Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $136.08 as of 7/15/2026 1:40:19 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 | 126.80 | 134.70 | 130.75 | % | 26.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 10.00 | 121.80 | 129.70 | 125.75 | % | 12.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 15.00 | 116.80 | 124.70 | 120.75 | % | 8.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 20.00 | 111.80 | 119.70 | 115.75 | % | 5.79 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 25.00 | 106.80 | 114.70 | 110.75 | % | 4.43 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 30.00 | 102.30 | 106.80 | 104.55 | 128.99 | 0.00 | 0.00% | 3.48 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 12:58:59 PM EST |
| 35.00 | 96.90 | 101.80 | 99.35 | % | 2.84 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 40.00 | 92.10 | 96.80 | 94.45 | % | 2.36 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 45.00 | 86.90 | 91.60 | 89.25 | % | 1.98 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 50.00 | 81.80 | 86.80 | 84.30 | 107.35 | 0.00 | 0.00% | 1.69 | 0 | 52 | 4.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 12:58:59 PM EST |
| 55.00 | 76.90 | 81.60 | 79.25 | 86.75 | 0.00 | 0.00% | 1.44 | 0 | 30 | 4.13 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 60.00 | 71.80 | 76.80 | 74.30 | 79.70 | 0.00 | 0.00% | 1.24 | 0 | 15 | 3.77 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 65.00 | 67.00 | 71.80 | 69.40 | % | 1.07 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 70.00 | 61.90 | 66.80 | 64.35 | % | 0.92 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 75.00 | 56.90 | 61.90 | 59.40 | % | 0.79 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 80.00 | 53.30 | 56.70 | 55.00 | 67.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 12:58:59 PM EST |
| 85.00 | 46.90 | 51.70 | 49.30 | % | 0.58 | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 7/15/2026 12:58:59 PM EST | |||
| 90.00 | 42.00 | 46.70 | 44.35 | 62.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.75 | 1.00 | 0.00 | -0.02 | 7/9/2026 | 7/15/2026 12:58:59 PM EST |
| 95.00 | 37.40 | 41.90 | 39.65 | 44.71 | 0.00 | 0.00% | 0.42 | 0 | 34 | 1.95 | 0.99 | 0.00 | -0.04 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 100.00 | 32.30 | 36.80 | 34.55 | 39.15 | 0.00 | 0.00% | 0.35 | 0 | 240 | 1.73 | 0.98 | 0.00 | -0.06 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 101.00 | 31.00 | 36.00 | 33.50 | % | 0.33 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.07 | 7/15/2026 12:58:59 PM EST | |||
| 102.00 | 30.00 | 35.00 | 32.50 | % | 0.32 | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.08 | 7/15/2026 12:58:59 PM EST | |||
| 103.00 | 29.00 | 34.00 | 31.50 | % | 0.31 | 0 | 0 | 1.62 | 0.97 | 0.00 | -0.08 | 7/15/2026 12:58:59 PM EST | |||
| 104.00 | 30.10 | 32.80 | 31.45 | % | 0.30 | 0 | 0 | 1.58 | 0.97 | 0.00 | -0.09 | 7/15/2026 12:58:59 PM EST | |||
| 105.00 | 27.10 | 31.80 | 29.45 | % | 0.28 | 0 | 0 | 1.49 | 0.96 | 0.00 | -0.10 | 7/15/2026 12:58:59 PM EST | |||
| 106.00 | 26.10 | 30.80 | 28.45 | % | 0.27 | 0 | 0 | 1.50 | 0.96 | 0.00 | -0.11 | 7/15/2026 12:58:59 PM EST | |||
| 107.00 | 25.10 | 29.80 | 27.45 | % | 0.26 | 0 | 0 | 1.47 | 0.95 | 0.01 | -0.12 | 7/15/2026 12:58:59 PM EST | |||
| 108.00 | 24.10 | 28.90 | 26.50 | % | 0.25 | 0 | 0 | 1.43 | 0.95 | 0.01 | -0.12 | 7/15/2026 12:58:59 PM EST | |||
| 109.00 | 23.20 | 27.90 | 25.55 | % | 0.23 | 0 | 0 | 1.39 | 0.94 | 0.01 | -0.13 | 7/15/2026 12:58:59 PM EST | |||
| 110.00 | 25.00 | 26.90 | 25.95 | 23.79 | -5.21 | -17.97% | 0.24 | 2 | 2 | 1.03 | 0.94 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 111.00 | 22.10 | 25.90 | 24.00 | % | 0.22 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.15 | 7/15/2026 12:58:59 PM EST | |||
| 112.00 | 20.30 | 25.00 | 22.65 | % | 0.20 | 0 | 0 | 1.30 | 0.92 | 0.01 | -0.16 | 7/15/2026 12:58:59 PM EST | |||
