Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $30.95 as of 6/16/2026 9:24:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 12.00 | 14.50 | 13.25 | 15.69 | 0.00 | 0.00% | 0.74 | 0 | 1 | 8.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 19.00 | 11.00 | 13.10 | 12.05 | 13.57 | -1.48 | -9.84% | 0.63 | 12 | 3 | 6.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 20.00 | 10.10 | 12.20 | 11.15 | 11.30 | -2.49 | -18.06% | 0.56 | 14 | 137 | 6.61 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 21.00 | 8.90 | 11.70 | 10.30 | 12.88 | 0.00 | 0.00% | 0.49 | 0 | 2 | 7.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 22.00 | 8.40 | 10.50 | 9.45 | 9.25 | -1.85 | -16.67% | 0.43 | 5 | 90 | 6.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 23.00 | 7.20 | 9.50 | 8.35 | 8.30 | -1.90 | -18.63% | 0.36 | 4 | 84 | 5.57 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 24.00 | 6.20 | 8.10 | 7.15 | 10.05 | 0.00 | 0.00% | 0.30 | 0 | 46 | 4.40 | 0.99 | 0.01 | -0.01 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 25.00 | 5.40 | 6.50 | 5.95 | 5.95 | -3.19 | -34.91% | 0.24 | 6 | 33 | 2.86 | 0.98 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 26.00 | 4.20 | 6.10 | 5.15 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 35 | 3.49 | 0.96 | 0.03 | -0.06 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 27.00 | 3.30 | 5.20 | 4.25 | 7.28 | 0.00 | 0.00% | 0.16 | 0 | 29 | 3.18 | 0.92 | 0.05 | -0.14 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 28.00 | 2.65 | 3.70 | 3.18 | 3.32 | -3.01 | -47.56% | 0.11 | 3 | 27 | 2.04 | 0.86 | 0.07 | -0.27 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 29.00 | 2.00 | 3.60 | 2.80 | 2.95 | -2.85 | -49.14% | 0.10 | 2 | 6 | 2.76 | 0.77 | 0.10 | -0.32 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 30.00 | 1.45 | 2.60 | 2.03 | 2.30 | -1.46 | -38.83% | 0.07 | 70 | 74 | 1.50 | 0.66 | 0.12 | -0.36 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 31.00 | 0.85 | 1.45 | 1.15 | 1.16 | -2.44 | -67.78% | 0.04 | 112 | 7 | 1.16 | 0.54 | 0.13 | -0.37 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 32.00 | 0.70 | 1.05 | 0.88 | 0.82 | -1.68 | -67.20% | 0.03 | 211 | 235 | 1.34 | 0.42 | 0.12 | -0.34 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 32.50 | 0.40 | 0.95 | 0.68 | 0.81 | -1.38 | -63.02% | 0.02 | 56 | 72 | 1.18 | 0.36 | 0.12 | -0.32 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 33.00 | 0.40 | 1.10 | 0.75 | 0.85 | -1.03 | -54.79% | 0.02 | 67 | 106 | 1.56 | 0.30 | 0.11 | -0.30 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 33.50 | 0.15 | 0.80 | 0.48 | 0.60 | -1.02 | -62.97% | 0.01 | 16 | 34 | 1.35 | 0.25 | 0.10 | -0.27 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 34.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.45 | -47.37% | 0.01 | 44 | 519 | 1.38 | 0.21 | 0.09 | -0.23 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.70 | 0.35 | 0.30 | -0.80 | -72.73% | 0.01 | 17 | 41 | 2.02 | 0.17 | 0.08 | -0.21 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.21 | -0.69 | -76.67% | 0.01 | 371 | 788 | 1.49 | 0.13 | 0.07 | -0.17 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 35.50 | 0.15 | 0.40 | 0.28 | 0.20 | -0.60 | -75.00% | 0.01 | 42 | 106 | 1.59 | 0.10 | 0.06 | -0.14 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.61 | -84.73% | 0.01 | 76 | 450 | 1.54 | 0.08 | 0.05 | -0.10 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 36.50 | 0.05 | 0.45 | 0.25 | 0.05 | -0.57 | -91.94% | 0.01 | 5 | 147 | 1.69 | 0.06 | 0.04 | -0.07 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.27 | -57.45% | 0.00 | 22 | 867 | 1.64 | 0.05 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.29 | -65.91% | 0.00 | 6 | 127 | 2.02 | 0.04 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.24 | -68.58% | 0.00 | 34 | 522 | 1.70 | 0.03 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 137 | 2.09 | 0.02 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 29 | 562 | 2.04 | 0.01 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 6 | 47 | 2.12 | 0.01 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 290 | 1,114 | 2.03 | 0.01 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.20 | -90.91% | 0.00 | 5 | 176 | 2.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 26 | 720 | 2.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 441 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 103 | 2.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 38 | 1,950 | 2.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 366 | 2.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 44.