Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $148.30 as of 7/9/2026 2:38:43 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 | 142.10 | 149.90 | 146.00 | % | 29.20 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 10.00 | 138.10 | 144.90 | 141.50 | % | 14.15 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 15.00 | 132.10 | 139.90 | 136.00 | % | 9.07 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 20.00 | 127.60 | 134.80 | 131.20 | % | 6.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 25.00 | 123.10 | 129.90 | 126.50 | % | 5.06 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 30.00 | 118.10 | 124.90 | 121.50 | % | 4.05 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 35.00 | 113.10 | 119.90 | 116.50 | % | 3.33 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 40.00 | 108.10 | 114.90 | 111.50 | % | 2.79 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 45.00 | 103.20 | 110.00 | 106.60 | % | 2.37 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 50.00 | 98.30 | 105.10 | 101.70 | 102.20 | 0.00 | 0.00% | 2.03 | 0 | 3 | 1.52 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 93.50 | 100.30 | 96.90 | % | 1.76 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 60.00 | 88.70 | 95.50 | 92.10 | % | 1.53 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 65.00 | 84.10 | 90.30 | 87.20 | % | 1.34 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.02 | 7/9/2026 3:59:54 PM EST | |||
| 70.00 | 79.50 | 86.40 | 82.95 | 99.84 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.19 | 0.95 | 0.00 | -0.03 | 6/30/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 75.00 | 82.00 | 78.50 | % | 1.05 | 0 | 0 | 1.15 | 0.94 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST | |||
| 80.00 | 70.70 | 77.70 | 74.20 | % | 0.93 | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 85.00 | 66.50 | 73.50 | 70.00 | 70.00 | 0.00 | 0.00% | 0.82 | 0 | 5 | 0.79 | 0.91 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 90.00 | 62.40 | 69.40 | 65.90 | 69.21 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.80 | 0.89 | 0.00 | -0.05 | 6/24/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 58.50 | 65.50 | 62.00 | 65.20 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.80 | 0.88 | 0.00 | -0.06 | 6/24/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 54.90 | 61.10 | 58.00 | 58.48 | -0.39 | -0.67% | 0.58 | 1 | 16 | 0.79 | 0.86 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 51.20 | 58.30 | 54.75 | 55.00 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.81 | 0.83 | 0.00 | -0.07 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 110.00 | 47.70 | 53.20 | 50.45 | 51.12 | +1.52 | +3.07% | 0.46 | 12 | 3 | 0.77 | 0.81 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 45.20 | 50.30 | 47.75 | 46.90 | -9.10 | -16.25% | 0.42 | 12 | 3 | 0.79 | 0.79 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 120.00 | 43.40 | 48.60 | 46.00 | 44.10 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.84 | 0.76 | 0.00 | -0.08 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 41.00 | 43.40 | 42.20 | 40.88 | +2.95 | +7.78% | 0.34 | 10 | 5 | 0.81 | 0.74 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 130.00 | 38.20 | 40.60 | 39.40 | 35.00 | 0.00 | 0.00% | 0.30 | 0 | 43 | 0.80 | 0.71 | 0.00 | -0.09 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 135.00 | 35.60 | 37.80 | 36.70 | 32.10 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.80 | 0.68 | 0.00 | -0.10 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 140.00 | 33.20 | 35.20 | 34.20 | 34.18 | +4.09 | +13.60% | 0.24 | 10 | 43 | 0.80 | 0.66 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 145.00 | 30.90 | 32.80 | 31.85 | 31.50 | +3.68 | +13.23% | 0.22 | 16 | 547 | 0.80 | 0.63 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 150.00 | 28.70 | 30.50 | 29.60 | 30.10 | +3.60 | +13.59% | 0.20 | 42 | 274 | 0.79 | 0.60 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 155.00 | 26.70 | 27.80 | 27.25 | 28.50 | +4.75 | +20.00% | 0.18 | 44 | 151 | 0.78 | 0.58 