| 113.00 | 19.30 | 24.10 | 21.70 | 27.05 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.28 | 0.91 | 0.01 | -0.17 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 114.00 | 18.40 | 23.10 | 20.75 | 26.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.24 | 0.90 | 0.01 | -0.18 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 115.00 | 19.80 | 22.70 | 21.25 | 21.67 | -9.33 | -30.10% | 0.18 | 5 | 6 | 0.94 | 0.90 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 116.00 | 18.50 | 21.30 | 19.90 | % | 0.17 | 0 | 0 | 1.08 | 0.89 | 0.01 | -0.19 | 7/15/2026 12:58:59 PM EST | |||
| 117.00 | 17.90 | 20.40 | 19.15 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | 0.88 | 0.01 | -0.20 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 118.00 | 16.70 | 19.40 | 18.05 | % | 0.15 | 0 | 0 | 1.03 | 0.86 | 0.01 | -0.21 | 7/15/2026 12:58:59 PM EST | |||
| 119.00 | 15.90 | 18.50 | 17.20 | 23.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.01 | 0.85 | 0.01 | -0.22 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 120.00 | 16.50 | 17.40 | 16.95 | 15.74 | -2.28 | -12.66% | 0.14 | 19 | 160 | 0.60 | 0.84 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 121.00 | 14.20 | 16.80 | 15.50 | 16.01 | % | 0.13 | 1 | 0 | 0.97 | 0.83 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 12:58:59 PM EST | |
| 122.00 | 14.40 | 15.90 | 15.15 | 15.02 | % | 0.12 | 1 | 0 | 0.67 | 0.81 | 0.02 | -0.24 | 7/15/2026 | 7/15/2026 12:58:59 PM EST | |
| 123.00 | 12.80 | 14.70 | 13.75 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.69 | 0.80 | 0.02 | -0.25 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 124.00 | 12.70 | 14.40 | 13.55 | 14.00 | -3.10 | -18.13% | 0.11 | 1 | 1 | 0.68 | 0.78 | 0.02 | -0.26 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 125.00 | 12.00 | 13.00 | 12.50 | 11.96 | -1.54 | -11.41% | 0.10 | 23 | 131 | 0.68 | 0.76 | 0.02 | -0.26 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 126.00 | 11.20 | 12.30 | 11.75 | 10.00 | % | 0.09 | 1 | 0 | 0.67 | 0.74 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST | |
| 127.00 | 10.50 | 11.40 | 10.95 | 11.52 | -2.42 | -17.36% | 0.09 | 2 | 1 | 0.67 | 0.72 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 128.00 | 9.80 | 10.90 | 10.35 | 10.00 | -2.10 | -17.36% | 0.08 | 6 | 4 | 0.68 | 0.69 | 0.03 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 129.00 | 9.50 | 10.00 | 9.75 | % | 0.08 | 0 | 0 | 0.67 | 0.67 | 0.03 | -0.28 | 7/15/2026 12:58:59 PM EST | |||
| 130.00 | 8.80 | 9.30 | 9.05 | 9.00 | -0.79 | -8.07% | 0.07 | 545 | 558 | 0.67 | 0.64 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 131.00 | 8.20 | 8.70 | 8.45 | 6.90 | -2.20 | -24.18% | 0.06 | 57 | 50 | 0.67 | 0.61 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 132.00 | 7.50 | 8.10 | 7.80 | 7.20 | -1.40 | -16.28% | 0.06 | 41 | 7 | 0.67 | 0.58 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 133.00 | 7.10 | 7.40 | 7.25 | 7.26 | -0.74 | -9.25% | 0.05 | 133 | 14 | 0.68 | 0.55 | 0.03 | -0.30 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 134.00 | 6.50 | 6.90 | 6.70 | 6.65 | -1.55 | -18.91% | 0.05 | 644 | 26 | 0.68 | 0.52 | 0.03 | -0.30 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 135.00 | 6.20 | 6.40 | 6.30 | 6.20 | -0.72 | -10.41% | 0.05 | 1,172 | 364 | 0.68 | 0.49 | 0.03 | -0.30 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 136.00 | 5.60 | 5.80 | 5.70 | 5.75 | -0.74 | -11.41% | 0.04 | 484 | 124 | 0.68 | 0.46 | 0.03 | -0.30 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 137.00 | 5.20 | 5.40 | 5.30 | 4.80 | -1.20 | -20.00% | 0.04 | 919 | 370 | 0.68 | 0.43 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 138.00 | 4.80 | 4.90 | 4.85 | 4.46 | -1.09 | -19.64% | 0.04 | 392 | 382 | 0.68 | 0.41 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 139.00 | 4.40 | 4.50 | 4.45 | 4.40 | -0.76 | -14.73% | 0.03 | 314 | 297 | 0.68 | 0.38 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 140.00 | 4.00 | 4.20 | 4.10 | 4.08 | -0.72 | -15.00% | 0.03 | 4,378 | 2,160 | 0.68 | 0.36 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 141.00 | 3.60 | 3.80 | 3.70 | 3.66 | -0.76 | -17.20% | 0.03 | 190 | 575 | 0.68 | 0.34 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 142.00 | 3.30 | 3.50 | 3.40 | 3.06 | -1.04 | -25.37% | 0.02 | 423 | 423 | 0.68 | 0.32 | 0.02 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 143.00 | 3.00 | 3.20 | 3.10 | 2.84 | -0.96 | -25.27% | 0.02 | 243 | 869 | 