Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $71.46 as of 7/10/2026 8:42:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 55.50 | 58.40 | 56.95 | 58.87 | 0.00 | 0.00% | 4.07 | 0 | 5 | 7.57 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 15.00 | 54.90 | 57.40 | 56.15 | % | 3.74 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 16.00 | 53.50 | 56.40 | 54.95 | 56.52 | 0.00 | 0.00% | 3.43 | 0 | 4 | 6.95 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 17.00 | 53.30 | 55.40 | 54.35 | 51.00 | 0.00 | 0.00% | 3.20 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 3:59:52 PM EST |
| 18.00 | 52.40 | 54.40 | 53.40 | % | 2.97 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 19.00 | 50.60 | 53.40 | 52.00 | % | 2.74 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 20.00 | 50.40 | 52.40 | 51.40 | 52.70 | 0.00 | 0.00% | 2.57 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 21.00 | 48.60 | 51.60 | 50.10 | 59.21 | 0.00 | 0.00% | 2.39 | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:52 PM EST |
| 22.00 | 48.00 | 50.40 | 49.20 | 50.80 | 0.00 | 0.00% | 2.24 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 23.00 | 47.30 | 49.40 | 48.35 | % | 2.10 | 0 | 4 | 5.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 24.00 | 45.50 | 48.40 | 46.95 | 14.12 | 0.00 | 0.00% | 1.96 | 0 | 6 | 5.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/10/2026 3:59:52 PM EST |
| 25.00 | 44.50 | 47.30 | 45.90 | 52.52 | 0.00 | 0.00% | 1.84 | 0 | 6 | 4.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:52 PM EST |
| 26.00 | 43.50 | 46.40 | 44.95 | 43.50 | 0.00 | 0.00% | 1.73 | 0 | 13 | 4.80 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/10/2026 3:59:52 PM EST |
| 27.00 | 42.60 | 45.30 | 43.95 | 40.50 | 0.00 | 0.00% | 1.63 | 0 | 13 | 4.50 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 28.00 | 42.40 | 44.30 | 43.35 | 23.20 | 0.00 | 0.00% | 1.55 | 0 | 55 | 4.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/10/2026 3:59:52 PM EST |
| 29.00 | 41.40 | 43.40 | 42.40 | 45.00 | 0.00 | 0.00% | 1.46 | 0 | 97 | 4.34 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/10/2026 3:59:52 PM EST |
| 30.00 | 40.40 | 42.20 | 41.30 | 38.50 | 0.00 | 0.00% | 1.38 | 0 | 91 | 3.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/10/2026 3:59:52 PM EST |
| 31.00 | 38.60 | 41.40 | 40.00 | 25.88 | 0.00 | 0.00% | 1.29 | 0 | 17 | 4.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/10/2026 3:59:52 PM EST |
| 32.00 | 38.00 | 40.40 | 39.20 | 42.69 | 0.00 | 0.00% | 1.23 | 0 | 73 | 3.92 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:52 PM EST |
| 33.00 | 37.40 | 39.50 | 38.45 | 38.80 | 0.00 | 0.00% | 1.17 | 0 | 36 | 3.89 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:52 PM EST |
| 34.00 | 35.60 | 38.50 | 37.05 | 45.41 | 0.00 | 0.00% | 1.09 | 0 | 69 | 3.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/10/2026 3:59:52 PM EST |
| 35.00 | 34.70 | 37.30 | 36.00 | 33.30 | 0.00 | 0.00% | 1.03 | 0 | 202 | 3.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 36.00 | 33.70 | 36.30 | 35.00 | 43.50 | 0.00 | 0.00% | 0.97 | 0 | 244 | 3.30 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:52 PM EST |
| 37.00 | 32.60 | 35.50 | 34.05 | 30.58 | 0.00 | 0.00% | 0.92 | 0 | 662 | 3.40 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 38.00 | 32.40 | 34.50 | 33.45 | 20.40 | 0.00 | 0.00% | 0.88 | 0 | 68 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/10/2026 3:59:52 PM EST |
| 39.00 | 30.60 | 33.40 | 32.00 | 39.00 | 0.00 | 0.00% | 0.82 | 0 | 10 | 3.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/10/2026 3:59:52 PM EST |