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 160.00 | 25.00 | 25.90 | 25.45 | 26.43 | +4.33 | +19.60% | 0.16 | 71 | 367 | 0.78 | 0.55 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 165.00 | 23.00 | 24.20 | 23.60 | 24.20 | +3.55 | +17.20% | 0.14 | 73 | 703 | 0.78 | 0.52 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 170.00 | 21.30 | 22.50 | 21.90 | 22.50 | +3.70 | +19.69% | 0.13 | 41 | 321 | 0.78 | 0.50 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 175.00 | 19.70 | 20.70 | 20.20 | 20.80 | +2.50 | +13.67% | 0.12 | 7 | 437 | 0.78 | 0.47 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 180.00 | 18.30 | 19.30 | 18.80 | 18.81 | +2.83 | +17.71% | 0.10 | 40 | 313 | 0.77 | 0.45 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 185.00 | 16.90 | 18.20 | 17.55 | 18.00 | +2.14 | +13.50% | 0.09 | 7 | 193 | 0.78 | 0.43 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 190.00 | 16.20 | 16.60 | 16.40 | 15.80 | +1.80 | +12.86% | 0.09 | 5 | 167 | 0.78 | 0.41 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 195.00 | 15.10 | 15.50 | 15.30 | 15.50 | +2.18 | +16.37% | 0.08 | 8 | 332 | 0.78 | 0.38 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 200.00 | 14.00 | 14.40 | 14.20 | 14.38 | +2.48 | +20.84% | 0.07 | 33 | 512 | 0.78 | 0.36 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 205.00 | 13.00 | 13.50 | 13.25 | 12.17 | +1.02 | +9.15% | 0.06 | 20 | 172 | 0.78 | 0.34 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 210.00 | 12.10 | 12.50 | 12.30 | 12.55 | +2.30 | +22.44% | 0.06 | 4 | 317 | 0.78 | 0.33 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 215.00 | 11.30 | 11.70 | 11.50 | 11.74 | +1.74 | +17.40% | 0.05 | 38 | 1,336 | 0.78 | 0.31 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 220.00 | 10.50 | 10.90 | 10.70 | 10.80 | +1.90 | +21.35% | 0.05 | 5 | 289 | 0.78 | 0.29 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 225.00 | 9.80 | 10.20 | 10.00 | 10.25 | +1.90 | +22.76% | 0.04 | 7 | 334 | 0.79 | 0.28 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 230.00 | 9.20 | 9.50 | 9.35 | 9.67 | +1.87 | +23.98% | 0.04 | 12 | 434 | 0.79 | 0.26 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 235.00 | 8.60 | 9.00 | 8.80 | 9.12 | -1.74 | -16.03% | 0.04 | 3 | 89 | 0.79 | 0.25 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 240.00 | 8.10 | 8.40 | 8.25 | 7.64 | +0.70 | +10.09% | 0.03 | 2 | 574 | 0.79 | 0.24 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 245.00 | 7.60 | 7.90 | 7.75 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 2,436 | 0.79 | 0.23 | 0.00 | -0.08 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 250.00 | 7.10 | 7.50 | 7.30 | 7.25 | +1.05 | +16.94% | 0.03 | 7 | 606 | 0.80 | 0.22 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 255.00 | 6.70 | 7.10 | 6.90 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.80 | 0.20 | 0.00 | -0.08 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 260.00 | 6.30 | 6.70 | 6.50 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.80 | 0.20 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 265.00 | 6.00 | 6.30 | 6.15 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.81 | 0.19 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 270.00 | 5.60 | 6.00 | 5.80 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.81 | 0.18 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 275.00 | 5.30 | 5.70 | 5.50 | 4.76 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.81 | 0.17 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 280.00 | 5.10 | 5.40 | 5.25 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.82 | 0.16 | 0.00 | -0.07 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 285.00 | 4.80 | 5.20 | 5.00 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.82 | 0.16 | 0.00 | -0.07 | 6/23/2026 | 7/9/2026 3:59:54 PM EST |
| 290.00 | 4.60 | 4.90 | 4.75 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.82 | 0.15 | 0.00 | -0.07 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 295.00 | 4.40 | 4.70 | 4.55 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.83 | 0.14 | 0.00 | -0.06 | 7/1/2026 | 7/9/2026 3:59:54 PM EST |
