Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $112.20 as of 7/31/2026 1:46:03 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 | 100.00 | 107.50 | 103.75 | 104.20 | 0.00 | 0.00% | 20.75 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 10.00 | 94.40 | 102.50 | 98.45 | % | 9.85 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 15.00 | 89.40 | 97.50 | 93.45 | 134.80 | 0.00 | 0.00% | 6.23 | 0 | 10 | 7.62 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:07 PM EST |
| 20.00 | 84.40 | 92.40 | 88.40 | % | 4.42 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 25.00 | 79.40 | 87.40 | 83.40 | 153.73 | 0.00 | 0.00% | 3.34 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 4:00:07 PM EST |
| 30.00 | 74.40 | 82.40 | 78.40 | 92.34 | 0.00 | 0.00% | 2.61 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 4:00:07 PM EST |
| 35.00 | 69.40 | 77.20 | 73.30 | 78.20 | -53.30 | -40.54% | 2.09 | 10 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 40.00 | 64.40 | 72.40 | 68.40 | 82.83 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 4:00:07 PM EST |
| 45.00 | 59.40 | 67.40 | 63.40 | % | 1.41 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 50.00 | 54.40 | 62.40 | 58.40 | 62.93 | 0.00 | 0.00% | 1.17 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:07 PM EST |
| 55.00 | 49.50 | 57.50 | 53.50 | 139.00 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.77 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 7/31/2026 4:00:07 PM EST |
| 60.00 | 47.00 | 52.60 | 49.80 | 53.33 | 0.00 | 0.00% | 0.83 | 0 | 12 | 2.53 | 0.98 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 65.00 | 39.80 | 47.20 | 43.50 | 73.15 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.22 | 0.97 | 0.00 | -0.05 | 7/13/2026 | 7/31/2026 4:00:07 PM EST |
| 70.00 | 37.80 | 40.80 | 39.30 | 38.82 | -9.28 | -19.30% | 0.56 | 3 | 17 | 1.70 | 0.95 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 75.00 | 31.50 | 38.00 | 34.75 | 53.70 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.89 | 0.92 | 0.00 | -0.11 | 7/21/2026 | 7/31/2026 4:00:07 PM EST |
| 80.00 | 28.00 | 32.40 | 30.20 | 29.80 | -8.40 | -21.99% | 0.38 | 5 | 53 | 1.57 | 0.88 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 85.00 | 24.30 | 27.80 | 26.05 | 26.10 | -9.90 | -27.50% | 0.31 | 16 | 126 | 1.15 | 0.83 | 0.01 | -0.18 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 90.00 | 22.00 | 23.00 | 22.50 | 22.15 | -3.25 | -12.80% | 0.25 | 13 | 88 | 1.20 | 0.78 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 95.00 | 18.30 | 19.70 | 19.00 | 19.20 | -2.47 | -11.40% | 0.20 | 35 | 557 | 1.17 | 0.72 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 99.00 | 16.40 | 17.10 | 16.75 | 16.69 | -5.46 | -24.65% | 0.17 | 3 | 3 | 1.18 | 0.67 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 100.00 | 15.80 | 16.50 | 16.15 | 16.00 | -2.66 | -14.26% | 0.16 | 38 | 857 | 1.18 | 0.66 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 101.00 | 15.30 | 16.20 | 15.75 | 15.90 | -4.72 | -22.89% | 0.16 | 4 | 22 | 1.19 | 0.65 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 102.00 | 14.70 | 15.50 | 15.10 | 16.44 | +0.77 | +4.92% | 0.15 | 1 | 1 | 1.18 | 0.63 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 103.00 | 14.30 | 14.90 | 14.60 | 14.80 | -6.20 | -29.53% | 0.14 | 34 | 19 | 1.18 | 0.62 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 104.00 | 14.00 | 14.20 | 14.10 | 13.94 | -3.30 | -19.15% | 0.14 | 54 | 8 | 1.18 | 0.61 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 105.00 | 13.50 | 13.80 | 13.65 | 13.46 | -2.30 | -14.60% | 0.13 | 33 | 203 | 1.19 | 0.59 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 106.00 | 13.10 | 13.30 | 13.20 | 13.25 | -2.96 | -18.26% | 0.12 | 58 | 12 | 1.19 | 0.58 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 107.00 | 12.60 | 12.80 | 12.70 | 12.32 | -6.58 | -34.82% | 0.12 | 38 | 29 | 1.19 | 0.57 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 108.00 | 12.20 | 12.40 | 12.30 | 12.34 | -2.11 | -14.61% | 0.11 | 173 | 40 | 1.19 | 0.55 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 109.00 | 11.80 | 12.00 | 11.90 | 11.85 | -2.05 | -14.75% | 0.11 | 145 | 14 | 1.20 | 0.54 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 110.00 | 11.30 | 11.60 | 11.45 | 11.60 | -1.96 | -14.46% | 0.10 | 800 | 1,142 | 1.19 | 0.53 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 111.00 | 10.90 | 11.20 | 11.05 | 10.90 | -2.48 | -18.54% | 0.10 | 82 | 194 | 1.19 | 0.52 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 112.00 | 10.60 | 10.80 | 10.70 | 10.58 | -2.42 | -18.62% | 0.10 | 151 | 361 | 1.19 | 0.50 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 113.00 | 10.20 | 10.40 | 10.30 | 10.29 | -2.21 | -17.68% | 0.09 | 232 | 1,350 | 1.20 | 0.49 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 114.00 | 9.80 | 10.10 | 9.95 | 10.00 | -2.23 | -18.24% | 0.09 | 150 | 216 | 1.20 | 0.48 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 115.00 | 9.50 | 9.70 | 9.60 | 9.50 | -2.20 | -18.81% | 0.08 | 1,324 | 4,473 | 1.20 | 0.46 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 116.00 | 9.20 | 9.40 | 9.30 | 9.40 | -1.70 | -15.32% | 0.08 | 384 | 367 | 1.21 | 0.45 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 117.00 | 8.80 | 9.10 | 8.95 | 9.10 | -1.70 | -15.75% | 0.08 | 227 | 186 | 1.21 | 0.44 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 118.00 | 8.50 | 8.80 | 8.65 | 8.80 | -1.49 | -14.48% | 0.07 | 265 | 8,987 | 1.22 | 0.43 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 119.00 | 8.20 | 8.50 | 8.35 | 8.50 | -1.70 | -16.67% | 0.07 | 251 | 464 | 1.22 | 0.42 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 120.00 | 8.00 | 8.20 | 8.10 | 8.01 | -1.89 | -19.10% | 0.07 | 11,499 | 6,366 | 1.22 | 0.40 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 121.00 | 7.70 | 7.90 | 7.80 | 7.80 | -1.60 | -17.03% | 0.06 | 187 | 184 | 1.22 | 0.39 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 122.00 | 7.40 | 7.60 | 7.50 | 7.55 | -1.71 | -18.47% | 0.06 | 129 | 407 | 1.22 | 0.38 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 123.00 | 7.20 | 7.40 | 7.30 | 7.30 | -1.50 | -17.05% | 0.06 | 85 | 688 | 1.23 | 0.37 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 124.00 | 6.90 | 7.10 | 7.00 | 7.10 | -1.40 | -16.48% | 0.06 | 43 | 153 | 1.22 | 0.36 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 125.00 | 6.70 | 6.90 | 6.80 | 6.82 | -1.63 | -19.29% | 0.05 | 777 | 6,163 | 1.23 | 0.35 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 126.00 | 6.50 | 6.70 | 6.60 | 6.59 | -1.33 | -16.80% | 0.05 | 61 | 458 | 1.24 | 0.34 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 127.00 | 6.30 | 6.50 | 6.40 | 6.40 | -1.40 | -17.95% | 0.05 | 33 | 642 | 1.24 | 0.33 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 128.00 | 6.00 | 6.30 | 6.15 | 5.90 | -1.60 | -21.34% | 0.05 | 21 | 207 | 1.24 | 0.32 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 129.00 | 5.80 | 6.10 | 5.95 | 5.80 | -1.40 | -19.45% | 0.05 | 51 | 880 | 1.25 | 0.31 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 130.00 | 5.70 | 5.90 | 5.80 | 5.80 | -1.33 | -18.66% | 0.04 | 2,643 | 11,933 | 1.25 | 0.31 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 131.00 | 5.50 | 5.70 | 5.60 | 5.55 | -1.15 | -17.17% | 0.04 | 60 | 467 | 1.25 | 0.30 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 132.00 | 5.30 | 5.50 | 5.40 | 5.39 | -1.11 | -17.08% | 0.04 | 27 | 259 | 1.25 | 0.29 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 133.00 | 5.10 | 5.40 | 5.25 | 5.20 | -1.20 | -18.75% | 0.04 | 64 | 310 | 1.26 | 0.28 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 134.00 | 5.00 | 5.20 | 5.10 | 4.80 | -1.30 | -21.32% | 0.04 | 14 | 527 | 1.27 | 0.28 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 135.00 | 4.80 | 5.00 | 4.90 | 4.90 | -1.20 | -19.68% | 0.04 | 1,736 | 8,060 | 1.26 | 0.27 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 136.00 | 4.70 | 4.90 | 4.80 | 4.75 | -1.05 | -18.11% | 0.04 | 7 | 161 | 1.27 | 0.26 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 137.00 | 4.50 | 4.70 | 4.60 | 4.38 | -1.22 | -21.79% | 0.03 | 12 | 256 | 1.27 | 0.26 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 138.00 | 4.40 | 4.60 | 4.50 | 4.58 | -0.92 | -16.73% | 0.03 | 25 | 1,200 | 1.28 | 0.25 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 139.00 | 4.30 | 4.50 | 4.40 | 4.31 | -0.90 | -17.28% | 0.03 | 18 | 103 | 1.29 | 0.25 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 140.00 | 4.10 | 4.30 | 4.20 | 4.25 | -0.95 | -18.27% | 0.03 | 2,072 | 9,601 | 1.28 | 0.24 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 145.00 | 3.60 | 3.80 | 3.70 | 3.68 | -0.81 | -18.04% | 0.03 | 327 | 4,860 | 1.31 | 0.22 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 150.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.55 | -14.48% | 0.02 | 1,196 | 16,666 | 1.34 | 0.20 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 155.00 | 2.80 | 2.95 | 2.88 | 2.85 | -0.45 | -13.64% | 0.02 | 204 | 8,857 | 1.37 | 0.18 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 160.00 | 2.50 | 2.65 | 2.58 | 2.58 | -0.52 | -16.78% | 0.02 | 496 | 37,810 | 1.39 | 0.17 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 165.00 | 2.25 | 2.40 | 2.33 | 2.40 | -0.30 | -11.12% | 0.01 | 808 | 17,386 | 1.42 | 0.15 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 170.00 | 2.05 | 2.20 | 2.13 | 2.10 | -0.30 | -12.50% | 0.01 | 432 | 7,965 | 1.45 | 0.14 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 175.00 | 1.85 | 2.00 | 1.93 | 1.95 | -0.18 | -8.46% | 0.01 | 360 | 5,205 | 1.48 | 0.13 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 180.00 | 1.70 | 1.85 | 1.78 | 1.75 | -0.25 | -12.50% | 0.01 | 284 | 9,155 | 1.51 | 0.13 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 185.00 | 1.55 | 1.70 | 1.63 | 1.75 | -0.05 | -2.78% | 0.01 | 489 | 6,039 | 1.53 | 0.12 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 190.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.10 | -6.07% | 0.01 | 132 | 5,768 | 1.56 | 0.11 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 195.00 | 1.35 | 1.45 | 1.40 | 1.43 | -0.12 | -7.75% | 0.01 | 312 | 1,387 | 1.58 | 0.10 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 200.00 | 1.25 | 1.35 | 1.30 | 1.35 | -0.05 | -3.58% | 0.01 | 2,788 | 19,171 | 1.61 | 0.10 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 205.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.06 | -4.77% | 0.01 | 52 | 1,464 | 1.64 | 0.09 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 210.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.05 | +4.35% | 0.01 | 2,136 | 2,835 | 1.66 | 0.09 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 215.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.10 | -8.70% | 0.01 | 22 | 1,897 | 1.68 | 0.08 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 220.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.05 | +4.77% | 0.00 | 77 | 6,285 | 1.71 | 0.08 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 225.00 | 0.90 | 1.05 | 0.98 | 1.02 | +0.02 | +2.00% | 0.00 | 217 | 11,536 | 1.73 | 0.07 | 0.00 | -0.16 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 230.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.04 | -4.26% | 0.00 | 728 | 5,597 | 1.75 | 0.07 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 235.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.08 | -8.61% | 0.00 | 3 | 2,374 | 1.77 | 0.07 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 240.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.11 | -11.58% | 0.00 | 261 | 2,023 | 1.80 | 0.06 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 245.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.05 | -5.89% | 0.00 | 3 | 1,076 | 1.83 | 0.06 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 250.00 | 0.70 | 0.85 | 0.78 | 0.82 | 0.00 | 0.00% | 0.00 | 152 | 6,525 | 1.84 | 0.06 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 255.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 20 | 1,072 | 1.86 | 0.05 | 0.00 | -0.13 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 260.00 | 0.70 | 0.80 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 13 | 1,512 | 1.90 | 0.05 | 0.00 | -0.13 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 265.00 | 0.65 | 0.75 | 0.70 | 0.59 | -0.03 | -4.84% | 0.00 | 5 | 1,396 | 1.90 | 0.05 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 270.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.10 | -14.29% | 0.00 | 2 | 2,181 | 1.93 | 0.04 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 275.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.02 | +3.08% | 0.00 | 107 | 1,093 | 1.94 | 0.04 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 280.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.05 | -8.34% | 0.00 | 3 | 658 | 1.96 | 0.04 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 285.00 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.98 | 0.04 | 0.00 | -0.11 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 290.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.09 | -13.05% | 0.00 | 2 | 697 | 1.99 | 0.04 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 295.00 | 0.50 | 0.60 | 0.55 | 0.65 | +0.10 | +18.19% | 0.00 | 37 | 380 | 2.00 | 0.04 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 300.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.01 | -1.82% | 0.00 | 106 | 4,355 | 2.03 | 0.03 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 305.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.07 | -11.29% | 0.00 | 1 | 1,225 | 2.04 | 0.03 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 310.00 | 0.45 | 0.55 | 0.50 | 0.60 | -0.05 | -7.70% | 0.00 | 29 | 424 | 2.05 | 0.03 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 315.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.15 | +37.50% | 0.00 | 60 | 178 | 2.08 | 0.03 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 320.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.00 | 438 | 973 | 2.09 | 0.03 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 325.00 | 0.40 | 0.50 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 23 | 353 | 2.09 | 0.03 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 330.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.07 | +17.50% | 0.00 | 54 | 406 | 2.12 | 0.03 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 335.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.01 | -2.23% | 0.00 | 26 | 1,195 | 2.12 | 0.02 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 340.00 | 0.35 | 0.50 | 0.43 | 0.48 | +0.03 | +6.67% | 0.00 | 24 | 194 | 2.14 | 0.02 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 345.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.01 | -2.44% | 0.00 | 26 | 333 | 2.15 | 0.02 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 350.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.00 | 37 | 814 | 2.17 | 0.02 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 355.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 627 | 201 | 2.19 | 0.02 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 360.00 | 0.30 | 0.45 | 0.38 | 0.43 | +0.08 | +22.86% | 0.00 | 24 | 265 | 2.19 | 0.02 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 365.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.19 | 0.02 | 0.00 | -0.06 | 7/24/2026 | 7/31/2026 4:00:07 PM EST |
| 370.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.21 | 0.02 | 0.00 | -0.06 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 375.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.02 | +5.56% | 0.00 | 21 | 568 | 2.23 | 0.02 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 380.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 85 | 2,186 | 2.25 | 0.02 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 385.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.02 | +5.56% | 0.00 | 28 | 682 | 2.25 | 0.02 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 390.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.07 | -17.95% | 0.00 | 17 | 182 | 2.27 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 395.00 | 0.25 | 0.35 | 0.30 | 0.38 | +0.06 | +18.75% | 0.00 | 47 | 203 | 2.26 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 400.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 76 | 1,028 | 2.28 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 405.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.04 | +13.34% | 0.00 | 42 | 460 | 2.30 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 410.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.05 | +21.74% | 0.00 | 42 | 317 | 2.31 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 415.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.07 | +25.93% | 0.00 | 43 | 149 | 2.33 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 420.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.03 | -9.10% | 0.00 | 23 | 123 | 2.35 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 425.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 376 | 2.33 | 0.01 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 430.00 | 0.20 | 0.35 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.35 | 0.01 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 435.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 624 | 2.33 | 0.01 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 440.00 | 0.20 | 0.30 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 74 | 760 | 2.36 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 445.00 | 0.20 | 0.25 | 0.23 | 0.29 | +0.04 | +16.00% | 0.00 | 64 | 1,739 | 2.37 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 450.00 | 0.20 | 0.25 | 0.23 | 0.30 | +0.10 | +50.00% | 0.00 | 2,157 | 37,752 | 2.36 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:07 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 355 | 2.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 201 | 531 | 1.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 210 | 1,684 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 95 | 2,099 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 195 | 706 | 1.33 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 60.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.04 | +16.00% | 0.00 | 161 | 1,950 | 1.29 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.10 | +28.58% | 0.01 | 161 | 779 | 1.24 | -0.03 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.74 | +0.09 | +13.85% | 0.01 | 1,440 | 2,394 | 1.21 | -0.05 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 75.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.20 | +20.00% | 0.02 | 639 | 6,161 | 1.19 | -0.08 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 80.00 | 1.80 | 1.95 | 1.88 | 1.90 | +0.38 | +25.00% | 0.02 | 4,192 | 10,106 | 1.16 | -0.12 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 85.00 | 2.80 | 2.95 | 2.88 | 2.88 | +0.44 | +18.04% | 0.03 | 657 | 5,163 | 1.16 | -0.17 | 0.01 | -0.18 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 90.00 | 4.10 | 4.30 | 4.20 | 4.20 | +0.68 | +19.32% | 0.05 | 11,560 | 14,474 | 1.15 | -0.22 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 95.00 | 5.80 | 6.00 | 5.90 | 5.89 | +0.89 | +17.80% | 0.06 | 1,059 | 10,485 | 1.16 | -0.28 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 99.00 | 7.40 | 7.60 | 7.50 | 7.53 | +0.94 | +14.27% | 0.08 | 515 | 409 | 1.16 | -0.33 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 100.00 | 7.80 | 8.00 | 7.90 | 7.90 | +1.09 | +16.01% | 0.08 | 7,771 | 22,340 | 1.16 | -0.34 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 101.00 | 8.30 | 8.50 | 8.40 | 8.42 | +1.22 | +16.95% | 0.08 | 209 | 239 | 1.16 | -0.35 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 102.00 | 8.70 | 9.00 | 8.85 | 8.90 | +1.04 | +13.24% | 0.09 | 336 | 179 | 1.16 | -0.37 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 103.00 | 9.20 | 9.40 | 9.30 | 9.50 | +1.29 | +15.72% | 0.09 | 175 | 345 | 1.16 | -0.38 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 104.00 | 9.70 | 10.00 | 9.85 | 9.95 | +1.25 | +14.37% | 0.09 | 130 | 393 | 1.16 | -0.39 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 105.00 | 10.30 | 10.40 | 10.35 | 10.30 | +1.30 | +14.45% | 0.10 | 10,876 | 5,855 | 1.16 | -0.41 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 106.00 | 10.80 | 11.00 | 10.90 | 11.00 | +1.30 | +13.41% | 0.10 | 237 | 205 | 1.17 | -0.42 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 107.00 | 11.30 | 11.50 | 11.40 | 11.50 | +1.45 | +14.43% | 0.11 | 151 | 198 | 1.17 | -0.43 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 108.00 | 11.90 | 12.10 | 12.00 | 12.00 | +1.20 | +11.12% | 0.11 | 489 | 372 | 1.17 | -0.45 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 109.00 | 12.50 | 12.70 | 12.60 | 12.70 | +1.50 | +13.40% | 0.12 | 220 | 306 | 1.17 | -0.46 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 110.00 | 13.10 | 13.30 | 13.20 | 13.13 | +1.58 | +13.68% | 0.12 | 3,693 | 16,770 | 1.17 | -0.47 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 111.00 | 13.70 | 13.90 | 13.80 | 14.10 | +1.73 | +13.99% | 0.12 | 351 | 2,851 | 1.17 | -0.48 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 112.00 | 14.30 | 14.50 | 14.40 | 14.60 | +1.98 | +15.69% | 0.13 | 166 | 790 | 1.18 | -0.50 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 113.00 | 14.90 | 15.10 | 15.00 | 15.28 | +1.80 | +13.36% | 0.13 | 200 | 1,420 | 1.17 | -0.51 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 114.00 | 15.50 | 15.80 | 15.65 | 15.80 | +1.83 | +13.10% | 0.14 | 68 | 616 | 1.18 | -0.52 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 115.00 | 16.20 | 16.40 | 16.30 | 16.30 | +1.80 | +12.42% | 0.14 | 2,990 | 8,285 | 1.18 | -0.54 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 116.00 | 16.90 | 17.10 | 17.00 | 17.30 | +2.10 | +13.82% | 0.15 | 115 | 550 | 1.18 | -0.55 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 117.00 | 17.50 | 17.80 | 17.65 | 17.49 | +1.79 | +11.41% | 0.15 | 70 | 588 | 1.18 | -0.56 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 118.00 | 18.20 | 18.50 | 18.35 | 18.48 | +1.92 | +11.60% | 0.16 | 56 | 9,058 | 1.19 | -0.57 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 119.00 | 18.90 | 19.20 | 19.05 | 19.24 | +3.54 | +22.55% | 0.16 | 32 | 839 | 1.19 | -0.58 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 120.00 | 19.60 | 19.90 | 19.75 | 20.03 | +2.45 | +13.94% | 0.16 | 3,864 | 14,762 | 1.18 | -0.60 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 121.00 | 20.30 | 20.90 | 20.60 | 20.40 | +2.00 | +10.87% | 0.17 | 35 | 590 | 1.21 | -0.61 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 122.00 | 21.00 | 21.90 | 21.45 | 21.00 | +1.80 | +9.38% | 0.18 | 4 | 468 | 1.22 | -0.62 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 123.00 | 21.70 | 22.50 | 22.10 | 19.80 | 0.00 | 0.00% | 0.18 | 0 | 887 | 1.21 | -0.63 | 0.01 | -0.27 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 124.00 | 22.20 | 23.50 | 22.85 | 22.70 | +2.40 | +11.83% | 0.18 | 2 | 777 | 1.22 | -0.64 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 125.00 | 23.20 | 23.90 | 23.55 | 23.57 | +2.13 | +9.94% | 0.19 | 293 | 40,293 | 1.21 | -0.65 | 0.01 | -0.27 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 126.00 | 23.90 | 24.90 | 24.40 | 24.16 | +1.88 | +8.44% | 0.19 | 1 | 304 | 1.22 | -0.66 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 127.00 | 24.80 | 25.90 | 25.35 | 24.65 | +1.73 | +7.55% | 0.20 | 23 | 365 | 1.24 | -0.67 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 128.00 | 25.40 | 26.40 | 25.90 | 25.72 | +5.22 | +25.47% | 0.20 | 15 | 174 | 1.22 | -0.68 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 129.00 | 26.30 | 27.50 | 26.90 | 26.02 | +1.82 | +7.53% | 0.21 | 2 | 113 | 1.25 | -0.69 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 130.00 | 27.20 | 27.70 | 27.45 | 27.70 | +2.80 | +11.25% | 0.21 | 964 | 15,629 | 1.22 | -0.69 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 131.00 | 28.00 | 28.90 | 28.45 | 28.70 | +2.96 | +11.50% | 0.22 | 3 | 100 | 1.25 | -0.70 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 132.00 | 28.60 | 29.90 | 29.25 | 29.60 | +2.36 | +8.67% | 0.22 | 6 | 26 | 1.25 | -0.71 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 133.00 | 29.40 | 30.80 | 30.10 | 30.00 | +2.66 | +9.73% | 0.23 | 24 | 52 | 1.25 | -0.72 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 134.00 | 30.20 | 31.60 | 30.90 | 28.25 | 0.00 | 0.00% | 0.23 | 0 | 129 | 1.25 | -0.72 | 0.01 | -0.25 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 135.00 | 31.40 | 32.40 | 31.90 | 31.96 | +3.16 | +10.98% | 0.24 | 1,262 | 17,657 | 1.27 | -0.73 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 136.00 | 31.90 | 33.30 | 32.60 | 32.30 | +2.85 | +9.68% | 0.24 | 1 | 179 | 1.26 | -0.74 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 137.00 | 32.80 | 34.20 | 33.50 | 32.75 | +2.08 | +6.79% | 0.24 | 3 | 72 | 1.27 | -0.74 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 138.00 | 33.70 | 35.00 | 34.35 | 33.26 | +1.85 | +5.89% | 0.25 | 1 | 801 | 1.27 | -0.75 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 139.00 | 34.50 | 35.90 | 35.20 | 35.10 | +4.22 | +13.67% | 0.25 | 3 | 98 | 1.27 | -0.75 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 140.00 | 35.50 | 36.40 | 35.95 | 35.95 | +2.18 | +6.46% | 0.26 | 61 | 13,364 | 1.27 | -0.76 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 145.00 | 39.80 | 40.60 | 40.20 | 40.55 | +3.03 | +8.08% | 0.28 | 169 | 10,191 | 1.26 | -0.78 | 0.01 | -0.24 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 150.00 | 44.30 | 45.40 | 44.85 | 45.00 | +3.30 | +7.92% | 0.30 | 106 | 19,497 | 1.29 | -0.80 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 155.00 | 48.90 | 50.20 | 49.55 | 50.10 | +3.78 | +8.17% | 0.32 | 25 | 13,198 | 1.34 | -0.82 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 160.00 | 53.40 | 55.40 | 54.40 | 54.24 | +3.10 | +6.07% | 0.34 | 103 | 17,022 | 1.38 | -0.83 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 165.00 | 56.20 | 59.70 | 57.95 | 59.11 | +3.56 | +6.41% | 0.35 | 16 | 3,608 | 1.57 | -0.85 | 0.01 | -0.22 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 170.00 | 62.40 | 65.10 | 63.75 | 63.50 | +2.70 | +4.45% | 0.38 | 16 | 3,376 | 1.38 | -0.86 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 175.00 | 67.80 | 70.00 | 68.90 | 68.90 | +3.64 | +5.58% | 0.39 | 97 | 2,776 | 1.49 | -0.87 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 180.00 | 72.10 | 76.30 | 74.20 | 70.10 | 0.00 | 0.00% | 0.41 | 0 | 4,077 | 1.53 | -0.87 | 0.01 | -0.20 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 185.00 | 77.50 | 81.20 | 79.35 | 78.20 | +3.32 | +4.44% | 0.43 | 14 | 350 | 1.65 | -0.88 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 190.00 | 80.90 | 86.10 | 83.50 | 79.20 | +1.33 | +1.71% | 0.44 | 2 | 1,406 | 2.08 | -0.89 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 195.00 | 85.80 | 91.10 | 88.45 | 81.88 | 0.00 | 0.00% | 0.45 | 0 | 470 | 2.14 | -0.90 | 0.00 | -0.19 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 200.00 | 91.50 | 94.00 | 92.75 | 92.95 | +3.60 | +4.03% | 0.46 | 21 | 5,573 | 2.03 | -0.90 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 205.00 | 94.40 | 99.00 | 96.70 | 94.74 | +0.94 | +1.01% | 0.47 | 1 | 1,124 | 2.08 | -0.91 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 210.00 | 100.60 | 105.80 | 103.20 | 102.80 | +6.65 | +6.92% | 0.49 | 5 | 780 | 2.26 | -0.91 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 215.00 | 105.40 | 110.00 | 107.70 | 107.70 | +6.20 | +6.11% | 0.50 | 1 | 374 | 2.18 | -0.92 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 220.00 | 110.40 | 116.30 | 113.35 | 113.00 | +5.00 | +4.63% | 0.52 | 8 | 315 | 2.44 | -0.92 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 225.00 | 114.10 | 121.60 | 117.85 | 115.70 | +6.11 | +5.58% | 0.52 | 1 | 191 | 2.53 | -0.93 | 0.00 | -0.16 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 230.00 | 120.00 | 123.90 | 121.95 | 118.70 | 0.00 | 0.00% | 0.53 | 0 | 306 | 2.12 | -0.93 | 0.00 | -0.15 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 235.00 | 125.30 | 131.40 | 128.35 | 99.33 | 0.00 | 0.00% | 0.55 | 0 | 103 | 2.59 | -0.93 | 0.00 | -0.15 | 7/16/2026 | 7/31/2026 4:00:07 PM EST |
| 240.00 | 130.00 | 136.60 | 133.30 | 129.00 | 0.00 | 0.00% | 0.56 | 0 | 82 | 2.67 | -0.94 | 0.00 | -0.14 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 245.00 | 135.20 | 140.40 | 137.80 | 86.20 | 0.00 | 0.00% | 0.56 | 0 | 93 | 2.52 | -0.94 | 0.00 | -0.14 | 7/6/2026 | 7/31/2026 4:00:07 PM EST |
| 250.00 | 140.10 | 146.40 | 143.25 | 114.00 | 0.00 | 0.00% | 0.57 | 0 | 171 | 2.73 | -0.94 | 0.00 | -0.14 | 7/14/2026 | 7/31/2026 4:00:07 PM EST |
| 255.00 | 145.00 | 148.50 | 146.75 | 143.47 | 0.00 | 0.00% | 0.58 | 0 | 67 | 2.23 | -0.95 | 0.00 | -0.13 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 260.00 | 148.80 | 156.30 | 152.55 | 149.27 | 0.00 | 0.00% | 0.59 | 0 | 36 | 2.82 | -0.95 | 0.00 | -0.13 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 265.00 | 153.80 | 161.30 | 157.55 | 91.60 | 0.00 | 0.00% | 0.59 | 0 | 16 | 2.86 | -0.95 | 0.00 | -0.12 | 6/18/2026 | 7/31/2026 4:00:07 PM EST |
| 270.00 | 160.10 | 165.20 | 162.65 | 111.05 | 0.00 | 0.00% | 0.60 | 0 | 21 | 2.69 | -0.96 | 0.00 | -0.12 | 6/23/2026 | 7/31/2026 4:00:07 PM EST |
| 275.00 | 165.00 | 170.20 | 167.60 | 84.85 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.72 | -0.96 | 0.00 | -0.12 | 6/17/2026 | 7/31/2026 4:00:07 PM EST |
| 280.00 | 169.90 | 175.90 | 172.90 | 91.49 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.88 | -0.96 | 0.00 | -0.11 | 6/16/2026 | 7/31/2026 4:00:07 PM EST |
| 285.00 | 174.90 | 181.20 | 178.05 | % | 0.62 | 0 | 0 | 2.99 | -0.96 | 0.00 | -0.11 | 7/31/2026 4:00:07 PM EST | |||
| 290.00 | 179.80 | 186.20 | 183.00 | 95.30 | 0.00 | 0.00% | 0.63 | 0 | 20 | 3.01 | -0.96 | 0.00 | -0.10 | 6/16/2026 | 7/31/2026 4:00:07 PM EST |
| 295.00 | 183.70 | 191.20 | 187.45 | 102.20 | 0.00 | 0.00% | 0.64 | 0 | 4 | 3.05 | -0.96 | 0.00 | -0.10 | 6/16/2026 | 7/31/2026 4:00:07 PM EST |
| 300.00 | 189.60 | 195.90 | 192.75 | 188.09 | 0.00 | 0.00% | 0.64 | 0 | 219 | 3.02 | -0.97 | 0.00 | -0.10 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 305.00 | 194.70 | 201.00 | 197.85 | 112.32 | 0.00 | 0.00% | 0.65 | 0 | 109 | 3.07 | -0.97 | 0.00 | -0.09 | 6/17/2026 | 7/31/2026 4:00:07 PM EST |
| 310.00 | 198.60 | 206.10 | 202.35 | 159.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.13 | -0.97 | 0.00 | -0.09 | 6/23/2026 | 7/31/2026 4:00:07 PM EST |
| 315.00 | 204.60 | 210.90 | 207.75 | 156.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.11 | -0.97 | 0.00 | -0.09 | 6/22/2026 | 7/31/2026 4:00:07 PM EST |
| 320.00 | 209.80 | 215.00 | 212.40 | 161.79 | 0.00 | 0.00% | 0.66 | 0 | 10 | 2.98 | -0.97 | 0.00 | -0.08 | 6/25/2026 | 7/31/2026 4:00:07 PM EST |
| 325.00 | 214.70 | 220.80 | 217.75 | 148.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.16 | -0.97 | 0.00 | -0.08 | 6/18/2026 | 7/31/2026 4:00:07 PM EST |
| 330.00 | 219.70 | 225.20 | 222.45 | 217.29 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.08 | -0.97 | 0.00 | -0.08 | 7/23/2026 | 7/31/2026 4:00:07 PM EST |
| 335.00 | 224.70 | 231.10 | 227.90 | 224.00 | 0.00 | 0.00% | 0.68 | 0 | 13 | 3.29 | -0.98 | 0.00 | -0.07 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 340.00 | 229.60 | 236.00 | 232.80 | 146.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.30 | -0.98 | 0.00 | -0.07 | 6/17/2026 | 7/31/2026 4:00:07 PM EST |
| 345.00 | 234.60 | 240.70 | 237.65 | 189.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.26 | -0.98 | 0.00 | -0.07 | 6/23/2026 | 7/31/2026 4:00:07 PM EST |
| 350.00 | 238.50 | 246.00 | 242.25 | 237.00 | 0.00 | 0.00% | 0.69 | 0 | 5 | 3.35 | -0.98 | 0.00 | -0.07 | 7/23/2026 | 7/31/2026 4:00:07 PM EST |
| 355.00 | 244.50 | 250.80 | 247.65 | 198.53 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.33 | -0.98 | 0.00 | -0.06 | 7/6/2026 | 7/31/2026 4:00:07 PM EST |
| 360.00 | 248.50 | 256.00 | 252.25 | 162.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.41 | -0.98 | 0.00 | -0.06 | 6/16/2026 | 7/31/2026 4:00:07 PM EST |
| 365.00 | 253.10 | 261.00 | 257.05 | % | 0.70 | 0 | 0 | 3.43 | -0.98 | 0.00 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 370.00 | 258.90 | 266.00 | 262.45 | % | 0.71 | 0 | 0 | 3.46 | -0.98 | 0.00 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 375.00 | 263.00 | 271.00 | 267.00 | 178.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.47 | -0.98 | 0.00 | -0.06 | 6/16/2026 | 7/31/2026 4:00:07 PM EST |
| 380.00 | 268.00 | 276.00 | 272.00 | 211.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.50 | -0.98 | 0.00 | -0.05 | 6/22/2026 | 7/31/2026 4:00:07 PM EST |
| 385.00 | 273.00 | 281.00 | 277.00 | % | 0.72 | 0 | 0 | 3.52 | -0.98 | 0.00 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 390.00 | 278.30 | 286.00 | 282.15 | % | 0.72 | 0 | 0 | 3.54 | -0.98 | 0.00 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 395.00 | 282.90 | 290.90 | 286.90 | % | 0.73 | 0 | 0 | 3.57 | -0.99 | 0.00 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 400.00 | 287.90 | 295.90 | 291.90 | % | 0.73 | 0 | 0 | 3.59 | -0.99 | 0.00 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 405.00 | 293.00 | 300.90 | 296.95 | % | 0.73 | 0 | 0 | 3.61 | -0.99 | 0.00 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 410.00 | 297.90 | 305.90 | 301.90 | 222.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.63 | -0.99 | 0.00 | -0.05 | 6/17/2026 | 7/31/2026 4:00:07 PM EST |
| 415.00 | 302.90 | 310.90 | 306.90 | 300.40 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.47 | -0.99 | 0.00 | -0.04 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 420.00 | 309.10 | 315.90 | 312.50 | % | 0.74 | 0 | 0 | 3.68 | -0.99 | 0.00 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 425.00 | 312.90 | 320.90 | 316.90 | % | 0.75 | 0 | 0 | 3.70 | -0.99 | 0.00 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 430.00 | 317.90 | 325.90 | 321.90 | % | 0.75 | 0 | 0 | 3.70 | -0.99 | 0.00 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 435.00 | 322.90 | 330.90 | 326.90 | % | 0.75 | 0 | 0 | 3.45 | -0.99 | 0.00 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 440.00 | 327.90 | 335.90 | 331.90 | % | 0.75 | 0 | 0 | 3.75 | -0.99 | 0.00 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 445.00 | 332.80 | 340.90 | 336.85 | % | 0.76 | 0 | 0 | 3.77 | -0.99 | 0.00 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 450.00 | 337.80 | 345.80 | 341.80 | 287.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.79 | -0.99 | 0.00 | -0.04 | 6/22/2026 | 7/31/2026 4:00:07 PM EST |