Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $29.05 as of 6/30/2026 2:36:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.40 | 15.20 | 14.30 | 14.30 | +0.40 | +2.88% | 0.95 | 9 | 9 | 9.29 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 16.00 | 12.40 | 14.80 | 13.60 | 13.32 | +0.45 | +3.50% | 0.85 | 16 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 17.00 | 11.40 | 13.80 | 12.60 | 12.42 | +0.27 | +2.23% | 0.74 | 15 | 16 | 9.68 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 18.00 | 10.20 | 12.80 | 11.50 | 10.45 | +0.10 | +0.97% | 0.64 | 388 | 165 | 8.95 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 19.00 | 9.20 | 11.80 | 10.50 | 9.80 | +0.04 | +0.41% | 0.55 | 396 | 174 | 8.26 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 19.50 | 8.90 | 11.30 | 10.10 | 9.42 | +0.07 | +0.75% | 0.52 | 15 | 113 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 20.00 | 8.30 | 10.80 | 9.55 | 8.85 | -0.25 | -2.75% | 0.48 | 7 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 20.50 | 7.90 | 10.30 | 9.10 | 8.45 | +0.94 | +12.52% | 0.44 | 9 | 151 | 7.28 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 21.00 | 7.40 | 9.80 | 8.60 | 8.01 | +0.43 | +5.68% | 0.41 | 10 | 76 | 6.62 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 21.50 | 6.80 | 9.30 | 8.05 | 7.55 | +0.38 | +5.30% | 0.37 | 21 | 4 | 6.33 | 0.99 | 0.01 | -0.01 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 22.00 | 6.40 | 8.80 | 7.60 | 7.00 | +0.17 | +2.49% | 0.35 | 21 | 5 | 0.00 | 0.99 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 22.50 | 5.80 | 8.30 | 7.05 | 5.84 | +0.14 | +2.46% | 0.31 | 4 | 11 | 5.75 | 0.98 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 23.00 | 5.30 | 7.80 | 6.55 | 6.11 | +0.28 | +4.81% | 0.28 | 5 | 2 | 0.00 | 0.98 | 0.02 | -0.04 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 23.50 | 4.90 | 7.30 | 6.10 | 4.62 | +0.22 | +5.00% | 0.26 | 5 | 2 | 0.00 | 0.96 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 24.00 | 4.40 | 6.40 | 5.40 | 4.04 | -0.32 | -7.34% | 0.23 | 5 | 41 | 4.16 | 0.95 | 0.03 | -0.10 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 24.50 | 3.90 | 6.20 | 5.05 | 3.62 | -0.56 | -13.40% | 0.21 | 4 | 27 | 0.00 | 0.93 | 0.04 | -0.14 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 25.00 | 3.40 | 5.80 | 4.60 | 2.77 | -1.23 | -30.75% | 0.18 | 4 | 19 | 4.64 | 0.90 | 0.05 | -0.18 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 25.50 | 2.90 | 5.30 | 4.10 | 2.39 | -1.04 | -30.33% | 0.16 | 4 | 45 | 4.09 | 0.87 | 0.06 | -0.22 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 26.00 | 2.50 | 4.50 | 3.50 | 3.10 | -0.21 | -6.35% | 0.13 | 9 | 189 | 3.42 | 0.83 | 0.07 | -0.25 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 26.50 | 2.00 | 4.30 | 3.15 | 3.10 | +1.40 | +82.36% | 0.12 | 6 | 48 | 3.55 | 0.80 | 0.08 | -0.28 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 27.00 | 1.50 | 3.90 | 2.70 | 2.04 | -0.01 | -0.49% | 0.10 | 5 | 199 | 3.40 | 0.75 | 0.09 | -0.30 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 27.50 | 1.85 | 2.95 | 2.40 | 1.60 | -0.70 | -30.44% | 0.09 | 95 | 64 | 1.71 | 0.71 | 0.10 | -0.32 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 28.00 | 1.95 | 2.20 | 2.08 | 1.95 | +0.05 | +2.64% | 0.07 | 21 | 210 | 1.23 | 0.65 | 0.11 | -0.33 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 28.50 | 1.60 | 1.90 | 1.75 | 0.90 | -0.75 | -45.46% | 0.06 | 249 | 107 | 1.29 | 0.60 | 0.12 | -0.33 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 29.00 | 1.30 | 1.55 | 1.43 | 1.62 | +0.20 | +14.09% | 0.05 | 1,691 | 139 | 1.28 | 0.54 | 0.12 | -0.33 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 29.50 | 1.05 | 1.30 | 1.18 | 1.10 | +0.10 | +10.00% | 0.04 | 11 | 47 | 1.43 | 0.47 | 0.13 | -0.32 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 30.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.05 | -5.27% | 0.03 | 1,045 | 1,593 | 1.25 | 0.41 | 0.13 | -0.30 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 30.50 | 0.65 | 0.90 | 0.78 | 0.52 | -0.33 | -38.83% | 0.03 | 103 | 28 | 1.30 | 0.35 | 0.12 | -0.27 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 31.