| 300.00 | 4.20 | 4.50 | 4.35 | 4.40 | +0.80 | +22.23% | 0.01 | 22 | 278 | 0.83 | 0.14 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 305.00 | 4.00 | 4.30 | 4.15 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.84 | 0.13 | 0.00 | -0.06 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 310.00 | 3.80 | 4.10 | 3.95 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.84 | 0.13 | 0.00 | -0.06 | 6/30/2026 | 7/9/2026 3:59:54 PM EST |
| 315.00 | 3.60 | 4.00 | 3.80 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.13 | 0.00 | -0.06 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 320.00 | 3.50 | 3.80 | 3.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.85 | 0.12 | 0.00 | -0.06 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 325.00 | 3.30 | 3.70 | 3.50 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | 0.12 | 0.00 | -0.06 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 330.00 | 3.20 | 3.50 | 3.35 | 3.10 | +0.10 | +3.34% | 0.01 | 3 | 23 | 0.86 | 0.11 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 335.00 | 3.10 | 3.40 | 3.25 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.86 | 0.11 | 0.00 | -0.05 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 340.00 | 3.00 | 3.30 | 3.15 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.87 | 0.10 | 0.00 | -0.05 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 345.00 | 2.90 | 3.20 | 3.05 | 3.00 | +0.35 | +13.21% | 0.01 | 1 | 261 | 0.87 | 0.10 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 350.00 | 2.80 | 3.10 | 2.95 | 2.80 | -0.30 | -9.68% | 0.01 | 10 | 92 | 0.87 | 0.10 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 355.00 | 2.70 | 2.95 | 2.83 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | 0.09 | 0.00 | -0.05 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 360.00 | 2.60 | 2.85 | 2.73 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.88 | 0.09 | 0.00 | -0.05 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 365.00 | 2.50 | 2.75 | 2.63 | 2.50 | +0.20 | +8.70% | 0.01 | 7 | 313 | 0.88 | 0.09 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 370.00 | 2.40 | 2.70 | 2.55 | 2.40 | -0.25 | -9.44% | 0.01 | 3 | 31 | 0.89 | 0.09 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 375.00 | 2.35 | 2.60 | 2.48 | 2.45 | +0.37 | +17.79% | 0.01 | 1 | 18 | 0.89 | 0.08 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 380.00 | 2.25 | 2.55 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.90 | 0.08 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 385.00 | 2.20 | 2.45 | 2.33 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.08 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 390.00 | 2.15 | 2.40 | 2.28 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.91 | 0.08 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 395.00 | 2.10 | 2.35 | 2.23 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.91 | 0.07 | 0.00 | -0.04 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 400.00 | 2.00 | 2.30 | 2.15 | 2.20 | +0.35 | +18.92% | 0.01 | 7 | 114 | 0.91 | 0.07 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 405.00 | 1.95 | 2.25 | 2.10 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.92 | 0.07 | 0.00 | -0.04 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 410.00 | 1.90 | 2.15 | 2.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.07 | 0.00 | -0.04 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 415.00 | 1.85 | 2.10 | 1.98 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.92 | 0.07 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 420.00 | 1.80 | 2.05 | 1.93 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.93 | 0.06 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 425.00 | 1.75 | 2.00 | 1.88 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.93 | 0.06 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 430.00 | 1.70 | 2.00 | 1.