0.69 | 0.30 | 0.02 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 144.00 | 2.80 | 2.90 | 2.85 | 2.75 | -0.85 | -23.62% | 0.02 | 213 | 176 | 0.69 | 0.28 | 0.02 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 145.00 | 2.55 | 2.65 | 2.60 | 2.60 | -0.70 | -21.22% | 0.02 | 1,703 | 1,028 | 0.69 | 0.26 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 146.00 | 2.35 | 2.45 | 2.40 | 2.34 | -0.76 | -24.52% | 0.02 | 176 | 284 | 0.70 | 0.25 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 147.00 | 2.15 | 2.25 | 2.20 | 2.13 | -0.72 | -25.27% | 0.01 | 79 | 206 | 0.70 | 0.24 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 148.00 | 1.95 | 2.05 | 2.00 | 2.00 | -0.70 | -25.93% | 0.01 | 138 | 460 | 0.71 | 0.23 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 149.00 | 1.80 | 1.90 | 1.85 | 1.83 | -0.60 | -24.70% | 0.01 | 135 | 421 | 0.71 | 0.21 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 150.00 | 1.65 | 1.75 | 1.70 | 1.70 | -0.58 | -25.44% | 0.01 | 3,598 | 4,640 | 0.72 | 0.20 | 0.02 | -0.26 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 152.50 | 1.35 | 1.40 | 1.38 | 1.25 | -0.65 | -34.22% | 0.01 | 248 | 1,027 | 0.74 | 0.18 | 0.01 | -0.26 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 155.00 | 1.10 | 1.20 | 1.15 | 1.12 | -0.47 | -29.56% | 0.01 | 838 | 1,751 | 0.76 | 0.16 | 0.01 | -0.25 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 157.50 | 0.90 | 1.00 | 0.95 | 0.88 | -0.45 | -33.84% | 0.01 | 250 | 581 | 0.78 | 0.15 | 0.01 | -0.24 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 160.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.35 | -30.44% | 0.01 | 722 | 2,873 | 0.80 | 0.13 | 0.01 | -0.23 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 162.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.30 | -30.00% | 0.00 | 302 | 730 | 0.83 | 0.12 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 165.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.30 | -34.49% | 0.00 | 250 | 1,614 | 0.85 | 0.11 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 167.50 | 0.50 | 0.55 | 0.53 | 0.53 | -0.30 | -36.15% | 0.00 | 102 | 867 | 0.88 | 0.09 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 170.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.21 | -30.89% | 0.00 | 462 | 2,509 | 0.90 | 0.08 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 172.50 | 0.40 | 0.45 | 0.43 | 0.44 | -0.20 | -31.25% | 0.00 | 49 | 1,557 | 0.93 | 0.07 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 175.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.22 | -36.67% | 0.00 | 151 | 2,012 | 0.95 | 0.07 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 177.50 | 0.30 | 0.40 | 0.35 | 0.34 | -0.21 | -38.19% | 0.00 | 27 | 637 | 0.98 | 0.06 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 180.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.15 | -31.25% | 0.00 | 343 | 4,052 | 1.02 | 0.05 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 182.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 156 | 911 | 1.02 | 0.05 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 185.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.12 | -30.00% | 0.00 | 71 | 588 | 1.06 | 0.04 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 187.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.16 | -39.03% | 0.00 | 10 | 228 | 1.10 | 0.03 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 190.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.14 | -37.84% | 0.00 | 110 | 2,010 | 1.10 | 0.03 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 192.50 | 0.20 | 0.30 | 0.25 | 0.26 | -0.09 | -25.72% | 0.00 | 9 | 153 | 1.13 | 0.03 | 0.00 | -0.08 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 195.00 | 0.20 | 0.25 | 0.23 | 0.27 | -0.07 | -20.59% | 0.00 | 41 | 463 | 1.16 | 0.02 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 197.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.11 | -34.38% | 0.00 | 3 | 714 | 1.17 | 0.02 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 200.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 124 | 2,067 | 1.18 | 0.02 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 202.