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.70 | -82.36% | 0.00 | 1 | 59 | 2.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 29 | 4,374 | 2.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 3.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 46.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 3.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 345 | 2.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 301 | 3.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 5,055 | 3.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 32 | 3.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 39 | 3.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 60 | 4.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 68 | 4.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 2,738 | 3.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 9,361 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 133 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 10,803 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2,007 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 15 | 301 | 4.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.17 | -0.01 | 0.01 | -0.01 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 1,274 | 1.65 | -0.02 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.04 | -0.04 | 0.03 | -0.06 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.20 | +200.00% | 0.01 | 1 | 796 | 1.82 | -0.08 | 0.05 | -0.14 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 28.00 | 0.10 | 0.50 | 0.30 | 0.17 | +0.04 | +30.77% | 0.01 | 74 | 182 | 1.47 | -0.14 | 0.07 | -0.27 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 29.00 | 0.25 | 0.60 | 0.43 | 0.50 | +0.30 | +150.00% | 0.01 | 60 | 213 | 1.35 | -0.23 | 0.10 | -0.32 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 30.00 | 0.70 | 1.00 | 0.85 | 0.80 | +0.40 | +100.00% | 0.03 | 301 | 1,212 | 1.41 | -0.34 | 0.12 | -0.36 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 31.00 | 1.00 | 1.40 | 1.20 | 1.29 | +0.64 | +98.47% | 0.04 | 66 | 311 | 1.39 | -0.46 | 0.13 | -0.37 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 32.00 | 1.35 | 2.20 | 1.78 | 2.00 | +1.15 | +135.30% | 0.06 | 20 | 1,077 | 1.39 | -0.58 | 0.12 | -0.34 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 32.50 | 1.50 | 2.70 | 2.10 | 2.25 | +1.10 | +95.66% | 0.06 | 3 | 68 | 2.02 | -0.64 | 0.12 | -0.32 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 33.00 | 2.05 | 3.10 | 2.58 | 2.45 | +1.10 | +81.49% | 0.08 | 92 | 614 | 2.10 | -0.70 | 0.11 | -0.30 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 33.50 | 2.20 | 3.50 | 2.85 | 3.14 | +1.44 | +84.71% | 0.09 | 17 | 66 | 2.16 | -0.75 | 0.10 | -0.27 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 34.00 | 3.10 | 3.90 | 3.50 | 3.17 | +1.19 | +60.11% | 0.10 | 9 | 165 | 2.20 | -0.79 | 0.09 | -0.23 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 34.50 | 3.10 | 4.30 | 3.70 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.23 | -0.83 | 0.08 | -0.21 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 35.00 | 3.30 | 5.20 | 4.25 | 3.95 | +1.78 | +82.03% | 0.12 | 37 | 517 | 2.89 | -0.87 | 0.07 | -0.17 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 35.50 | 3.50 | 5.30 | 4.40 | 4.66 | +0.61 | +15.07% | 0.12 | 6 | 103 | 2.52 | -0.90 | 0.06 | -0.14 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 36.00 | 4.30 | 5.70 | 5.00 | 4.85 | +1.80 | +59.02% | 0.14 | 28 | 158 | 2.52 | -0.92 | 0.05 | -0.10 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 36.50 | 4.50 | 6.60 | 5.55 | 5.80 | +2.30 | +65.72% | 0.15 | 5 | 65 | 3.20 | -0.94 | 0.04 | -0.07 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 37.00 | 4.80 | 6.80 | 5.80 | 6.25 | +2.33 | +59.44% | 0.16 | 2 | 199 | 2.92 | -0.95 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 37.50 | 5.30 | 7.50 | 6.40 | 6.46 | +1.83 | +39.53% | 0.17 | 3 | 675 | 3.33 | -0.96 | 0.02 | -0.04 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 38.00 | 6.20 | 7.80 | 7.00 | 6.29 | +1.71 | +37.34% | 0.18 | 6 | 313 | 3.17 | -0.97 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 38.50 | 5.90 | 8.70 | 7.30 | 7.25 | +0.99 | +15.82% | 0.19 | 2 | 73 | 3.85 | -0.98 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 39.00 | 6.80 | 9.00 | 7.90 | 7.99 | +2.37 | +42.18% | 0.20 | 40 | 371 | 3.69 | -0.99 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 39.50 | 7.50 | 9.10 | 8.30 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 30 | 3.19 | -0.99 | 0.01 | -0.01 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 40.00 | 8.20 | 10.00 | 9.10 | 9.06 | +2.26 | +33.24% | 0.23 | 49 | 1,755 | 3.93 | -0.99 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 40.50 | 8.20 | 11.40 | 9.80 | 8.80 | +1.90 | +27.54% | 0.24 | 13 | 210 | 5.