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.94 | 0.06 | 0.00 | -0.04 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 435.00 | 1.65 | 1.95 | 1.80 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.06 | 0.00 | -0.04 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 440.00 | 1.65 | 1.90 | 1.78 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.06 | 0.00 | -0.04 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 445.00 | 1.60 | 1.85 | 1.73 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.95 | 0.05 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 450.00 | 1.55 | 1.80 | 1.68 | 1.65 | +0.15 | +10.00% | 0.00 | 120 | 431 | 0.95 | 0.05 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9,750 | 1,481 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.09 | -52.95% | 0.01 | 5 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 47 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.03 | -0.01 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 50.00 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 458 | 1.00 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 0.75 | 0.95 | 0.85 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.97 | -0.02 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 60.00 | 1.05 | 1.25 | 1.15 | 1.11 | -0.34 | -23.45% | 0.02 | 1 | 121 | 0.95 | -0.03 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 65.00 | 1.40 | 1.55 | 1.48 | 1.47 | -0.10 | -6.37% | 0.02 | 5 | 103 | 0.92 | -0.04 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 70.00 | 1.80 | 2.10 | 1.95 | 2.05 | -0.02 | -0.97% | 0.03 | 7 | 151 | 0.91 | -0.05 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 2.35 | 2.60 | 2.48 | 2.45 | -0.35 | -12.50% | 0.03 | 11 | 708 | 0.89 | -0.06 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 2.95 | 3.30 | 3.13 | 3.15 | -0.05 | -1.57% | 0.04 | 44 | 214 | 0.88 | -0.07 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 3.70 | 4.00 | 3.85 | 3.90 | -0.31 | -7.37% | 0.05 | 17 | 987 | 0.87 | -0.09 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 90.00 | 4.60 | 4.90 | 4.75 | 4.75 | -0.69 | -12.69% | 0.05 | 59 | 789 | 0.86 | -0.11 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 5.60 | 5.90 | 5.75 | 5.76 | -0.84 | -12.73% | 0.06 | 7 | 799 | 0.85 | -0.12 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 6.80 | 7.10 | 6.95 | 6.89 | -0.70 | -9.23% | 0.07 | 23 | 6,651 | 0.84 | -0.14 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 8.00 | 8.40 | 8.20 | 8.40 | -0.20 | -2.33% | 0.08 | 6 | 112 | 0.83 | -0.17 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 110.00 | 9.50 | 9.90 | 9.70 | 9.90 | -0.60 | -5.72% | 0.09 | 17 | 1,306 | 0.82 | -0.19 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 11.10 | 11.50 | 11.30 | 11.45 | -1.15 | -9.13% | 0.10 | 4 | 116 | 0.82 | -0.21 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 120.00 | 12.90 | 13.30 | 13.10 | 13.30 | -0.79 | -5.61% | 0.11 | 47 | 5,990 | 0.81 | -0.24 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 14.90 | 15.30 | 15.10 | 15.10 | -1.50 | -9.04% | 0.12 | 3 | 451 | 0.81 | -0.26 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 130.00 | 16.90 | 17.30 | 17.10 | 17.50 | -1.52 | -8.00% | 0.13 | 105 | 1,753 | 0.80 | -0.29 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 135.00 | 19.30 | 19.70 | 19.50 | 19.50 | -1.80 | -8.46% | 0.14 | 84 | 624 | 0.80 | -0.32 | 0.00 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 140.00 | 21.60 | 22.10 | 21.85 | 21.80 | -1.45 | -6.24% | 0.16 | 38 | 910 | 0.80 | -0.34 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 145.00 | 24.20 | 24.70 | 24.45 | 24.40 | -2.53 | -9.40% | 0.17 | 18 | 1,095 | 0.80 | -0.37 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 150.00 | 26.90 | 27.40 | 27.15 | 27.65 | -2.24 | -7.50% | 0.18 | 96 | 1,122 | 0.79 | -0.40 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 155.00 | 29.80 | 30.20 | 30.00 | 29.70 | -2.00 | -6.31% | 0.19 | 88 | 1,034 | 0.79 | -0.42 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 160.00 | 32.70 | 33.70 | 33.20 | 33.20 | -2.81 | -7.81% | 0.21 | 76 | 697 | 0.79 | -0.45 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 