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 280 | 1.21 | 0.02 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 205.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.10 | -37.04% | 0.00 | 31 | 1,085 | 1.24 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 207.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 101 | 666 | 1.27 | 0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 210.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.14 | -46.67% | 0.00 | 36 | 909 | 1.27 | 0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 212.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 7 | 350 | 1.30 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 215.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.08 | -33.34% | 0.00 | 2 | 170 | 1.33 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 217.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.12 | -42.86% | 0.00 | 2 | 139 | 1.36 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 220.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 444 | 1.36 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 222.50 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.38 | 0.01 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 225.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 56 | 858 | 1.41 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 227.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 121 | 163 | 1.43 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 230.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 27 | 510 | 1.46 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 232.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 60 | 343 | 1.48 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 235.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.45 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 237.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.47 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 240.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 17 | 1,361 | 1.46 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 242.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.52 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 245.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 882 | 1.54 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 247.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 5 | 2,041 | 1.56 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 250.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 28 | 365 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 252.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 255.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 257.50 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 260.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 88 | 1.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 262.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 265.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 850 | 1.67 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 267.50 | 0.05 | 0.10 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 104 | 1.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 270.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.71 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 272.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 275.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 277.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 7 | 221 | 1.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 280.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 20 | 437 | 1.85 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 285.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 80 | 92 | 1.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 129 | 1,267 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.28 | -84.85% | 0.00 | 24 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.35 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 134 | 851 | 2.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 132 | 1,119 | 2.