | 28.34 | -0.57 | -1.98% | 0.17 | 1 | 5 | 0.96 | -0.94 | 0.01 | -0.11 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 172.50 | 29.25 | 33.60 | 31.43 | 29.63 | -1.82 | -5.79% | 0.18 | 4 | 10 | 1.03 | -0.95 | 0.01 | -0.09 | 11/10/2026 | 11/10/2026 12:59:03 PM EST |
| 175.00 | 31.70 | 35.55 | 33.63 | 33.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 177.50 | 34.40 | 38.15 | 36.28 | 36.28 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.06 | -0.97 | 0.00 | -0.06 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 180.00 | 36.70 | 40.20 | 38.45 | % | 0.21 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.05 | 11/10/2026 12:59:03 PM EST | |||
| 185.00 | 41.65 | 45.65 | 43.65 | 43.76 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.30 | -0.99 | 0.00 | -0.04 | 11/9/2026 | 11/10/2026 12:59:03 PM EST |
| 190.00 | 46.65 | 50.60 | 48.63 | % | 0.26 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 11/10/2026 12:59:03 PM EST | |||
| 195.00 | 51.65 | 55.60 | 53.63 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 200.00 | 56.65 | 60.45 | 58.55 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 11/10/2026 12:59:03 PM EST | |||
| 205.00 | 61.65 | 66.00 | 63.83 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 210.00 | 66.65 | 70.65 | 68.65 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 215.00 | 71.65 | 75.60 | 73.63 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 220.00 | 76.65 | 81.00 | 78.83 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST | |||
| 225.00 | 81.65 | 85.65 | 83.65 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:59:03 PM EST |