165.00 | 35.60 | 37.00 | 36.30 | 35.70 | -2.30 | -6.06% | 0.22 | 11 | 452 | 0.79 | -0.48 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 170.00 | 39.00 | 40.30 | 39.65 | 39.60 | -3.07 | -7.20% | 0.23 | 3 | 1,483 | 0.79 | -0.50 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 175.00 | 42.30 | 43.80 | 43.05 | 43.80 | -2.50 | -5.40% | 0.25 | 5 | 255 | 0.79 | -0.53 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 180.00 | 45.90 | 47.20 | 46.55 | 46.79 | -2.21 | -4.51% | 0.26 | 4 | 141 | 0.79 | -0.55 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 185.00 | 49.10 | 51.00 | 50.05 | 51.05 | +0.85 | +1.70% | 0.27 | 14 | 52 | 0.79 | -0.57 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 190.00 | 52.90 | 54.60 | 53.75 | 54.05 | -1.60 | -2.88% | 0.28 | 1 | 334 | 0.79 | -0.59 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 195.00 | 56.60 | 58.60 | 57.60 | 57.48 | +2.58 | +4.70% | 0.30 | 1 | 100 | 0.79 | -0.62 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 200.00 | 60.60 | 62.50 | 61.55 | 61.90 | +0.80 | +1.31% | 0.31 | 1 | 151 | 0.79 | -0.64 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 205.00 | 64.50 | 66.60 | 65.55 | 69.05 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.79 | -0.66 | 0.01 | -0.10 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 210.00 | 69.00 | 70.70 | 69.85 | 70.30 | +5.31 | +8.17% | 0.33 | 20 | 45 | 0.80 | -0.67 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 215.00 | 73.10 | 74.90 | 74.00 | 56.30 | 0.00 | 0.00% | 0.34 | 0 | 37 | 0.80 | -0.69 | 0.00 | -0.09 | 6/18/2026 | 7/9/2026 3:59:54 PM EST |
| 220.00 | 77.00 | 79.20 | 78.10 | 71.00 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.80 | -0.71 | 0.00 | -0.09 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 225.00 | 81.00 | 83.50 | 82.25 | 78.60 | 0.00 | 0.00% | 0.37 | 0 | 23 | 0.80 | -0.72 | 0.00 | -0.09 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 230.00 | 85.90 | 87.80 | 86.85 | 87.50 | 0.00 | 0.00% | 0.38 | 0 | 40 | 0.81 | -0.74 | 0.00 | -0.09 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 235.00 | 89.30 | 92.30 | 90.80 | 90.93 | 0.00 | 0.00% | 0.39 | 0 | 49 | 0.80 | -0.75 | 0.00 | -0.08 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 240.00 | 91.90 | 99.00 | 95.45 | 87.65 | 0.00 | 0.00% | 0.40 | 0 | 36 | 0.80 | -0.76 | 0.00 | -0.08 | 7/1/2026 | 7/9/2026 3:59:54 PM EST |
| 245.00 | 96.40 | 103.50 | 99.95 | 83.90 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.80 | -0.77 | 0.00 | -0.08 | 6/30/2026 | 7/9/2026 3:59:54 PM EST |
| 250.00 | 100.90 | 108.00 | 104.45 | 99.80 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.80 | -0.78 | 0.00 | -0.08 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 255.00 | 105.30 | 112.60 | 108.95 | % | 0.43 | 0 | 0 | 0.80 | -0.80 | 0.00 | -0.08 | 7/9/2026 3:59:54 PM EST | |||
| 260.00 | 110.10 | 117.20 | 113.65 | 92.10 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.81 | -0.80 | 0.00 | -0.07 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 265.00 | 114.80 | 121.80 | 118.30 | 98.60 | 0.00 | 0.00% | 0.45 | 0 | 21 | 0.84 | -0.81 | 0.00 | -0.07 | 6/18/2026 | 7/9/2026 3:59:54 PM EST |
| 270.00 | 119.30 | 126.50 | 122.90 | 98.40 | 0.00 | 0.00% | 0.46 | 0 | 19 | 0.80 | -0.82 | 0.00 | -0.07 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 275.00 | 124.10 | 131.20 | 127.65 | % | 0.46 | 0 | 0 | 0.81 | -0.83 | 0.00 | -0.07 | 7/9/2026 3:59:54 PM EST | |||
| 280.00 | 128.90 | 135.90 | 132.40 | 104.50 | 0.00 | 0.00% | 0.47 | 0 | 60 | 0.81 | -0.84 | 0.00 | -0.07 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 285.00 | 133.60 | 140.60 | 137.10 | 109.60 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.79 | -0.84 | 0.00 | -0.07 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 290.00 | 138.40 | 145.40 | 141.90 | 112.80 | 0.00 | 0.00% | 0.49 | 0 | 40 | 0.95 | -0.85 | 0.00 | -0.07 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 295.00 | 143.10 | 150.10 | 146.60 | 117.60 | 0.00 | 0.00% | 0.50 | 0 | 13 | 0.96 | -0.85 | 0.00 | -0.06 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 300.00 | 147.90 | 154.90 | 151.40 | 144.45 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.97 | -0.86 | 0.00 | -0.06 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 305.00 | 152.70 | 159.70 | 156.20 | % | 0.51 | 0 | 0 | 0.97 | -0.87 | 0.00 | -0.06 | 7/9/2026 3:59:54 PM EST | |||