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,022 | 12,644 | 2.05 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 12:58:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 12:58:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 12:58:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 12:58:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 12:58:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 124 | 2.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 358 | 1.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 195 | 446 | 1.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 234 | 227 | 1.24 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1,093 | 1,426 | 1.14 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 95.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 50 | 1,147 | 1.04 | -0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 100.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 193 | 1,997 | 0.96 | -0.02 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 101.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 20 | 3 | 0.93 | -0.02 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 102.00 | 0.15 | 0.20 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.08 | 7/15/2026 12:58:59 PM EST | |||
| 103.00 | 0.15 | 0.20 | 0.18 | 0.24 | % | 0.00 | 72 | 0 | 0.91 | -0.03 | 0.00 | -0.08 | 7/15/2026 | 7/15/2026 12:58:59 PM EST | |
| 104.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.09 | 7/15/2026 12:58:59 PM EST | |||
| 105.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.06 | -21.43% | 0.00 | 44 | 647 | 0.87 | -0.04 | 0.00 | -0.10 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 106.00 | 0.20 | 0.25 | 0.23 | 0.18 | -0.06 | -25.00% | 0.00 | 1 | 1 | 0.86 | -0.04 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 107.00 | 0.20 | 0.30 | 0.25 | 0.37 | +0.07 | +23.34% | 0.00 | 17 | 21 | 0.84 | -0.05 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 108.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.02 | +7.15% | 0.00 | 149 | 15 | 0.83 | -0.05 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 109.00 | 0.30 | 0.35 | 0.33 | 0.39 | +0.06 | +18.19% | 0.00 | 30 | 6 | 0.83 | -0.06 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 110.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.03 | -7.90% | 0.00 | 138 | 1,258 | 0.82 | -0.06 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 111.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.02 | -4.77% | 0.00 | 18 | 16 | 0.80 | -0.07 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 112.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.03 | -6.25% | 0.00 | 12 | 23 | 0.79 | -0.08 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 113.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.02 | -3.85% | 0.00 | 1 | 21 | 0.78 | -0.09 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 114.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.10 | -16.67% | 0.00 | 12 | 45 | 0.77 | -0.10 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 115.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.06 | -9.53% | 0.01 | 209 | 896 | 0.77 | -0.10 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 116.00 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 623 | 61 | 0.75 | -0.11 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 117.00 | 0.70 | 0.75 | 0.73 | 0.79 | -0.06 | -7.06% | 0.01 | 56 | 94 | 0.75 | -0.12 | 0.01 | -0.20 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 118.00 | 0.80 | 0.85 | 0.83 | 0.90 | -0.10 | -10.00% | 0.01 | 194 | 174 | 0.74 | -0.14 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 119.00 | 0.90 | 0.95 | 0.93 | 0.90 | -0.20 | -18.19% | 0.01 | 69 | 195 | 0.73 | -0.15 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 120.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.10 | -8.70% | 0.01 | 471 | 2,385 | 0.73 | -0.16 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 121.