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.08 | -13.80% | 0.02 | 107 | 172 | 1.31 | 0.29 | 0.11 | -0.24 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 31.50 | 0.35 | 0.60 | 0.48 | 0.58 | +0.03 | +5.46% | 0.02 | 13 | 58 | 1.29 | 0.23 | 0.10 | -0.21 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.15 | -37.50% | 0.01 | 86 | 368 | 1.30 | 0.18 | 0.09 | -0.18 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 32.50 | 0.10 | 0.40 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 6 | 1,269 | 2.39 | 0.16 | 0.08 | -0.17 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.13 | -0.12 | -48.00% | 0.01 | 86 | 223 | 1.24 | 0.11 | 0.06 | -0.12 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 33.50 | 0.00 | 0.70 | 0.35 | 0.25 | +0.05 | +25.00% | 0.01 | 58 | 60 | 2.47 | 0.09 | 0.05 | -0.11 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 14 | 80 | 1.71 | 0.06 | 0.04 | -0.07 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 19 | 1.82 | 0.05 | 0.03 | -0.05 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.00 | 51 | 121 | 1.79 | 0.03 | 0.02 | -0.03 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.37 | 0.03 | 0.02 | -0.03 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.26 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 36.50 | 0.00 | 1.05 | 0.53 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.77 | 0.01 | 0.01 | -0.01 | 6/23/2026 | 6/30/2026 2:59:00 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 58 | 1.99 | 0.01 | 0.01 | -0.01 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:00 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 1 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:00 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 34 | 2.46 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 3.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:00 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 5.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:00 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 468 | 3.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 6.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 2:59:00 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 2:59:00 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:00 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/30/2026 2:59:00 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 2:59:00 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 2:59:00 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 2:59:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 2:59:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:00 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 1 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST | |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.01 | 4 | 11 | 4.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:00 PM EST |
| 20.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 38 | 2.29 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.77 | -0.01 | 0.01 | -0.01 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 551 | 3.26 | -0.01 | 0.01 | -0.02 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 133 | 3.61 | -0.02 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 72 | 3.78 | -0.02 | 0.02 | -0.04 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.56 | -0.04 | 0.02 | -0.07 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 102 | 1.86 | -0.05 | 0.03 | -0.10 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.49 | -0.07 | 0.04 | -0.14 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.05 | -33.34% | 0.01 | 31 | 196 | 2.20 | -0.10 | 0.05 | -0.18 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 25.50 | 0.05 | 0.45 | 0.25 | 0.10 | -0.18 | -64.29% | 0.01 | 9 | 45 | 1.71 | -0.13 | 0.06 | -0.22 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.25 | -71.43% | 0.01 | 52 | 75 | 1.33 | -0.17 | 0.07 | -0.25 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 26.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.22 | -52.39% | 0.01 | 4 | 1,053 | 1.33 | -0.20 | 0.08 | -0.28 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 27.00 | 0.20 | 0.35 | 0.28 | 0.39 | -0.16 | -29.10% | 0.01 | 4 | 40 | 1.32 | -0.25 | 0.09 | -0.30 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 27.50 | 0.25 | 0.50 | 0.38 | 0.36 | -0.49 | -57.65% | 0.01 | 17 | 86 | 1.34 | -0.29 | 0.10 | -0.32 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 28.00 | 0.40 | 0.70 | 0.55 | 1.00 | +0.12 | +13.64% | 0.02 | 64 | 178 | 1.35 | -0.35 | 0.11 | -0.33 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 28.50 | 0.55 | 0.80 | 0.68 | 0.74 | -0.31 | -29.53% | 0.02 | 32 | 84 | 1.35 | -0.40 | 0.12 | -0.33 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 29.00 | 0.75 | 1.00 | 0.88 | 0.75 | -0.78 | -50.98% | 0.03 | 16 | 23 | 1.33 | -0.46 | 0.12 | -0.33 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 29.50 | 1.00 | 1.20 | 1.10 | 1.25 | -0.25 | -16.67% | 0.04 | 1 | 6 | 1.46 | -0.53 | 0.13 | -0.32 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 30.00 | 1.20 | 1.50 | 1.35 | 1.40 | -1.80 | -56.25% | 0.05 | 65 | 160 | 1.34 | -0.59 | 0.13 | -0.30 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 30.50 | 1.55 | 1.80 | 1.68 | 1.73 | -1.27 | -42.34% | 0.06 | 15 | 2 | 1.35 | -0.65 | 0.12 | -0.27 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 31.00 | 1.90 | 2.15 | 2.03 | 2.17 | -1.57 | -41.98% | 0.07 | 1 | 52 | 1.50 | -0.71 | 0.11 | -0.24 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 31.50 | 1.30 | 3.70 | 2.50 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 30 | 3.16 | -0.77 | 0.10 | -0.21 | 6/17/2026 | 6/30/2026 2:59:00 PM EST |
| 32.00 | 1.80 | 4.00 | 2.90 | 4.30 | +0.29 | +7.24% | 0.09 | 2 | 11 | 3.10 | -0.82 | 0.09 | -0.18 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 32.50 | 2.10 | 4.40 | 3.25 | % | 0.10 | 0 | 0 | 3.27 | -0.84 | 0.08 | -0.17 | 6/30/2026 2:59:00 PM EST | |||
| 33.00 | 3.20 | 4.40 | 3.80 | 4.45 | -1.30 | -22.61% | 0.12 | 12 | 35 | 2.53 | -0.89 | 0.06 | -0.12 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 33.50 | 3.00 | 5.30 | 4.15 | 9.17 | 0.00 | 0.00% | 0.12 | 0 | 5 | 3.73 | -0.91 | 0.05 | -0.11 | 6/25/2026 | 6/30/2026 2:59:00 PM EST |
| 34.00 | 3.40 | 5.90 | 4.65 | 4.91 | -0.29 | -5.58% | 0.14 | 2 | 98 | 3.37 | -0.94 | 0.04 | -0.07 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 34.50 | 4.10 | 6.20 | 5.15 | % | 0.15 | 0 | 0 | 3.64 | -0.95 | 0.03 | -0.05 | 6/30/2026 2:59:00 PM EST | |||
| 35.00 | 4.30 | 6.70 | 5.50 | 6.28 | 0.00 | 0.00% | 0.16 | 4 | 73 | 3.65 | -0.97 | 0.02 | -0.03 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 35.50 | 4.80 | 7.20 | 6.00 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 4.45 | -0.97 | 0.02 | -0.03 | 6/24/2026 | 6/30/2026 2:59:00 PM EST |
| 36.00 | 5.20 | 7.70 | 6.45 | 7.19 | -0.11 | -1.51% | 0.18 | 1 | 20 | 3.78 | -0.98 | 0.01 | -0.01 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 36.50 | 5.80 | 8.30 | 7.05 | 8.41 | 0.00 | 0.00% | 0.19 | 0 | 4 | 4.46 | -0.99 | 0.01 | -0.01 | 6/23/2026 | 6/30/2026 2:59:00 PM EST |
| 37.00 | 6.30 | 8.60 | 7.45 | 8.74 | 0.00 | 0.00% | 0.20 | 0 | 17 | 4.03 | -0.99 | 0.01 | -0.01 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 37.50 | 6.80 | 9.10 | 7.95 | % | 0.21 | 0 | 0 | 4.15 | -0.99 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 38.00 | 7.30 | 9.70 | 8.50 | 9.91 | 0.00 | 0.00% | 0.22 | 0 | 9 | 4.26 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 38.50 | 7.80 | 10.20 | 9.00 | 9.36 | -1.04 | -10.00% | 0.23 | 1 | 1 | 4.82 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 39.00 | 8.30 | 10.60 | 9.45 | 9.76 | -3.39 | -25.78% | 0.24 | 1 | 4 | 4.34 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 39.50 | 8.80 | 11.10 | 9.95 | % | 0.25 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 40.00 | 9.20 | 11.60 | 10.40 | 11.20 | -0.04 | -0.36% | 0.26 | 1 | 49 | 5.70 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 40.50 | 9.80 | 12.20 | 11.00 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:59:00 PM EST |
| 41.00 | 10.30 | 12.70 | 11.50 | 12.47 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:00 PM EST |
| 42.00 | 11.30 | 13.70 | 12.50 | 13.72 | -3.03 | -18.09% | 0.30 | 1 | 8 | 5.11 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 43.00 | 12.30 | 14.60 | 13.45 | 14.62 | -3.28 | -18.33% | 0.31 | 1 | 115 | 5.14 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST |
| 44.00 | 13.30 | 16.50 | 14.90 | 15.14 | 0.00 | 0.00% | 0.34 | 0 | 4 | 5.65 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:00 PM EST |
| 45.00 | 14.40 | 16.70 | 15.55 | 16.35 | 0.00 | 0.00% | 0.35 | 0 | 7 | 5.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:00 PM EST |
| 46.00 | 15.30 | 18.50 | 16.90 | 10.30 | 0.00 | 0.00% | 0.37 | 0 | 4 | 6.90 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 2:59:00 PM EST |
| 47.00 | 16.20 | 18.60 | 17.40 | 19.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.07 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 48.00 | 17.30 | 20.00 | 18.65 | 11.04 | 0.00 | 0.00% | 0.39 | 0 | 5 | 7.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 2:59:00 PM EST |
| 49.00 | 18.30 | 21.00 | 19.65 | 10.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 2:59:00 PM EST |
| 50.00 | 19.30 | 22.50 | 20.90 | 22.70 | 0.00 | 0.00% | 0.42 | 0 | 81 | 7.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 51.00 | 20.30 | 23.00 | 21.65 | 23.78 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 52.00 | 21.30 | 23.60 | 22.45 | 24.68 | 0.00 | 0.00% | 0.43 | 0 | 4 | 7.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:00 PM EST |
| 53.00 | 22.30 | 24.60 | 23.45 | 19.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 2:59:00 PM EST |
| 54.00 | 23.30 | 26.50 | 24.90 | 26.07 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:00 PM EST |
| 55.00 | 24.30 | 26.60 | 25.45 | 23.79 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 2:59:00 PM EST |
| 56.00 | 25.30 | 28.30 | 26.80 | % | 0.48 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 57.00 | 26.30 | 29.30 | 27.80 | % | 0.49 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 58.00 | 27.30 | 30.50 | 28.90 | % | 0.50 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 59.00 | 28.30 | 31.50 | 29.90 | % | 0.51 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 60.00 | 29.30 | 31.60 | 30.45 | 22.12 | 0.00 | 0.00% | 0.51 | 0 | 3 | 8.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 2:59:00 PM EST |
| 61.00 | 30.30 | 33.00 | 31.65 | % | 0.52 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 62.00 | 31.30 | 34.20 | 32.75 | % | 0.53 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 63.00 | 32.30 | 35.50 | 33.90 | % | 0.54 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 64.00 | 33.20 | 36.50 | 34.85 | % | 0.54 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 65.00 | 34.30 | 37.20 | 35.75 | 36.48 | % | 0.55 | 2 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST | |
| 66.00 | 35.30 | 38.00 | 36.65 | 37.46 | % | 0.56 | 4 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST | |
| 67.00 | 36.30 | 39.50 | 37.90 | 38.42 | % | 0.57 | 2 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST | |
| 68.00 | 37.30 | 39.70 | 38.50 | 39.00 | % | 0.57 | 2 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST | |
| 69.00 | 38.30 | 41.00 | 39.65 | 39.97 | % | 0.57 | 2 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:00 PM EST | |
| 70.00 | 39.30 | 42.50 | 40.90 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 75.00 | 44.20 | 47.00 | 45.60 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 80.00 | 49.20 | 52.00 | 50.60 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 85.00 | 54.30 | 57.00 | 55.65 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST | |||
| 90.00 | 59.30 | 61.60 | 60.45 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:00 PM EST |