| 310.00 | 157.60 | 164.50 | 161.05 | 130.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.98 | -0.87 | 0.00 | -0.06 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 315.00 | 162.40 | 169.30 | 165.85 | 135.50 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.98 | -0.87 | 0.00 | -0.06 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 320.00 | 167.30 | 174.10 | 170.70 | % | 0.53 | 0 | 0 | 1.00 | -0.88 | 0.00 | -0.06 | 7/9/2026 3:59:54 PM EST | |||
| 325.00 | 172.90 | 179.00 | 175.95 | 143.10 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.00 | -0.88 | 0.00 | -0.06 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 330.00 | 177.00 | 183.90 | 180.45 | % | 0.55 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.06 | 7/9/2026 3:59:54 PM EST | |||
| 335.00 | 181.80 | 188.70 | 185.25 | 152.90 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.02 | -0.89 | 0.00 | -0.05 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 340.00 | 186.70 | 193.60 | 190.15 | 156.50 | 0.00 | 0.00% | 0.56 | 0 | 42 | 1.03 | -0.90 | 0.00 | -0.05 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 345.00 | 191.60 | 198.50 | 195.05 | % | 0.57 | 0 | 0 | 1.04 | -0.90 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 350.00 | 197.30 | 203.40 | 200.35 | 166.70 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.05 | -0.90 | 0.00 | -0.05 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 355.00 | 201.50 | 208.20 | 204.85 | % | 0.58 | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 360.00 | 206.40 | 213.10 | 209.75 | % | 0.58 | 0 | 0 | 1.07 | -0.91 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 365.00 | 211.20 | 218.10 | 214.65 | % | 0.59 | 0 | 0 | 1.07 | -0.91 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 370.00 | 216.20 | 223.00 | 219.60 | % | 0.59 | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 375.00 | 221.10 | 227.90 | 224.50 | % | 0.60 | 0 | 0 | 1.08 | -0.92 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 380.00 | 226.00 | 232.80 | 229.40 | % | 0.60 | 0 | 0 | 1.10 | -0.92 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 385.00 | 230.90 | 237.70 | 234.30 | % | 0.61 | 0 | 0 | 1.10 | -0.92 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 390.00 | 235.90 | 242.70 | 239.30 | % | 0.61 | 0 | 0 | 1.09 | -0.92 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 395.00 | 240.80 | 247.60 | 244.20 | % | 0.62 | 0 | 0 | 1.12 | -0.93 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 400.00 | 246.50 | 252.50 | 249.50 | % | 0.62 | 0 | 0 | 1.12 | -0.93 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 405.00 | 250.70 | 257.50 | 254.10 | % | 0.63 | 0 | 0 | 1.14 | -0.93 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 410.00 | 255.70 | 262.40 | 259.05 | % | 0.63 | 0 | 0 | 1.14 | -0.93 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 415.00 | 260.70 | 267.60 | 264.15 | % | 0.64 | 0 | 0 | 1.16 | -0.93 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 420.00 | 265.60 | 272.30 | 268.95 | % | 0.64 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 425.00 | 270.50 | 277.30 | 273.90 | % | 0.64 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 430.00 | 275.50 | 282.20 | 278.85 | % | 0.65 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 435.00 | 280.50 | 287.20 | 283.85 | % | 0.65 | 0 | 0 | 1.17 | -0.94 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 440.00 | 285.40 | 292.20 | 288.80 | % | 0.66 | 0 | 0 | 1.18 | -0.94 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 445.00 | 290.40 | 297.10 | 293.75 | % | 0.66 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST | |||
| 450.00 | 295.40 | 302.10 | 298.75 | % | 0.66 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.03 | 7/9/2026 3:59:54 PM EST |