| 40.00 | 29.60 | 32.50 | 31.05 | 28.20 | 0.00 | 0.00% | 0.78 | 0 | 919 | 3.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 41.00 | 29.40 | 31.40 | 30.40 | 38.43 | 0.00 | 0.00% | 0.74 | 0 | 37 | 2.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:52 PM EST |
| 42.00 | 27.90 | 30.20 | 29.05 | 28.65 | +8.97 | +45.58% | 0.69 | 1 | 94 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 43.00 | 27.40 | 29.40 | 28.40 | 31.40 | 0.00 | 0.00% | 0.66 | 0 | 107 | 2.65 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:52 PM EST |
| 44.00 | 26.30 | 28.30 | 27.30 | 35.73 | 0.00 | 0.00% | 0.62 | 0 | 67 | 2.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:52 PM EST |
| 45.00 | 25.40 | 27.00 | 26.20 | 26.28 | -4.22 | -13.84% | 0.58 | 3 | 590 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 46.00 | 24.40 | 26.40 | 25.40 | 21.50 | 0.00 | 0.00% | 0.55 | 0 | 1,035 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 3:59:52 PM EST |
| 47.00 | 22.60 | 25.30 | 23.95 | 33.03 | 0.00 | 0.00% | 0.51 | 0 | 88 | 2.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:52 PM EST |
| 48.00 | 21.80 | 24.40 | 23.10 | 19.17 | 0.00 | 0.00% | 0.48 | 0 | 45 | 2.18 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 49.00 | 21.40 | 23.20 | 22.30 | 31.30 | 0.00 | 0.00% | 0.46 | 0 | 195 | 1.93 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 3:59:52 PM EST |
| 50.00 | 21.10 | 23.00 | 22.05 | 21.70 | +0.05 | +0.24% | 0.44 | 15 | 3,580 | 2.37 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 55.00 | 15.60 | 17.40 | 16.50 | 15.67 | -1.68 | -9.69% | 0.30 | 1 | 673 | 1.58 | 0.98 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 56.00 | 13.70 | 16.60 | 15.15 | % | 0.27 | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 57.00 | 13.10 | 15.70 | 14.40 | % | 0.25 | 0 | 0 | 1.57 | 0.96 | 0.01 | -0.05 | 7/10/2026 3:59:52 PM EST | |||
| 60.00 | 11.10 | 12.60 | 11.85 | 11.50 | -0.10 | -0.87% | 0.20 | 6 | 1,489 | 1.27 | 0.93 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 65.00 | 6.80 | 7.60 | 7.20 | 6.90 | -1.10 | -13.75% | 0.11 | 2 | 1,412 | 0.76 | 0.83 | 0.03 | -0.14 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 66.00 | 5.50 | 7.20 | 6.35 | 5.70 | +0.90 | +18.75% | 0.10 | 3 | 12 | 0.97 | 0.79 | 0.04 | -0.15 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 67.00 | 4.70 | 6.60 | 5.65 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.70 | 0.75 | 0.04 | -0.16 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 68.00 | 4.60 | 5.60 | 5.10 | 4.70 | -0.34 | -6.75% | 0.07 | 3 | 12 | 0.81 | 0.71 | 0.05 | -0.17 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 69.00 | 4.10 | 4.80 | 4.45 | 4.50 | -0.06 | -1.32% | 0.06 | 3 | 36 | 0.80 | 0.65 | 0.05 | -0.18 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 70.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.58 | -13.88% | 0.05 | 49 | 3,261 | 0.73 | 0.60 | 0.06 | -0.19 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 71.00 | 2.95 | 3.10 | 3.03 | 3.10 | -0.40 | -11.43% | 0.04 | 32 | 233 | 0.72 | 0.54 | 0.06 | -0.20 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 72.00 | 2.45 | 2.60 | 2.53 | 2.55 | -0.95 | -27.15% | 0.04 | 80 | 182 | 0.71 | 0.48 | 0.06 | -0.20 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 73.00 | 2.00 | 2.15 | 2.08 | 2.05 | -1.05 | -33.88% | 0.03 | 94 | 268 | 0.70 | 0.43 | 0.06 | -0.19 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 74.00 | 1.60 | 1.75 | 1.68 | 1.63 | -0.65 | -28.51% | 0.02 | 6,183 | 422 | 0.69 | 0.37 | 0.06 | -0.19 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 75.