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.14 | -10.45% | 0.01 | 133 | 134 | 0.72 | -0.17 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 122.00 | 1.30 | 1.40 | 1.35 | 1.54 | +0.04 | +2.67% | 0.01 | 104 | 166 | 0.72 | -0.19 | 0.02 | -0.24 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 123.00 | 1.50 | 1.55 | 1.53 | 1.67 | -0.03 | -1.77% | 0.01 | 161 | 162 | 0.71 | -0.20 | 0.02 | -0.25 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 124.00 | 1.65 | 1.75 | 1.70 | 1.88 | +0.03 | +1.63% | 0.01 | 854 | 639 | 0.71 | -0.22 | 0.02 | -0.26 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 125.00 | 1.90 | 2.00 | 1.95 | 2.15 | +0.05 | +2.39% | 0.02 | 2,374 | 3,654 | 0.71 | -0.24 | 0.02 | -0.26 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 126.00 | 2.15 | 2.20 | 2.18 | 2.35 | +0.15 | +6.82% | 0.02 | 116 | 117 | 0.70 | -0.26 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 127.00 | 2.40 | 2.50 | 2.45 | 2.72 | +0.10 | +3.82% | 0.02 | 174 | 124 | 0.70 | -0.28 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 128.00 | 2.65 | 2.75 | 2.70 | 2.70 | -0.27 | -9.10% | 0.02 | 719 | 156 | 0.69 | -0.31 | 0.03 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 129.00 | 2.95 | 3.10 | 3.03 | 3.29 | +0.08 | +2.50% | 0.02 | 266 | 212 | 0.70 | -0.33 | 0.03 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 130.00 | 3.30 | 3.40 | 3.35 | 3.32 | -0.28 | -7.78% | 0.03 | 5,086 | 3,187 | 0.69 | -0.36 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 131.00 | 3.60 | 3.80 | 3.70 | 3.70 | -0.17 | -4.40% | 0.03 | 472 | 149 | 0.69 | -0.39 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 132.00 | 4.00 | 4.20 | 4.10 | 4.09 | -0.21 | -4.89% | 0.03 | 401 | 159 | 0.69 | -0.42 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 133.00 | 4.40 | 4.60 | 4.50 | 4.70 | -0.10 | -2.09% | 0.03 | 470 | 217 | 0.69 | -0.45 | 0.03 | -0.30 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 134.00 | 4.90 | 5.00 | 4.95 | 5.38 | +0.11 | +2.09% | 0.04 | 282 | 314 | 0.69 | -0.48 | 0.03 | -0.30 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 135.00 | 5.30 | 5.50 | 5.40 | 5.49 | -0.23 | -4.03% | 0.04 | 2,490 | 4,273 | 0.69 | -0.51 | 0.03 | -0.30 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 136.00 | 5.90 | 6.00 | 5.95 | 6.00 | -0.26 | -4.16% | 0.04 | 320 | 224 | 0.69 | -0.54 | 0.03 | -0.30 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 137.00 | 6.30 | 6.70 | 6.50 | 6.52 | -0.18 | -2.69% | 0.05 | 589 | 329 | 0.69 | -0.56 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 138.00 | 6.90 | 7.30 | 7.10 | 7.05 | -0.35 | -4.73% | 0.05 | 246 | 2,196 | 0.69 | -0.59 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 139.00 | 7.50 | 7.90 | 7.70 | 8.00 | +0.10 | +1.27% | 0.06 | 162 | 1,753 | 0.69 | -0.62 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 140.00 | 8.10 | 8.40 | 8.25 | 8.36 | -0.24 | -2.80% | 0.06 | 1,449 | 3,931 | 0.69 | -0.64 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 141.00 | 8.70 | 9.20 | 8.95 | 8.95 | -0.21 | -2.30% | 0.06 | 22 | 206 | 0.70 | -0.66 | 0.03 | -0.29 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 142.00 | 9.30 | 9.90 | 9.60 | 10.29 | +0.34 | +3.42% | 0.07 | 56 | 657 | 0.70 | -0.68 | 0.02 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 143.00 | 10.00 | 10.70 | 10.35 | 10.85 | +0.10 | +0.93% | 0.07 | 32 | 254 | 0.70 | -0.70 | 0.02 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 144.00 | 10.80 | 11.40 | 11.10 | 11.95 | +1.97 | +19.74% | 0.08 | 40 | 298 | 0.71 | -0.72 | 0.02 | -0.28 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 145.00 | 11.50 | 12.30 | 11.90 | 11.86 | -0.29 | -2.39% | 0.08 | 210 | 1,040 | 0.73 | -0.74 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 146.00 | 12.30 | 13.30 | 12.80 | 13.70 | +2.80 | +25.69% | 0.09 | 14 | 251 | 0.71 | -0.75 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 147.00 | 13.10 | 14.10 | 13.60 | 14.50 | +2.80 | +23.94% | 0.09 | 124 | 599 | 0.72 | -0.76 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 148.00 | 14.00 | 14.90 | 14.45 | 14.98 | +2.49 | +19.94% | 0.10 | 96 | 1,167 | 0.75 | -0.77 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 149.00 | 14.50 | 15.80 | 15.15 | 16.78 | +1.60 | +10.54% | 0.10 | 219 | 699 | 0.73 | -0.79 | 0.02 | -0.27 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 150.00 | 15.30 | 16.40 | 15.85 | 15.95 | +0.31 | +1.99% | 0.11 | 476 | 4,144 | 0.72 | -0.80 | 0.02 | -0.26 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 152.50 | 17.40 | 18.90 | 18.15 | 20.10 | +3.60 | +21.82% | 0.12 | 20 | 530 | 0.73 | -0.82 | 0.01 | -0.26 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 155.00 | 19.80 | 21.00 | 20.40 | 20.57 | +1.17 | +6.04% | 0.13 | 37 | 885 | 0.74 | -0.84 | 0.01 | -0.25 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 157.50 | 22.20 | 22.90 | 22.55 | 22.62 | +1.70 | +8.13% | 0.14 | 26 | 277 | 1.04 | -0.85 | 0.01 | -0.24 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 160.00 | 24.50 | 25.80 | 25.15 | 25.00 | 0.00 | 0.00% | 0.16 | 64 | 525 | 0.96 | -0.87 | 0.01 | -0.23 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 162.50 | 26.70 | 28.20 | 27.45 | 28.26 | +3.01 | +11.93% | 0.17 | 30 | 339 | 1.20 | -0.88 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 165.00 | 29.20 | 30.60 | 29.90 | 29.80 | +1.39 | +4.90% | 0.18 | 15 | 599 | 1.28 | -0.89 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 167.50 | 31.60 | 34.20 | 32.90 | 32.17 | +0.37 | +1.17% | 0.20 | 3 | 120 | 1.35 | -0.91 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 170.00 | 33.90 | 35.50 | 34.70 | 34.97 | +1.36 | +4.05% | 0.20 | 147 | 495 | 1.13 | -0.92 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 172.50 | 36.30 | 38.90 | 37.60 | 32.23 | 0.00 | 0.00% | 0.22 | 0 | 142 | 1.37 | -0.93 | 0.01 | -0.17 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 175.00 | 38.90 | 40.10 | 39.50 | 41.89 | +4.69 | +12.61% | 0.23 | 29 | 315 | 1.10 | -0.93 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 177.50 | 41.20 | 45.90 | 43.55 | 40.55 | 0.00 | 0.00% | 0.25 | 0 | 63 | 1.74 | -0.94 | 0.01 | -0.14 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 180.00 | 44.00 | 45.00 | 44.50 | 45.00 | +5.34 | +13.47% | 0.25 | 24 | 258 | 1.35 | -0.95 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 182.50 | 46.20 | 49.50 | 47.85 | 49.90 | +7.77 | +18.45% | 0.26 | 2 | 30 | 1.69 | -0.95 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 185.00 | 48.50 | 50.00 | 49.25 | 50.14 | +3.19 | +6.80% | 0.27 | 9 | 47 | 1.27 | -0.96 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 187.50 | 51.40 | 54.70 | 53.05 | 47.44 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.85 | -0.97 | 0.00 | -0.09 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 190.00 | 53.90 | 56.30 | 55.10 | 55.70 | +4.72 | +9.26% | 0.29 | 1 | 51 | 1.63 | -0.97 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 192.50 | 55.90 | 59.10 | 57.50 | 52.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.88 | -0.97 | 0.00 | -0.08 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 195.00 | 58.90 | 61.30 | 60.10 | 57.59 | +5.29 | +10.12% | 0.31 | 1 | 22 | 2.05 | -0.98 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 197.50 | 61.20 | 65.80 | 63.50 | 48.90 | 0.00 | 0.00% | 0.32 | 0 | 12 | 2.09 | -0.98 | 0.00 | -0.07 | 7/10/2026 | 7/15/2026 12:58:59 PM EST |
| 200.00 | 64.00 | 65.00 | 64.50 | 66.32 | +3.29 | +5.22% | 0.32 | 17 | 1,222 | 1.95 | -0.98 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 202.50 | 66.00 | 70.80 | 68.40 | 60.97 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.18 | -0.98 | 0.00 | -0.05 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 205.00 | 68.60 | 71.70 | 70.15 | 68.60 | +2.25 | +3.40% | 0.34 | 1 | 6 | 2.23 | -0.99 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 12:58:59 PM EST |
| 207.50 | 71.30 | 75.80 | 73.55 | 69.81 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.27 | -0.99 | 0.00 | -0.04 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 210.00 | 73.40 | 78.30 | 75.85 | 68.80 | 0.00 | 0.00% | 0.36 | 0 | 33 | 2.13 | -0.99 | 0.00 | -0.04 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 212.50 | 76.30 | 80.80 | 78.55 | % | 0.37 | 0 | 0 | 2.35 | -0.99 | 0.00 | -0.03 | 7/15/2026 12:58:59 PM EST | |||
| 215.00 | 78.40 | 83.20 | 80.80 | 73.52 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.39 | -0.99 | 0.00 | -0.03 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 217.50 | 81.30 | 85.70 | 83.50 | % | 0.38 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.03 | 7/15/2026 12:58:59 PM EST | |||
| 220.00 | 81.30 | 84.80 | 83.05 | 78.14 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.67 | -0.99 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 12:58:59 PM EST |
| 222.50 | 86.30 | 90.70 | 88.50 | % | 0.40 | 0 | 0 | 2.48 | -0.99 | 0.00 | -0.02 | 7/15/2026 12:58:59 PM EST | |||
| 225.00 | 88.60 | 93.20 | 90.90 | 69.19 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.52 | -1.00 | 0.00 | -0.02 | 7/2/2026 | 7/15/2026 12:58:59 PM EST |
| 227.50 | 91.20 | 95.70 | 93.45 | 85.72 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.55 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 230.00 | 93.70 | 98.20 | 95.95 | 73.00 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.59 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 7/15/2026 12:58:59 PM EST |
| 232.50 | 96.20 | 100.70 | 98.45 | 59.89 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.62 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 7/15/2026 12:58:59 PM EST |
| 235.00 | 98.60 | 103.20 | 100.90 | 77.00 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.66 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/15/2026 12:58:59 PM EST |
| 237.50 | 101.20 | 105.70 | 103.45 | 82.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.69 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 7/15/2026 12:58:59 PM EST |
| 240.00 | 103.70 | 108.20 | 105.95 | % | 0.44 | 0 | 0 | 2.73 | -1.00 | 0.00 | -0.01 | 7/15/2026 12:58:59 PM EST | |||
| 242.50 | 106.20 | 110.70 | 108.45 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 7/15/2026 12:58:59 PM EST | |||
| 245.00 | 108.70 | 113.20 | 110.95 | % | 0.45 | 0 | 0 | 2.84 | -1.00 | 0.00 | -0.01 | 7/15/2026 12:58:59 PM EST | |||
| 247.50 | 111.20 | 115.70 | 113.45 | % | 0.46 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 250.00 | 113.30 | 118.20 | 115.75 | % | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 252.50 | 115.80 | 120.70 | 118.25 | % | 0.47 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 255.00 | 118.30 | 122.80 | 120.55 | % | 0.47 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 257.50 | 120.80 | 125.70 | 123.25 | % | 0.48 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 260.00 | 123.70 | 128.20 | 125.95 | % | 0.48 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 262.50 | 126.20 | 130.70 | 128.45 | % | 0.49 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 265.00 | 128.30 | 133.20 | 130.75 | % | 0.49 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 267.50 | 130.80 | 135.70 | 133.25 | % | 0.50 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 270.00 | 133.30 | 138.20 | 135.75 | 113.06 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.09 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 12:58:59 PM EST |
| 272.50 | 136.20 | 140.70 | 138.45 | % | 0.51 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 275.00 | 138.70 | 143.20 | 140.95 | % | 0.51 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 277.50 | 141.20 | 145.70 | 143.45 | % | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 280.00 | 143.30 | 148.20 | 145.75 | 122.97 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.21 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 12:58:59 PM EST |
| 285.00 | 148.20 | 153.20 | 150.70 | % | 0.53 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 290.00 | 153.70 | 158.20 | 155.95 | % | 0.54 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 295.00 | 158.20 | 163.20 | 160.70 | % | 0.54 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 300.00 | 163.70 | 168.20 | 165.95 | 157.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 12:58:59 PM EST |
| 305.00 | 168.70 | 173.20 | 170.95 | % | 0.56 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 310.00 | 173.70 | 177.40 | 175.55 | % | 0.57 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 315.00 | 178.70 | 182.40 | 180.55 | % | 0.57 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 320.00 | 183.70 | 188.20 | 185.95 | % | 0.58 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 325.00 | 188.70 | 193.20 | 190.95 | % | 0.59 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST | |||
| 330.00 | 193.30 | 198.20 | 195.75 | % | 0.59 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/15/2026 12:58:59 PM EST |