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 41.00 | 9.00 | 10.70 | 9.85 | 9.53 | 0.00 | 0.00% | 0.24 | 0 | 58 | 3.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 41.50 | 9.60 | 11.80 | 10.70 | 10.37 | +0.07 | +0.68% | 0.26 | 3 | 120 | 4.68 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 42.00 | 10.00 | 11.90 | 10.95 | 11.12 | +3.02 | +37.29% | 0.26 | 1 | 87 | 4.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 42.50 | 10.50 | 12.40 | 11.45 | 9.80 | +0.76 | +8.41% | 0.27 | 10 | 61 | 4.30 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 43.00 | 11.30 | 12.60 | 11.95 | 11.75 | +2.39 | +25.54% | 0.28 | 9 | 129 | 3.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 43.50 | 11.00 | 13.50 | 12.25 | 12.65 | +1.95 | +18.23% | 0.28 | 4 | 12 | 4.65 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 44.00 | 12.00 | 13.70 | 12.85 | 12.78 | +2.08 | +19.44% | 0.29 | 3 | 48 | 4.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 44.50 | 12.30 | 14.80 | 13.55 | 13.49 | +10.47 | +346.69% | 0.30 | 1 | 2 | 5.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 45.00 | 12.90 | 14.70 | 13.80 | 13.48 | +1.92 | +16.61% | 0.31 | 16 | 304 | 4.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 45.50 | 13.90 | 16.50 | 15.20 | 13.50 | +3.85 | +39.90% | 0.33 | 1 | 23 | 6.44 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 46.00 | 14.10 | 15.60 | 14.85 | 15.12 | +2.65 | +21.26% | 0.32 | 5 | 49 | 4.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 46.50 | 14.50 | 16.80 | 15.65 | 12.77 | 0.00 | 0.00% | 0.34 | 0 | 7 | 5.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 47.00 | 15.20 | 16.70 | 15.95 | 13.40 | 0.00 | 0.00% | 0.34 | 0 | 36 | 4.76 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 48.00 | 16.10 | 17.70 | 16.90 | 16.30 | +2.08 | +14.63% | 0.35 | 9 | 41 | 4.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 49.00 | 17.20 | 20.10 | 18.65 | 18.27 | +3.93 | +27.41% | 0.38 | 3 | 64 | 7.22 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 50.00 | 18.10 | 19.70 | 18.90 | 18.85 | +2.31 | +13.97% | 0.38 | 88 | 508 | 5.23 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:02 PM EST |
| 51.00 | 18.50 | 21.30 | 19.90 | 17.43 | 0.00 | 0.00% | 0.39 | 0 | 7 | 6.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 52.00 | 19.50 | 22.00 | 20.75 | 18.07 | 0.00 | 0.00% | 0.40 | 0 | 8 | 6.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 53.00 | 20.50 | 23.40 | 21.95 | 19.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 6.87 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:02 PM EST |
| 54.00 | 21.50 | 24.20 | 22.85 | 19.42 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 55.00 | 22.50 | 25.50 | 24.00 | 16.40 | 0.00 | 0.00% | 0.44 | 0 | 28 | 7.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:02 PM EST |
| 56.00 | 23.70 | 25.80 | 24.75 | 19.25 | 0.00 | 0.00% | 0.44 | 0 | 8 | 6.26 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:02 PM EST |
| 57.00 | 24.70 | 27.30 | 26.00 | 19.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:02 PM EST |
| 58.00 | 25.70 | 27.70 | 26.70 | 13.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 6.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:02 PM EST |
| 59.00 | 26.50 | 29.50 | 28.00 | 16.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:02 PM EST |
| 60.00 | 27.70 | 30.50 | 29.10 | 18.36 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:02 PM EST |
| 61.00 | 28.70 | 31.50 | 30.10 | 9.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:02 PM EST |
| 62.00 | 29.50 | 32.40 | 30.95 | 29.26 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:02 PM EST |
| 63.00 | 30.50 | 33.50 | 32.00 | 12.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:02 PM EST |
| 64.00 | 31.50 | 34.50 | 33.00 | % | 0.52 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 65.00 | 32.50 | 35.50 | 34.00 | 31.63 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:02 PM EST |
| 70.00 | 37.20 | 40.20 | 38.70 | 25.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 8.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:02 PM EST |
| 75.00 | 42.70 | 45.50 | 44.10 | 19.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:02 PM EST |
| 80.00 | 47.50 | 50.50 | 49.00 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 85.00 | 52.70 | 55.50 | 54.10 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST | |||
| 90.00 | 57.50 | 60.50 | 59.00 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:02 PM EST |