Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $148.30 as of 7/9/2026 2:38:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 142.80 | 149.80 | 146.30 | % | 29.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 10.00 | 137.80 | 144.80 | 141.30 | % | 14.13 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 15.00 | 132.10 | 139.80 | 135.95 | % | 9.06 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 20.00 | 127.50 | 134.80 | 131.15 | % | 6.56 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 25.00 | 122.70 | 129.80 | 126.25 | % | 5.05 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 30.00 | 117.80 | 124.80 | 121.30 | % | 4.04 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 35.00 | 113.00 | 119.80 | 116.40 | % | 3.33 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 40.00 | 107.70 | 114.80 | 111.25 | % | 2.78 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 45.00 | 102.50 | 109.80 | 106.15 | % | 2.36 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 50.00 | 98.00 | 104.80 | 101.40 | % | 2.03 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 55.00 | 93.00 | 99.90 | 96.45 | % | 1.75 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 60.00 | 88.00 | 94.90 | 91.45 | % | 1.52 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 65.00 | 83.00 | 89.90 | 86.45 | % | 1.33 | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 70.00 | 78.00 | 84.90 | 81.45 | % | 1.16 | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 75.00 | 73.10 | 80.00 | 76.55 | 72.00 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.11 | 0.99 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 68.10 | 75.10 | 71.60 | 70.50 | 0.00 | 0.00% | 0.89 | 0 | 14 | 1.95 | 0.99 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 63.20 | 70.10 | 66.65 | % | 0.78 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.04 | 7/9/2026 3:59:54 PM EST | |||
| 90.00 | 58.40 | 65.40 | 61.90 | 63.00 | +6.50 | +11.51% | 0.69 | 4 | 9 | 1.68 | 0.97 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 53.50 | 60.60 | 57.05 | 54.46 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.57 | 0.96 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 48.80 | 55.90 | 52.35 | 50.61 | +2.61 | +5.44% | 0.52 | 1 | 4 | 1.47 | 0.94 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 44.10 | 51.20 | 47.65 | 57.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.39 | 0.93 | 0.00 | -0.11 | 7/1/2026 | 7/9/2026 3:59:54 PM EST |
| 110.00 | 39.60 | 46.80 | 43.20 | 50.60 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.31 | 0.90 | 0.00 | -0.13 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 35.10 | 42.60 | 38.85 | 37.67 | % | 0.34 | 2 | 0 | 0.77 | 0.88 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 120.00 | 31.00 | 38.40 | 34.70 | 33.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.78 | 0.85 | 0.01 | -0.17 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 27.00 | 34.70 | 30.85 | 29.25 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.81 | 0.81 | 0.01 | -0.19 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 130.00 | 23.50 | 29.60 | 26.55 | 26.30 | -0.11 | -0.42% | 0.20 | 5 | 21 | 0.78 | 0.77 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 134.00 | 20.80 | 26.90 | 23.85 | % | 0.18 | 0 | 0 | 0.79 | 0.74 | 0.01 | -0.22 | 7/9/2026 3:59:54 PM EST | |||
| 135.00 | 20.80 | 26.20 | 23.50 | 22.92 | +1.23 | +5.68% | 0.17 | 3 | 11 | 0.81 | 0.73 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 136.00 | 19.50 | 25.60 | 22.55 | % | 0.17 | 0 | 0 | 0.79 | 0.72 | 0.01 | -0.23 | 7/9/2026 3:59:54 PM EST | |||
| 137.00 | 20.50 | 24.00 | 22.25 | % | 0.16 | 0 | 0 | 0.81 | 0.71 | 0.01 | -0.23 | 7/9/2026 3:59:54 PM EST | |||
| 138.00 | 20.10 | 24.10 | 22.10 | % | 0.16 | 0 | 0 | 0.85 | 0.70 | 0.01 | -0.23 | 7/9/2026 3:59:54 PM EST | |||
| 139.00 | 19.50 | 23.50 | 21.50 | % | 0.15 | 0 | 0 | 0.85 | 0.69 | 0.01 | -0.23 | 7/9/2026 3:59:54 PM EST | |||
| 140.00 | 20.40 | 22.50 | 21.45 | 21.00 | +3.60 | +20.69% | 0.15 | 8 | 62 | 0.89 | 0.68 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 141.00 | 18.40 | 21.20 | 19.80 | % | 0.14 | 0 | 0 | 0.82 | 0.67 | 0.01 | -0.24 | 7/9/2026 3:59:54 PM EST | |||
| 142.00 | 17.80 | 21.60 | 19.70 | % | 0.14 | 0 | 0 | 0.85 | 0.66 | 0.01 | -0.24 | 7/9/2026 3:59:54 PM EST | |||
| 143.00 | 17.50 | 20.20 | 18.85 | 16.57 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.83 | 0.65 | 0.01 | -0.24 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 144.00 | 16.70 | 19.50 | 18.10 | 18.90 | -0.10 | -0.53% | 0.13 | 4 | 6 | 0.82 | 0.64 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 145.00 | 17.00 | 19.50 | 18.25 | 18.87 | +2.97 | +18.68% | 0.13 | 35 | 57 | 0.86 | 0.63 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 146.00 | 15.70 | 18.40 | 17.05 | 17.10 | +1.90 | +12.50% | 0.12 | 9 | 17 | 0.81 | 0.62 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 147.00 | 15.20 | 18.30 | 16.75 | 17.15 | +3.32 | +24.01% | 0.11 | 4 | 7 | 0.83 | 0.61 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 148.00 | 15.00 | 17.40 | 16.20 | 16.30 | +2.61 | +19.07% | 0.11 | 41 | 21 | 0.83 | 0.59 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 149.00 | 14.60 | 16.90 | 15.75 | 17.00 | +3.00 | +21.43% | 0.11 | 37 | 15 | 0.83 | 0.58 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 150.00 | 14.70 | 16.20 | 15.45 | 15.21 | +1.50 | +10.95% | 0.10 | 1,260 | 320 | 0.84 | 0.57 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 152.50 | 13.00 | 15.50 | 14.25 | 15.05 | +3.40 | +29.19% | 0.09 | 154 | 206 | 0.84 | 0.54 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 155.00 | 12.90 | 13.60 | 13.25 | 12.40 | +0.40 | +3.34% | 0.09 | 167 | 298 | 0.85 | 0.52 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 157.50 | 11.00 | 12.80 | 11.90 | 13.18 | +3.08 | +30.50% | 0.08 | 68 | 85 | 0.83 | 0.49 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 160.00 | 10.90 | 11.60 | 11.25 | 11.00 | +1.30 | +13.41% | 0.07 | 339 | 497 | 0.84 | 0.46 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 162.50 | 8.60 | 11.50 | 10.05 | 10.60 | +2.33 | +28.18% | 0.06 | 96 | 120 | 0.83 | 0.43 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 165.00 | 9.30 | 9.80 | 9.55 | 9.50 | +1.97 | +26.17% | 0.06 | 101 | 592 | 0.85 | 0.41 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 167.50 | 8.70 | 9.00 | 8.85 | 8.25 | +1.37 | +19.92% | 0.05 | 39 | 727 | 0.85 | 0.39 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 170.00 | 8.00 | 8.20 | 8.10 | 8.08 | +1.55 | +23.74% | 0.05 | 169 | 467 | 0.85 | 0.36 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 172.50 | 7.30 | 7.70 | 7.50 | 7.70 | +1.70 | +28.34% | 0.04 | 32 | 275 | 0.85 | 0.34 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 175.00 | 6.70 | 7.10 | 6.90 | 6.50 | +1.02 | +18.62% | 0.04 | 89 | 422 | 0.86 | 0.32 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 177.50 | 6.20 | 6.60 | 6.40 | 6.62 | +1.62 | +32.40% | 0.04 | 33 | 271 | 0.86 | 0.30 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 180.00 | 5.70 | 6.10 | 5.90 | 5.46 | +0.76 | +16.17% | 0.03 | 135 | 347 | 0.86 | 0.28 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 182.50 | 5.30 | 5.60 | 5.45 | 6.10 | +1.60 | +35.56% | 0.03 | 15 | 290 | 0.87 | 0.27 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 185.00 | 4.90 | 5.20 | 5.05 | 5.40 | +1.52 | +39.18% | 0.03 | 55 | 204 | 0.87 | 0.25 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 190.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.62 | +16.85% | 0.02 | 116 | 716 | 0.88 | 0.23 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 195.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.80 | +27.59% | 0.02 | 27 | 79 | 0.90 | 0.21 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 200.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.35 | +12.07% | 0.02 | 908 | 919 | 0.91 | 0.19 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 205.00 | 2.75 | 3.00 | 2.88 | 2.80 | +0.50 | +21.74% | 0.01 | 11 | 81 | 0.92 | 0.17 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 210.00 | 2.40 | 2.65 | 2.53 | 2.65 | +0.45 | +20.46% | 0.01 | 99 | 95 | 0.93 | 0.16 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 215.00 | 2.15 | 2.40 | 2.28 | 2.30 | +0.30 | +15.00% | 0.01 | 6 | 125 | 0.95 | 0.14 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 220.00 | 1.90 | 2.15 | 2.03 | 2.28 | +0.38 | +20.00% | 0.01 | 9 | 76 | 0.97 | 0.13 | 0.00 | -0.16 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 225.00 | 1.75 | 1.95 | 1.85 | 1.89 | +0.29 | +18.13% | 0.01 | 4 | 62 | 0.98 | 0.12 | 0.00 | -0.16 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 230.00 | 1.55 | 1.80 | 1.68 | 1.80 | +0.20 | +12.50% | 0.01 | 27 | 45 | 1.00 | 0.11 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 235.00 | 1.45 | 1.70 | 1.58 | 1.70 | +0.20 | +13.34% | 0.01 | 109 | 109 | 1.02 | 0.10 | 0.00 | -0.14 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 240.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.17 | +12.79% | 0.01 | 12 | 32 | 1.04 | 0.10 | 0.00 | -0.14 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 245.00 | 1.25 | 1.45 | 1.35 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.06 | 0.09 | 0.00 | -0.13 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 250.00 | 1.15 | 1.40 | 1.28 | 1.35 | +0.30 | +28.58% | 0.01 | 757 | 207 | 1.08 | 0.08 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 255.00 | 1.05 | 1.30 | 1.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.08 | 0.00 | -0.12 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 260.00 | 1.00 | 1.25 | 1.13 | 1.20 | +0.17 | +16.51% | 0.00 | 6 | 18 | 1.12 | 0.07 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 265.00 | 0.95 | 1.20 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.07 | 0.00 | -0.11 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 270.00 | 0.90 | 1.15 | 1.03 | 1.02 | -0.10 | -8.93% | 0.00 | 1 | 4 | 1.15 | 0.06 | 0.00 | -0.10 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 275.00 | 0.85 | 1.10 | 0.98 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.06 | 0.00 | -0.10 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 280.00 | 0.80 | 1.05 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.05 | 0.00 | -0.09 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 285.00 | 0.75 | 1.00 | 0.88 | 0.92 | +0.05 | +5.75% | 0.00 | 1 | 292 | 1.20 | 0.05 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 290.00 | 0.75 | 0.95 | 0.85 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.05 | 0.00 | -0.08 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 295.00 | 0.70 | 0.95 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.24 | 0.04 | 0.00 | -0.08 | 6/30/2026 | 7/9/2026 3:59:54 PM EST |
| 300.00 | 0.65 | 0.90 | 0.78 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.25 | 0.04 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 305.00 | 0.65 | 0.90 | 0.78 | % | 0.00 | 0 | 0 | 1.27 | 0.04 | 0.00 | -0.07 | 7/9/2026 3:59:54 PM EST | |||
| 310.00 | 0.60 | 0.85 | 0.73 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.03 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 315.00 | 0.60 | 0.85 | 0.73 | % | 0.00 | 0 | 0 | 1.31 | 0.03 | 0.00 | -0.06 | 7/9/2026 3:59:54 PM EST | |||
| 320.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.04 | -5.41% | 0.00 | 1 | 3 | 1.31 | 0.03 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 325.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.03 | 0.00 | -0.05 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 330.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.12 | -15.59% | 0.00 | 14 | 26 | 1.35 | 0.02 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 4.20 | 2.10 | % | 0.08 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 10 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 12 | 1.19 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.07 | -21.88% | 0.00 | 1 | 12 | 1.15 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 22 | 140 | 1.09 | -0.01 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.36 | -0.14 | -28.00% | 0.00 | 3 | 172 | 1.06 | -0.02 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.26 | -34.22% | 0.01 | 8 | 38 | 1.03 | -0.03 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.33 | -30.56% | 0.01 | 20 | 97 | 1.01 | -0.04 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 0.80 | 1.05 | 0.93 | 0.90 | -0.35 | -28.00% | 0.01 | 44 | 3,777 | 0.98 | -0.06 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 1.15 | 1.40 | 1.28 | 1.27 | -0.73 | -36.50% | 0.01 | 14 | 204 | 0.95 | -0.07 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 110.00 | 1.60 | 1.90 | 1.75 | 1.85 | -0.62 | -25.11% | 0.02 | 4,891 | 389 | 0.93 | -0.10 | 0.00 | -0.13 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 2.30 | 2.55 | 2.43 | 2.45 | -0.55 | -18.34% | 0.02 | 2,109 | 2,300 | 0.92 | -0.12 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 120.00 | 3.10 | 3.40 | 3.25 | 3.25 | -1.35 | -29.35% | 0.03 | 300 | 2,406 | 0.91 | -0.15 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 4.10 | 4.50 | 4.30 | 4.35 | -1.05 | -19.45% | 0.03 | 230 | 2,052 | 0.90 | -0.19 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 130.00 | 5.40 | 5.80 | 5.60 | 5.65 | -1.20 | -17.52% | 0.04 | 187 | 667 | 0.89 | -0.23 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 134.00 | 6.60 | 7.00 | 6.80 | 7.00 | % | 0.05 | 9 | 0 | 0.88 | -0.26 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 135.00 | 7.00 | 7.30 | 7.15 | 7.20 | -1.45 | -16.77% | 0.05 | 1,366 | 2,515 | 0.88 | -0.27 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 136.00 | 7.30 | 7.70 | 7.50 | 8.00 | % | 0.06 | 2 | 0 | 0.88 | -0.28 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 137.00 | 7.70 | 8.00 | 7.85 | 7.80 | % | 0.06 | 28 | 0 | 0.88 | -0.29 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 138.00 | 8.00 | 8.40 | 8.20 | 8.20 | % | 0.06 | 4 | 0 | 0.88 | -0.30 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 139.00 | 8.40 | 8.80 | 8.60 | 8.66 | % | 0.06 | 11 | 0 | 0.88 | -0.31 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 140.00 | 8.80 | 9.20 | 9.00 | 9.47 | -0.94 | -9.03% | 0.06 | 1,170 | 2,699 | 0.88 | -0.32 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 141.00 | 9.20 | 9.60 | 9.40 | 9.50 | % | 0.07 | 15 | 0 | 0.87 | -0.33 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 142.00 | 9.60 | 10.00 | 9.80 | 10.05 | % | 0.07 | 12 | 0 | 0.87 | -0.34 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 143.00 | 10.00 | 10.40 | 10.20 | 10.30 | -3.05 | -22.85% | 0.07 | 14 | 150 | 0.87 | -0.35 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 144.00 | 10.50 | 10.80 | 10.65 | 10.70 | -2.95 | -21.62% | 0.07 | 25 | 83 | 0.87 | -0.36 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 145.00 | 10.90 | 11.30 | 11.10 | 11.20 | -2.30 | -17.04% | 0.08 | 142 | 437 | 0.87 | -0.37 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 146.00 | 11.30 | 11.70 | 11.50 | 11.25 | -2.31 | -17.04% | 0.08 | 27 | 174 | 0.87 | -0.38 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 147.00 | 11.80 | 12.20 | 12.00 | 11.83 | -3.67 | -23.68% | 0.08 | 30 | 257 | 0.87 | -0.39 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 148.00 | 12.30 | 12.70 | 12.50 | 13.00 | -1.50 | -10.35% | 0.08 | 58 | 96 | 0.87 | -0.41 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 149.00 | 12.80 | 13.20 | 13.00 | 12.50 | -3.80 | -23.32% | 0.09 | 60 | 1,038 | 0.86 | -0.42 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 150.00 | 13.30 | 13.70 | 13.50 | 13.64 | -1.91 | -12.29% | 0.09 | 391 | 1,973 | 0.86 | -0.43 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 152.50 | 14.30 | 16.40 | 15.35 | 14.62 | -2.51 | -14.66% | 0.10 | 136 | 175 | 0.89 | -0.46 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 155.00 | 15.30 | 17.00 | 16.15 | 16.15 | -3.85 | -19.25% | 0.10 | 86 | 324 | 0.86 | -0.48 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 157.50 | 16.20 | 19.50 | 17.85 | 17.45 | -4.05 | -18.84% | 0.11 | 10 | 109 | 0.87 | -0.51 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 160.00 | 18.40 | 20.00 | 19.20 | 18.96 | -4.44 | -18.98% | 0.12 | 221 | 277 | 0.86 | -0.54 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 162.50 | 19.90 | 22.50 | 21.20 | 20.30 | -3.03 | -12.99% | 0.13 | 26 | 153 | 0.89 | -0.57 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 165.00 | 21.60 | 24.00 | 22.80 | 22.35 | -3.50 | -13.54% | 0.14 | 13 | 127 | 0.89 | -0.59 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 167.50 | 22.50 | 26.10 | 24.30 | 26.55 | -1.72 | -6.09% | 0.15 | 4 | 80 | 0.87 | -0.61 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 170.00 | 25.40 | 28.00 | 26.70 | 26.80 | -3.35 | -11.12% | 0.16 | 13 | 100 | 0.91 | -0.64 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 172.50 | 26.10 | 29.90 | 28.00 | 29.28 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.88 | -0.66 | 0.01 | -0.22 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 175.00 | 28.90 | 31.80 | 30.35 | 29.58 | -2.00 | -6.34% | 0.17 | 7 | 38 | 0.91 | -0.68 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 177.50 | 30.70 | 34.60 | 32.65 | 32.65 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.93 | -0.70 | 0.01 | -0.22 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 180.00 | 30.40 | 36.60 | 33.50 | 35.68 | -3.31 | -8.49% | 0.19 | 1 | 34 | 0.85 | -0.72 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 182.50 | 32.50 | 39.90 | 36.20 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.88 | -0.73 | 0.01 | -0.21 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 185.00 | 34.60 | 41.50 | 38.05 | 38.62 | -1.68 | -4.17% | 0.21 | 2 | 106 | 0.87 | -0.75 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 190.00 | 38.90 | 46.30 | 42.60 | 41.09 | -6.22 | -13.15% | 0.22 | 2 | 38 | 0.87 | -0.77 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 195.00 | 43.40 | 50.70 | 47.05 | 47.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.13 | -0.79 | 0.01 | -0.19 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 200.00 | 48.00 | 55.20 | 51.60 | 53.34 | -3.28 | -5.80% | 0.26 | 10 | 7 | 1.15 | -0.81 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 205.00 | 52.60 | 59.80 | 56.20 | 41.02 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.19 | -0.83 | 0.01 | -0.18 | 6/30/2026 | 7/9/2026 3:59:54 PM EST |
| 210.00 | 57.30 | 64.50 | 60.90 | 61.97 | % | 0.29 | 1 | 0 | 1.22 | -0.84 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 215.00 | 62.10 | 69.10 | 65.60 | 66.61 | -0.48 | -0.72% | 0.31 | 1 | 1 | 1.15 | -0.86 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 220.00 | 66.80 | 73.80 | 70.30 | % | 0.32 | 0 | 0 | 1.28 | -0.87 | 0.00 | -0.16 | 7/9/2026 3:59:54 PM EST | |||
| 225.00 | 71.70 | 78.60 | 75.15 | 76.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.32 | -0.88 | 0.00 | -0.16 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 230.00 | 77.10 | 82.60 | 79.85 | % | 0.35 | 0 | 0 | 1.25 | -0.89 | 0.00 | -0.15 | 7/9/2026 3:59:54 PM EST | |||
| 235.00 | 81.40 | 88.30 | 84.85 | % | 0.36 | 0 | 0 | 1.30 | -0.90 | 0.00 | -0.14 | 7/9/2026 3:59:54 PM EST | |||
| 240.00 | 86.30 | 93.20 | 89.75 | % | 0.37 | 0 | 0 | 1.41 | -0.90 | 0.00 | -0.14 | 7/9/2026 3:59:54 PM EST | |||
| 245.00 | 91.20 | 98.10 | 94.65 | % | 0.39 | 0 | 0 | 1.45 | -0.91 | 0.00 | -0.13 | 7/9/2026 3:59:54 PM EST | |||
| 250.00 | 96.60 | 102.00 | 99.30 | % | 0.40 | 0 | 0 | 1.35 | -0.92 | 0.00 | -0.12 | 7/9/2026 3:59:54 PM EST | |||
| 255.00 | 101.00 | 108.10 | 104.55 | % | 0.41 | 0 | 0 | 1.50 | -0.92 | 0.00 | -0.12 | 7/9/2026 3:59:54 PM EST | |||
| 260.00 | 106.00 | 112.80 | 109.40 | 111.00 | % | 0.42 | 1 | 0 | 1.52 | -0.93 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 3:59:54 PM EST | |
| 265.00 | 110.90 | 117.80 | 114.35 | % | 0.43 | 0 | 0 | 1.56 | -0.93 | 0.00 | -0.11 | 7/9/2026 3:59:54 PM EST | |||
| 270.00 | 115.90 | 122.70 | 119.30 | % | 0.44 | 0 | 0 | 1.60 | -0.94 | 0.00 | -0.10 | 7/9/2026 3:59:54 PM EST | |||
| 275.00 | 120.80 | 127.60 | 124.20 | % | 0.45 | 0 | 0 | 1.54 | -0.94 | 0.00 | -0.10 | 7/9/2026 3:59:54 PM EST | |||
| 280.00 | 125.80 | 132.80 | 129.30 | % | 0.46 | 0 | 0 | 1.66 | -0.95 | 0.00 | -0.09 | 7/9/2026 3:59:54 PM EST | |||
| 285.00 | 130.80 | 137.50 | 134.15 | % | 0.47 | 0 | 0 | 1.68 | -0.95 | 0.00 | -0.09 | 7/9/2026 3:59:54 PM EST | |||
| 290.00 | 135.70 | 142.50 | 139.10 | % | 0.48 | 0 | 0 | 1.60 | -0.95 | 0.00 | -0.08 | 7/9/2026 3:59:54 PM EST | |||
| 295.00 | 140.70 | 147.50 | 144.10 | % | 0.49 | 0 | 0 | 1.73 | -0.96 | 0.00 | -0.08 | 7/9/2026 3:59:54 PM EST | |||
| 300.00 | 145.60 | 153.00 | 149.30 | % | 0.50 | 0 | 0 | 1.75 | -0.96 | 0.00 | -0.07 | 7/9/2026 3:59:54 PM EST | |||
| 305.00 | 150.90 | 157.60 | 154.25 | % | 0.51 | 0 | 0 | 1.74 | -0.96 | 0.00 | -0.07 | 7/9/2026 3:59:54 PM EST | |||
| 310.00 | 155.60 | 162.40 | 159.00 | % | 0.51 | 0 | 0 | 1.82 | -0.97 | 0.00 | -0.07 | 7/9/2026 3:59:54 PM EST | |||
| 315.00 | 160.50 | 167.30 | 163.90 | % | 0.52 | 0 | 0 | 1.84 | -0.97 | 0.00 | -0.06 | 7/9/2026 3:59:54 PM EST | |||
| 320.00 | 165.60 | 172.30 | 168.95 | % | 0.53 | 0 | 0 | 1.86 | -0.97 | 0.00 | -0.06 | 7/9/2026 3:59:54 PM EST | |||
| 325.00 | 170.50 | 177.50 | 174.00 | % | 0.54 | 0 | 0 | 1.89 | -0.97 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST | |||
| 330.00 | 175.50 | 182.70 | 179.10 | % | 0.54 | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.05 | 7/9/2026 3:59:54 PM EST |