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.35 | -20.00% | 0.02 | 114 | 6,369 | 0.69 | 0.32 | 0.05 | -0.18 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 76.00 | 1.00 | 1.20 | 1.10 | 1.11 | -0.69 | -38.34% | 0.01 | 6,186 | 262 | 0.70 | 0.27 | 0.05 | -0.16 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 77.00 | 0.75 | 0.90 | 0.83 | 1.09 | -0.41 | -27.34% | 0.01 | 44 | 301 | 0.68 | 0.22 | 0.05 | -0.15 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 78.00 | 0.60 | 0.70 | 0.65 | 0.66 | -0.52 | -44.07% | 0.01 | 17 | 549 | 0.69 | 0.18 | 0.04 | -0.13 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 79.00 | 0.45 | 0.55 | 0.50 | 0.68 | -0.37 | -35.24% | 0.01 | 5 | 182 | 0.67 | 0.15 | 0.04 | -0.11 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.23 | -34.85% | 0.01 | 28 | 6,473 | 0.68 | 0.12 | 0.03 | -0.10 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 81.00 | 0.15 | 0.50 | 0.33 | 0.33 | -0.12 | -26.67% | 0.00 | 2 | 105 | 0.68 | 0.09 | 0.03 | -0.08 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 82.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.82 | 0.07 | 0.02 | -0.07 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.94 | 0.06 | 0.02 | -0.06 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 84.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.97 | 0.04 | 0.01 | -0.05 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 80 | 5,067 | 0.72 | 0.03 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.30 | 0.15 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.02 | 0.01 | -0.03 | 6/30/2026 | 7/10/2026 3:59:52 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.02 | 0.01 | -0.02 | 6/30/2026 | 7/10/2026 3:59:52 PM EST |
| 88.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.01 | 0.01 | -0.02 | 7/2/2026 | 7/10/2026 3:59:52 PM EST |
| 89.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.09 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 4,524 | 0.77 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 11 | 4,043 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.25 | +0.21 | +525.00% | 0.00 | 2 | 2,961 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/10/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/10/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/10/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 549 | 4.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 297 | 3.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 266 | 3.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/10/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/10/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/10/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.24 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 142 | 3.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 3.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/10/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/10/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 1,520 | 1.37 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 22 | 1,180 | 0.99 | -0.02 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 56.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 57.00 | 0.05 | 0.25 | 0.15 | 0.15 | % | 0.00 | 1 | 0 | 0.94 | -0.04 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 52 | 3,405 | 0.86 | -0.07 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 65.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.15 | -16.67% | 0.01 | 85 | 2,463 | 0.77 | -0.17 | 0.03 | -0.14 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 66.00 | 0.85 | 1.05 | 0.95 | 0.93 | -2.37 | -71.82% | 0.01 | 5 | 448 | 0.76 | -0.21 | 0.04 | -0.15 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 67.00 | 1.05 | 1.25 | 1.15 | 1.17 | -2.59 | -68.89% | 0.02 | 19 | 788 | 0.74 | -0.25 | 0.04 | -0.16 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 68.00 | 1.30 | 1.55 | 1.43 | 1.50 | -0.14 | -8.54% | 0.02 | 11 | 923 | 0.73 | -0.29 | 0.05 | -0.17 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 69.00 | 1.65 | 1.75 | 1.70 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.70 | -0.35 | 0.05 | -0.18 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 70.00 | 2.05 | 2.15 | 2.10 | 2.07 | -0.30 | -12.66% | 0.03 | 65 | 1,492 | 0.70 | -0.40 | 0.06 | -0.19 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 71.00 | 2.45 | 3.00 | 2.73 | 2.50 | -0.40 | -13.80% | 0.04 | 66 | 341 | 0.69 | -0.46 | 0.06 | -0.20 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 72.00 | 2.70 | 3.20 | 2.95 | 3.00 | -0.10 | -3.23% | 0.04 | 87 | 3,025 | 0.68 | -0.52 | 0.06 | -0.20 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 73.00 | 3.50 | 3.80 | 3.65 | 3.50 | -0.30 | -7.90% | 0.05 | 20 | 513 | 0.70 | -0.57 | 0.06 | -0.19 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 74.00 | 4.10 | 4.40 | 4.25 | 4.20 | +0.12 | +2.95% | 0.06 | 8 | 230 | 0.69 | -0.63 | 0.06 | -0.19 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 75.00 | 4.80 | 5.20 | 5.00 | 4.90 | +0.10 | +2.09% | 0.07 | 28 | 757 | 0.70 | -0.68 | 0.05 | -0.18 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 76.00 | 5.30 | 6.10 | 5.70 | 5.70 | +0.07 | +1.25% | 0.07 | 1 | 134 | 0.69 | -0.73 | 0.05 | -0.16 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 77.00 | 5.80 | 7.20 | 6.50 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.68 | -0.78 | 0.05 | -0.15 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 78.00 | 6.70 | 8.30 | 7.50 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.72 | -0.82 | 0.04 | -0.13 | 7/1/2026 | 7/10/2026 3:59:52 PM EST |
| 79.00 | 7.40 | 9.10 | 8.25 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.64 | -0.85 | 0.04 | -0.11 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 80.00 | 8.80 | 10.00 | 9.40 | 8.77 | 0.00 | 0.00% | 0.12 | 0 | 555 | 1.13 | -0.88 | 0.03 | -0.10 | 7/9/2026 | 7/10/2026 3:59:52 PM EST |
| 81.00 | 9.10 | 11.10 | 10.10 | 12.68 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.22 | -0.91 | 0.03 | -0.08 | 6/24/2026 | 7/10/2026 3:59:52 PM EST |
| 82.00 | 9.70 | 11.80 | 10.75 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | -0.93 | 0.02 | -0.07 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 83.00 | 10.40 | 12.80 | 11.60 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.25 | -0.94 | 0.02 | -0.06 | 6/29/2026 | 7/10/2026 3:59:52 PM EST |
| 84.00 | 11.80 | 13.70 | 12.75 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.27 | -0.96 | 0.01 | -0.05 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 85.00 | 11.60 | 14.30 | 12.95 | 13.30 | 0.00 | 0.00% | 0.15 | 1 | 40 | 1.18 | -0.97 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 86.00 | 13.00 | 15.70 | 14.35 | % | 0.17 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 87.00 | 13.90 | 16.70 | 15.30 | % | 0.18 | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 88.00 | 14.90 | 17.70 | 16.30 | % | 0.19 | 0 | 0 | 1.49 | -0.99 | 0.01 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 89.00 | 16.00 | 18.60 | 17.30 | % | 0.19 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:52 PM EST | |||
| 90.00 | 17.60 | 19.90 | 18.75 | 19.20 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.67 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 95.00 | 22.40 | 24.60 | 23.50 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 100.00 | 27.70 | 29.60 | 28.65 | 23.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/10/2026 3:59:52 PM EST |
| 105.00 | 32.50 | 34.60 | 33.55 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 110.00 | 36.60 | 39.60 | 38.10 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 115.00 | 42.00 | 44.60 | 43.30 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 120.00 | 46.60 | 49.60 | 48.10 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST |