Options Chain for Tradr 2X Long SNDK Daily ETF (SNXX) - $8.04 as of 7/28/2026 10:03:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 6.40 | 5.80 | 5.70 | -8.56 | -60.03% | 2.32 | 20 | 501 | 4.42 | 0.94 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 2.63 | 4.80 | 6.30 | 5.55 | 5.10 | -2.70 | -34.62% | 2.11 | 9 | 662 | 4.31 | 0.94 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 2.75 | 4.50 | 6.50 | 5.50 | % | 2.00 | 0 | 16 | 4.95 | 0.94 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 2.88 | 4.60 | 6.40 | 5.50 | 18.84 | 0.00 | 0.00% | 1.91 | 0 | 64 | 4.81 | 0.93 | 0.01 | -0.01 | 7/8/2026 | 7/28/2026 4:00:08 PM EST |
| 3.00 | 4.50 | 6.30 | 5.40 | % | 1.80 | 0 | 0 | 4.67 | 0.93 | 0.02 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 3.13 | 4.50 | 6.20 | 5.35 | 17.30 | 0.00 | 0.00% | 1.71 | 0 | 152 | 4.55 | 0.92 | 0.02 | -0.01 | 7/8/2026 | 7/28/2026 4:00:08 PM EST |
| 3.25 | 4.40 | 6.20 | 5.30 | % | 1.63 | 0 | 160 | 4.65 | 0.92 | 0.02 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 3.38 | 4.30 | 6.00 | 5.15 | % | 1.52 | 0 | 176 | 4.33 | 0.91 | 0.02 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 3.50 | 4.20 | 6.00 | 5.10 | % | 1.46 | 0 | 488 | 4.42 | 0.91 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 3.63 | 4.00 | 5.90 | 4.95 | 18.40 | 0.00 | 0.00% | 1.36 | 0 | 100 | 4.32 | 0.90 | 0.02 | -0.02 | 7/8/2026 | 7/28/2026 4:00:08 PM EST |
| 3.75 | 4.10 | 5.70 | 4.90 | 14.50 | 0.00 | 0.00% | 1.31 | 0 | 752 | 4.02 | 0.89 | 0.02 | -0.02 | 7/7/2026 | 7/28/2026 4:00:08 PM EST |
| 3.88 | 4.00 | 5.50 | 4.75 | % | 1.22 | 0 | 128 | 3.75 | 0.89 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 4.00 | 3.90 | 5.40 | 4.65 | 15.34 | 0.00 | 0.00% | 1.16 | 0 | 504 | 3.67 | 0.88 | 0.02 | -0.02 | 7/15/2026 | 7/28/2026 4:00:08 PM EST |
| 4.13 | 3.80 | 5.60 | 4.70 | % | 1.14 | 0 | 16 | 4.10 | 0.88 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 4.25 | 3.70 | 5.50 | 4.60 | % | 1.08 | 0 | 24 | 4.00 | 0.87 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 4.38 | 4.10 | 5.10 | 4.60 | 4.97 | -33.26 | -87.00% | 1.05 | 5 | 782 | 2.66 | 0.87 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 4.50 | 3.60 | 5.20 | 4.40 | 21.50 | 0.00 | 0.00% | 0.98 | 0 | 232 | 2.28 | 0.86 | 0.03 | -0.02 | 6/8/2026 | 7/28/2026 4:00:08 PM EST |
| 4.63 | 3.40 | 5.30 | 4.35 | % | 0.94 | 0 | 592 | 3.90 | 0.86 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 4.75 | 3.50 | 5.60 | 4.55 | 14.00 | 0.00 | 0.00% | 0.96 | 0 | 108 | 2.88 | 0.85 | 0.03 | -0.02 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 4.88 | 3.50 | 5.20 | 4.35 | % | 0.89 | 0 | 16 | 2.67 | 0.84 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 5.00 | 4.00 | 5.00 | 4.50 | 4.50 | -2.39 | -34.69% | 0.90 | 12 | 161 | 2.98 | 0.84 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 5.13 | 3.40 | 4.90 | 4.15 | 22.10 | 0.00 | 0.00% | 0.81 | 0 | 121 | 2.57 | 0.83 | 0.03 | -0.02 | 7/9/2026 | 7/28/2026 4:00:08 PM EST |
| 5.25 | 3.10 | 4.90 | 4.00 | % | 0.76 | 0 | 88 | 2.44 | 0.83 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 5.38 | 3.20 | 4.90 | 4.05 | % | 0.75 | 0 | 656 | 2.61 | 0.82 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 5.50 | 3.20 | 4.70 | 3.95 | % | 0.72 | 0 | 80 | 2.56 | 0.81 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 5.63 | 3.20 | 4.60 | 3.90 | 4.30 | % | 0.69 | 168 | 240 | 2.57 | 0.81 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 5.75 | 3.10 | 4.60 | 3.85 | 18.10 | 0.00 | 0.00% | 0.67 | 0 | 96 | 2.58 | 0.80 | 0.03 | -0.02 | 7/2/2026 | 7/28/2026 4:00:08 PM EST |
| 5.88 | 3.00 | 4.50 | 3.75 | % | 0.64 | 0 | 40 | 2.53 | 0.80 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 6.00 | 3.40 | 4.50 | 3.95 | 3.70 | -6.30 | -63.00% | 0.66 | 14 | 439 | 2.82 | 0.79 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 6.13 | 3.00 | 4.40 | 3.70 | 4.60 | -2.37 | -34.01% | 0.60 | 5 | 229 | 2.60 | 0.78 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 6.25 | 3.00 | 4.20 | 3.60 | 12.80 | 0.00 | 0.00% | 0.58 | 0 | 530 | 2.54 | 0.78 | 0.04 | -0.02 | 7/7/2026 | 7/28/2026 4:00:08 PM EST |
| 6.38 | 2.90 | 4.30 | 3.60 | 30.50 | 0.00 | 0.00% | 0.56 | 0 | 178 | 2.60 | 0.77 | 0.04 | -0.02 | 6/17/2026 | 7/28/2026 4:00:08 PM EST |
| 6.50 | 2.80 | 4.30 | 3.55 | 42.00 | 0.00 | 0.00% | 0.55 | 0 | 146 | 2.60 | 0.77 | 0.04 | -0.02 | 6/22/2026 | 7/28/2026 4:00:08 PM EST |
| 6.63 | 2.75 | 4.40 | 3.58 | 23.00 | 0.00 | 0.00% | 0.54 | 0 | 64 | 2.69 | 0.76 | 0.04 | -0.03 | 6/4/2026 | 7/28/2026 4:00:08 PM EST |
| 6.75 | 2.70 | 4.30 | 3.50 | % | 0.52 | 0 | 24 | 2.65 | 0.75 | 0.04 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 6.88 | 2.95 | 4.10 | 3.53 | 17.50 | 0.00 | 0.00% | 0.51 | 0 | 479 | 2.72 | 0.75 | 0.04 | -0.03 | 7/2/2026 | 7/28/2026 4:00:08 PM EST |
| 7.00 | 2.90 | 3.80 | 3.35 | 3.40 | -5.90 | -63.45% | 0.48 | 5 | 72 | 2.58 | 0.74 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 7.13 | 2.60 | 4.10 | 3.35 | % | 0.47 | 0 | 16 | 2.64 | 0.73 | 0.04 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 7.25 | 2.50 | 4.10 | 3.30 | % | 0.46 | 0 | 48 | 2.63 | 0.73 | 0.04 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 7.38 | 2.75 | 3.70 | 3.23 | 3.21 | % | 0.44 | 7 | 8 | 2.59 | 0.72 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 7.50 | 2.70 | 3.60 | 3.15 | 3.03 | -9.94 | -76.64% | 0.42 | 42 | 1,196 | 2.55 | 0.72 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 7.63 | 2.45 | 3.80 | 3.13 | 3.00 | % | 0.41 | 7 | 8 | 2.58 | 0.71 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 7.75 | 2.40 | 3.90 | 3.15 | % | 0.41 | 0 | 32 | 2.65 | 0.71 | 0.04 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 7.88 | 2.35 | 3.90 | 3.13 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 3,708 | 2.67 | 0.70 | 0.04 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 8.00 | 2.70 | 3.20 | 2.95 | 3.10 | -2.20 | -41.51% | 0.37 | 397 | 578 | 2.51 | 0.69 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 8.13 | 2.70 | 3.40 | 3.05 | 2.88 | -2.22 | -43.53% | 0.38 | 2 | 1,836 | 2.65 | 0.69 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 8.75 | 2.55 | 3.20 | 2.88 | 3.00 | -2.40 | -44.45% | 0.33 | 73 | 832 | 2.65 | 0.66 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 9.38 | 2.40 | 2.70 | 2.55 | 2.63 | -2.19 | -45.44% | 0.27 | 37 | 1,063 | 2.51 | 0.63 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 10.00 | 2.10 | 2.65 | 2.38 | 2.50 | -1.91 | -43.32% | 0.24 | 82 | 356 | 2.49 | 0.60 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 10.63 | 1.80 | 2.65 | 2.23 | 2.50 | -1.60 | -39.03% | 0.21 | 4 | 153 | 2.49 | 0.57 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 11.25 | 1.35 | 2.55 | 1.95 | 1.95 | -2.12 | -52.09% | 0.17 | 12 | 359 | 2.37 | 0.55 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 11.88 | 1.95 | 2.25 | 2.10 | 1.95 | -1.40 | -41.80% | 0.18 | 21 | 1,699 | 2.62 | 0.52 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 12.50 | 1.70 | 2.20 | 1.95 | 1.81 | -2.09 | -53.59% | 0.16 | 110 | 1,221 | 2.56 | 0.50 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 13.13 | 1.15 | 2.05 | 1.60 | 1.95 | -1.55 | -44.29% | 0.12 | 25 | 132 | 2.36 | 0.48 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 13.75 | 1.30 | 1.95 | 1.63 | 1.70 | -5.70 | -77.03% | 0.12 | 2 | 37 | 2.46 | 0.46 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 14.38 | 1.30 | 1.85 | 1.58 | 1.55 | -1.45 | -48.34% | 0.11 | 45 | 270 | 2.49 | 0.44 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 15.00 | 1.20 | 1.75 | 1.48 | 1.47 | -1.53 | -51.00% | 0.10 | 313 | 675 | 2.56 | 0.42 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 15.63 | 0.90 | 2.40 | 1.65 | 1.25 | -1.98 | -61.30% | 0.11 | 5 | 47 | 2.68 | 0.40 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 16.25 | 0.90 | 1.60 | 1.25 | 1.40 | -1.79 | -56.12% | 0.08 | 18 | 189 | 2.41 | 0.39 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 16.88 | 1.00 | 1.60 | 1.30 | 1.32 | -1.38 | -51.12% | 0.08 | 20 | 150 | 2.51 | 0.37 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 17.50 | 1.00 | 1.45 | 1.23 | 1.19 | -1.35 | -53.15% | 0.07 | 707 | 1,254 | 2.50 | 0.36 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 18.13 | 0.75 | 1.40 | 1.08 | 1.41 | -1.49 | -51.38% | 0.06 | 5 | 184 | 2.42 | 0.34 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 18.75 | 0.85 | 1.40 | 1.13 | 1.35 | -0.99 | -42.31% | 0.06 | 18 | 391 | 2.52 | 0.33 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 19.38 | 0.80 | 1.25 | 1.03 | 1.25 | -0.65 | -34.22% | 0.05 | 36 | 327 | 2.47 | 0.32 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 20.00 | 0.85 | 1.10 | 0.98 | 0.95 | -1.05 | -52.50% | 0.05 | 170 | 654 | 2.47 | 0.31 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 20.63 | 0.55 | 1.15 | 0.85 | 0.90 | -1.14 | -55.89% | 0.04 | 1 | 331 | 2.38 | 0.30 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 21.25 | 0.65 | 1.10 | 0.88 | 0.88 | -1.12 | -56.00% | 0.04 | 17 | 772 | 2.45 | 0.29 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 21.88 | 0.50 | 1.45 | 0.98 | 0.96 | -0.70 | -42.17% | 0.04 | 1 | 776 | 2.57 | 0.28 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 22.50 | 0.60 | 0.85 | 0.73 | 0.80 | -1.80 | -69.24% | 0.03 | 5 | 83 | 2.39 | 0.27 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 23.13 | 0.40 | 1.60 | 1.00 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 208 | 2.64 | 0.26 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 23.75 | 0.55 | 1.00 | 0.78 | 0.75 | -1.07 | -58.80% | 0.03 | 677 | 869 | 2.50 | 0.25 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 24.38 | 0.25 | 1.65 | 0.95 | 0.74 | -2.06 | -73.58% | 0.04 | 1 | 668 | 2.62 | 0.24 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 25.00 | 0.55 | 0.85 | 0.70 | 0.66 | -0.81 | -55.11% | 0.03 | 115 | 1,224 | 2.41 | 0.24 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 25.63 | 0.20 | 1.55 | 0.88 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 115 | 2.60 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 26.25 | 0.40 | 0.80 | 0.60 | 0.63 | -0.82 | -56.56% | 0.02 | 13 | 418 | 2.44 | 0.22 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 26.88 | 0.15 | 1.50 | 0.83 | 0.65 | -1.35 | -67.50% | 0.03 | 1 | 60 | 2.58 | 0.21 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 27.50 | 0.15 | 1.50 | 0.83 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 209 | 2.61 | 0.21 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 28.13 | 0.05 | 1.50 | 0.78 | 0.71 | -0.59 | -45.39% | 0.03 | 4 | 74 | 2.48 | 0.20 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 28.75 | 0.30 | 1.10 | 0.70 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 141 | 2.62 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 29.38 | 0.05 | 1.50 | 0.78 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 173 | 2.53 | 0.19 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 30.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.74 | -64.92% | 0.02 | 126 | 1,014 | 2.44 | 0.19 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 30.63 | 0.05 | 1.50 | 0.78 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 247 | 2.58 | 0.18 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 31.25 | 0.20 | 0.60 | 0.40 | 0.40 | -0.64 | -61.54% | 0.01 | 30 | 1,019 | 2.37 | 0.18 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 31.88 | 0.05 | 1.30 | 0.68 | 3.93 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.53 | 0.17 | 0.03 | -0.02 | 7/15/2026 | 7/28/2026 4:00:08 PM EST |
| 32.50 | 0.25 | 1.45 | 0.85 | 0.50 | -0.60 | -54.55% | 0.03 | 8 | 349 | 2.88 | 0.16 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 33.13 | 0.05 | 1.50 | 0.78 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 226 | 2.66 | 0.16 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 33.75 | 0.25 | 0.55 | 0.40 | 0.40 | -3.15 | -88.74% | 0.01 | 7 | 55 | 2.47 | 0.16 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 34.38 | 0.15 | 0.60 | 0.38 | 0.60 | -0.25 | -29.42% | 0.01 | 14 | 117 | 2.42 | 0.15 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.35 | -46.67% | 0.01 | 17 | 389 | 2.53 | 0.15 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 35.63 | 0.05 | 1.50 | 0.78 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.74 | 0.14 | 0.03 | -0.02 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 36.25 | 0.05 | 1.50 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1,297 | 2.76 | 0.14 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 36.88 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 218 | 3.75 | 0.12 | 0.03 | -0.01 | 7/24/2026 | 7/28/2026 4:00:08 PM EST |
| 37.50 | 0.10 | 0.70 | 0.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.50 | 0.12 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 38.13 | 0.00 | 1.15 | 0.58 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.47 | 0.11 | 0.03 | -0.01 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 38.75 | 0.10 | 1.40 | 0.75 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.89 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 39.38 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 737 | 2.58 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.31 | -51.67% | 0.01 | 60 | 1,145 | 2.43 | 0.11 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.41 | 0.10 | 0.02 | -0.01 | 7/16/2026 | 7/28/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 137 | 3.44 | 0.10 | 0.02 | -0.01 | 7/24/2026 | 7/28/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.61 | 0.09 | 0.02 | -0.01 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 44.00 | 0.10 | 0.90 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.78 | 0.09 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.22 | -0.28 | -56.00% | 0.01 | 10 | 129 | 2.50 | 0.09 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 0.90 | 0.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 428 | 3.44 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/28/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.46 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.93 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 0.85 | 0.43 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.46 | 0.07 | 0.02 | -0.01 | 7/8/2026 | 7/28/2026 4:00:08 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.20 | -40.00% | 0.00 | 3 | 211 | 2.75 | 0.07 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 51.00 | 0.05 | 1.40 | 0.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.07 | 0.07 | 0.02 | -0.01 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.80 | 0.40 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.47 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 0.80 | 0.40 | 5.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.49 | 0.06 | 0.02 | -0.01 | 7/9/2026 | 7/28/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 0.80 | 0.40 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 242 | 3.51 | 0.06 | 0.02 | -0.01 | 7/15/2026 | 7/28/2026 4:00:08 PM EST |
| 55.00 | 0.05 | 1.30 | 0.68 | 0.16 | -0.19 | -54.29% | 0.01 | 5 | 224 | 3.10 | 0.06 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.49 | 0.05 | 0.01 | -0.01 | 6/30/2026 | 7/28/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.15 | -13.48 | -98.90% | 0.00 | 1 | 2 | 2.89 | 0.05 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 1.25 | 0.63 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.05 | 0.05 | 0.01 | -0.01 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.16 | 0.05 | 0.01 | -0.01 | 7/20/2026 | 7/28/2026 4:00:08 PM EST |
| 60.00 | 0.05 | 1.35 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.21 | 0.05 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 1.25 | 0.63 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.10 | 0.04 | 0.01 | -0.01 | 7/2/2026 | 7/28/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.22 | 0.04 | 0.01 | -0.01 | 7/13/2026 | 7/28/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 1.35 | 0.68 | 82.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.24 | 0.04 | 0.01 | -0.01 | 5/4/2026 | 7/28/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 1.35 | 0.68 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 96 | 4.25 | 0.04 | 0.01 | -0.01 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.59 | 0.04 | 0.01 | -0.01 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | 0.14 | -0.85 | -85.86% | 0.01 | 1 | 12 | 4.28 | 0.04 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.30 | 0.03 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 68.00 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.32 | 0.03 | 0.01 | -0.01 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 2.87 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST | |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.16 | -66.67% | 0.00 | 225 | 1,124 | 3.09 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.20 | 0.30 | 0.25 | 0.27 | +0.09 | +50.00% | 0.10 | 42 | 1,608 | 2.68 | -0.06 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 2.63 | 0.20 | 0.95 | 0.58 | 0.20 | 0.00 | 0.00% | 0.22 | 0 | 620 | 3.43 | -0.06 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 2.75 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 201 | 3.05 | -0.06 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 2.88 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.16 | 0 | 144 | 4.00 | -0.07 | 0.01 | -0.01 | 7/15/2026 | 7/28/2026 4:00:08 PM EST |
| 3.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.10 | +40.00% | 0.13 | 32 | 152 | 2.70 | -0.07 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 3.13 | 0.10 | 0.80 | 0.45 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 1,648 | 2.62 | -0.08 | 0.02 | -0.01 | 7/1/2026 | 7/28/2026 4:00:08 PM EST |
| 3.25 | 0.05 | 1.50 | 0.78 | 0.45 | 0.00 | 0.00% | 0.24 | 0 | 298 | 3.15 | -0.08 | 0.02 | -0.01 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 3.38 | 0.10 | 1.00 | 0.55 | % | 0.16 | 0 | 56 | 2.63 | -0.09 | 0.02 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 3.50 | 0.10 | 1.40 | 0.75 | 0.38 | 0.00 | 0.00% | 0.21 | 0 | 410 | 2.94 | -0.09 | 0.02 | -0.02 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 3.63 | 0.05 | 1.00 | 0.53 | % | 0.15 | 0 | 80 | 2.35 | -0.10 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 3.75 | 0.10 | 1.10 | 0.60 | 0.49 | 0.00 | 0.00% | 0.16 | 0 | 1,819 | 2.46 | -0.11 | 0.02 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 3.88 | 0.15 | 1.50 | 0.83 | % | 0.21 | 0 | 8 | 2.80 | -0.11 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 4.00 | 0.65 | 0.90 | 0.78 | 0.75 | +0.10 | +15.39% | 0.20 | 16 | 117 | 2.71 | -0.12 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 4.13 | 0.30 | 1.30 | 0.80 | % | 0.19 | 0 | 96 | 2.62 | -0.12 | 0.02 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 4.25 | 0.05 | 1.45 | 0.75 | 0.55 | 0.00 | 0.00% | 0.18 | 0 | 458 | 2.33 | -0.13 | 0.02 | -0.02 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 4.38 | 0.05 | 1.15 | 0.60 | 0.96 | +0.40 | +71.43% | 0.14 | 3 | 1,124 | 2.80 | -0.13 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 4.50 | 0.35 | 1.30 | 0.83 | % | 0.18 | 0 | 72 | 2.42 | -0.14 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 4.63 | 0.25 | 1.55 | 0.90 | % | 0.19 | 0 | 208 | 2.43 | -0.14 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 4.75 | 0.25 | 1.65 | 0.95 | 0.49 | 0.00 | 0.00% | 0.20 | 0 | 336 | 2.43 | -0.15 | 0.03 | -0.02 | 7/8/2026 | 7/28/2026 4:00:08 PM EST |
| 4.88 | 0.25 | 1.45 | 0.85 | 0.45 | 0.00 | 0.00% | 0.17 | 0 | 393 | 2.21 | -0.16 | 0.03 | -0.02 | 7/9/2026 | 7/28/2026 4:00:08 PM EST |
| 5.00 | 0.85 | 1.35 | 1.10 | 1.12 | +0.25 | +28.74% | 0.22 | 296 | 1,013 | 2.52 | -0.16 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 5.13 | 0.35 | 1.55 | 0.95 | 0.44 | 0.00 | 0.00% | 0.19 | 0 | 197 | 2.21 | -0.17 | 0.03 | -0.02 | 7/9/2026 | 7/28/2026 4:00:08 PM EST |
| 5.25 | 0.55 | 1.65 | 1.10 | 0.50 | 0.00 | 0.00% | 0.21 | 0 | 40 | 2.35 | -0.17 | 0.03 | -0.02 | 7/2/2026 | 7/28/2026 4:00:08 PM EST |
| 5.38 | 0.50 | 1.95 | 1.23 | 1.05 | 0.00 | 0.00% | 0.23 | 0 | 121 | 2.44 | -0.18 | 0.03 | -0.02 | 7/20/2026 | 7/28/2026 4:00:08 PM EST |
| 5.50 | 0.55 | 2.00 | 1.28 | 1.25 | 0.00 | 0.00% | 0.23 | 0 | 355 | 2.43 | -0.19 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 5.63 | 0.65 | 1.90 | 1.28 | 1.15 | 0.00 | 0.00% | 0.23 | 0 | 1,252 | 2.35 | -0.19 | 0.03 | -0.02 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 5.75 | 0.65 | 1.90 | 1.28 | % | 0.22 | 0 | 104 | 2.28 | -0.20 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 5.88 | 0.70 | 2.15 | 1.43 | % | 0.24 | 0 | 144 | 2.38 | -0.20 | 0.03 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 6.00 | 1.50 | 2.00 | 1.75 | 1.60 | +0.35 | +28.00% | 0.29 | 9 | 303 | 2.67 | -0.21 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 6.13 | 0.85 | 2.20 | 1.53 | % | 0.25 | 0 | 368 | 2.34 | -0.22 | 0.04 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 6.25 | 1.65 | 2.15 | 1.90 | 1.89 | +0.74 | +64.35% | 0.30 | 22 | 1,625 | 2.67 | -0.22 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 6.38 | 1.20 | 2.40 | 1.80 | % | 0.28 | 0 | 80 | 2.49 | -0.23 | 0.04 | -0.02 | 7/28/2026 4:00:08 PM EST | |||
| 6.50 | 1.00 | 2.45 | 1.73 | 1.45 | 0.00 | 0.00% | 0.27 | 0 | 247 | 2.34 | -0.23 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 6.63 | 1.35 | 2.55 | 1.95 | % | 0.29 | 0 | 0 | 2.50 | -0.24 | 0.04 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 6.75 | 1.40 | 2.60 | 2.00 | 0.70 | 0.00 | 0.00% | 0.30 | 0 | 96 | 2.47 | -0.25 | 0.04 | -0.03 | 6/24/2026 | 7/28/2026 4:00:08 PM EST |
| 6.88 | 1.55 | 2.75 | 2.15 | 1.50 | -0.11 | -6.84% | 0.31 | 1 | 611 | 2.55 | -0.25 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 7.00 | 1.35 | 2.80 | 2.08 | 1.70 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.40 | -0.26 | 0.04 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 7.13 | 1.35 | 2.90 | 2.13 | 1.30 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.38 | -0.27 | 0.04 | -0.03 | 7/24/2026 | 7/28/2026 4:00:08 PM EST |
| 7.25 | 1.50 | 3.20 | 2.35 | % | 0.32 | 0 | 88 | 2.53 | -0.27 | 0.04 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 7.38 | 1.50 | 3.00 | 2.25 | 1.58 | 0.00 | 0.00% | 0.30 | 0 | 119 | 2.35 | -0.28 | 0.04 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 7.50 | 2.30 | 2.90 | 2.60 | 2.60 | +1.50 | +136.37% | 0.35 | 8 | 747 | 2.59 | -0.28 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 7.63 | 1.70 | 3.40 | 2.55 | 2.07 | 0.00 | 0.00% | 0.33 | 0 | 56 | 2.49 | -0.29 | 0.04 | -0.03 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 7.75 | 2.10 | 3.60 | 2.85 | 2.25 | 0.00 | 0.00% | 0.37 | 0 | 26 | 2.70 | -0.29 | 0.04 | -0.03 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 7.88 | 2.05 | 3.50 | 2.78 | % | 0.35 | 0 | 40 | 2.54 | -0.30 | 0.04 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 8.00 | 2.80 | 3.10 | 2.95 | 2.95 | +0.63 | +27.16% | 0.37 | 242 | 465 | 2.61 | -0.31 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 8.13 | 2.55 | 3.30 | 2.93 | 2.93 | +0.59 | +25.22% | 0.36 | 1 | 420 | 2.51 | -0.31 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 8.75 | 3.20 | 3.90 | 3.55 | 3.55 | +1.05 | +42.00% | 0.41 | 3 | 563 | 2.69 | -0.34 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 9.38 | 3.60 | 4.30 | 3.95 | 3.95 | +1.00 | +33.90% | 0.42 | 151 | 616 | 2.64 | -0.37 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 10.00 | 4.00 | 4.60 | 4.30 | 4.39 | +1.04 | +31.05% | 0.43 | 40 | 1,003 | 2.54 | -0.40 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 10.63 | 4.00 | 5.50 | 4.75 | 4.75 | +0.85 | +21.80% | 0.45 | 6 | 128 | 2.52 | -0.43 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 11.25 | 4.90 | 5.50 | 5.20 | 5.35 | +1.20 | +28.92% | 0.46 | 79 | 2,332 | 2.49 | -0.45 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 11.88 | 5.00 | 6.60 | 5.80 | 5.83 | +1.03 | +21.46% | 0.49 | 10 | 715 | 2.57 | -0.48 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 12.50 | 5.90 | 6.70 | 6.30 | 6.37 | +1.37 | +27.40% | 0.50 | 55 | 1,043 | 2.57 | -0.50 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 13.13 | 6.00 | 7.40 | 6.70 | 4.26 | 0.00 | 0.00% | 0.51 | 0 | 240 | 2.46 | -0.52 | 0.05 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 13.75 | 6.90 | 7.60 | 7.25 | 7.55 | +3.08 | +68.91% | 0.53 | 27 | 212 | 2.49 | -0.54 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 14.38 | 7.50 | 8.30 | 7.90 | 7.97 | +1.27 | +18.96% | 0.55 | 2 | 183 | 2.59 | -0.56 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 15.00 | 8.10 | 8.60 | 8.35 | 8.42 | +1.27 | +17.77% | 0.56 | 8 | 1,553 | 2.52 | -0.58 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 15.63 | 8.50 | 9.40 | 8.95 | 9.10 | +1.60 | +21.34% | 0.57 | 30 | 115 | 2.56 | -0.60 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 16.25 | 8.90 | 9.70 | 9.30 | 9.40 | +2.60 | +38.24% | 0.57 | 1 | 598 | 2.39 | -0.61 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 16.88 | 9.60 | 10.40 | 10.00 | 10.08 | +4.48 | +80.00% | 0.59 | 6 | 1,633 | 2.51 | -0.63 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 17.50 | 10.20 | 11.10 | 10.65 | 10.65 | +1.75 | +19.67% | 0.61 | 8 | 570 | 2.60 | -0.64 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 18.13 | 10.60 | 11.90 | 11.25 | 10.45 | +0.82 | +8.52% | 0.62 | 1 | 78 | 2.61 | -0.66 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 18.75 | 11.30 | 12.20 | 11.75 | 12.00 | +3.70 | +44.58% | 0.63 | 43 | 200 | 2.57 | -0.67 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 19.38 | 11.60 | 13.10 | 12.35 | 11.09 | 0.00 | 0.00% | 0.64 | 0 | 158 | 2.54 | -0.68 | 0.05 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 20.00 | 12.40 | 13.30 | 12.85 | 12.70 | +1.50 | +13.40% | 0.64 | 101 | 520 | 2.52 | -0.69 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 20.63 | 12.90 | 14.20 | 13.55 | 13.00 | +2.25 | +20.93% | 0.66 | 1 | 120 | 2.60 | -0.70 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 21.25 | 13.50 | 14.30 | 13.90 | 12.33 | 0.00 | 0.00% | 0.65 | 0 | 658 | 2.41 | -0.71 | 0.05 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 21.88 | 14.10 | 15.10 | 14.60 | 14.70 | +6.80 | +86.08% | 0.67 | 16 | 766 | 2.51 | -0.72 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 22.50 | 14.70 | 16.00 | 15.35 | 15.00 | +1.45 | +10.71% | 0.68 | 24 | 160 | 2.65 | -0.73 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 23.13 | 15.10 | 16.60 | 15.85 | 11.21 | 0.00 | 0.00% | 0.69 | 0 | 66 | 3.34 | -0.74 | 0.04 | -0.02 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 23.75 | 15.70 | 17.20 | 16.45 | 14.27 | 0.00 | 0.00% | 0.69 | 0 | 156 | 3.36 | -0.75 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 24.38 | 16.30 | 17.50 | 16.90 | 14.10 | 0.00 | 0.00% | 0.69 | 0 | 93 | 3.11 | -0.76 | 0.04 | -0.02 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 25.00 | 16.60 | 18.50 | 17.55 | 17.30 | +1.75 | +11.26% | 0.70 | 26 | 387 | 3.48 | -0.76 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 25.63 | 17.50 | 18.90 | 18.20 | 17.50 | +4.90 | +38.89% | 0.71 | 1 | 34 | 3.32 | -0.77 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 26.25 | 18.20 | 19.30 | 18.75 | 18.88 | +2.43 | +14.78% | 0.71 | 2 | 48 | 3.16 | -0.78 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 26.88 | 18.60 | 20.20 | 19.40 | 17.00 | 0.00 | 0.00% | 0.72 | 0 | 62 | 3.44 | -0.79 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 27.50 | 19.00 | 20.80 | 19.90 | 17.50 | 0.00 | 0.00% | 0.72 | 0 | 29 | 3.45 | -0.79 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 28.13 | 19.20 | 21.60 | 20.40 | 18.10 | 0.00 | 0.00% | 0.73 | 0 | 67 | 3.64 | -0.80 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 28.75 | 20.70 | 22.00 | 21.35 | 19.20 | 0.00 | 0.00% | 0.74 | 0 | 116 | 3.48 | -0.80 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 29.38 | 21.10 | 22.60 | 21.85 | 19.20 | 0.00 | 0.00% | 0.74 | 0 | 51 | 3.48 | -0.81 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 30.00 | 21.80 | 22.90 | 22.35 | 22.90 | +2.56 | +12.59% | 0.74 | 7 | 293 | 3.22 | -0.81 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 30.63 | 22.30 | 23.90 | 23.10 | 18.70 | 0.00 | 0.00% | 0.75 | 0 | 21 | 3.59 | -0.82 | 0.03 | -0.02 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 31.25 | 22.90 | 24.50 | 23.70 | 21.05 | 0.00 | 0.00% | 0.76 | 0 | 45 | 3.60 | -0.82 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 31.88 | 23.60 | 25.10 | 24.35 | 24.27 | +4.05 | +20.03% | 0.76 | 1 | 5 | 3.60 | -0.83 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 32.50 | 24.20 | 25.60 | 24.90 | 19.42 | 0.00 | 0.00% | 0.77 | 0 | 76 | 3.52 | -0.84 | 0.03 | -0.02 | 7/16/2026 | 7/28/2026 4:00:08 PM EST |
| 33.13 | 24.80 | 26.30 | 25.55 | 19.34 | 0.00 | 0.00% | 0.77 | 0 | 4 | 3.61 | -0.84 | 0.03 | -0.02 | 7/15/2026 | 7/28/2026 4:00:08 PM EST |
| 33.75 | 25.40 | 26.90 | 26.15 | 21.05 | 0.00 | 0.00% | 0.77 | 0 | 23 | 3.62 | -0.84 | 0.03 | -0.02 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 34.38 | 26.00 | 27.50 | 26.75 | 22.75 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.62 | -0.85 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 35.00 | 26.60 | 28.00 | 27.30 | 25.04 | 0.00 | 0.00% | 0.78 | 0 | 238 | 3.54 | -0.85 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 35.63 | 27.20 | 28.70 | 27.95 | 19.50 | 0.00 | 0.00% | 0.78 | 0 | 71 | 3.63 | -0.86 | 0.03 | -0.02 | 7/15/2026 | 7/28/2026 4:00:08 PM EST |
| 36.25 | 27.80 | 29.20 | 28.50 | 29.00 | +6.90 | +31.23% | 0.79 | 2 | 65 | 3.54 | -0.86 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 36.88 | 27.70 | 30.40 | 29.05 | 14.50 | 0.00 | 0.00% | 0.79 | 0 | 7 | 4.08 | -0.88 | 0.03 | -0.01 | 7/1/2026 | 7/28/2026 4:00:08 PM EST |
| 37.50 | 28.80 | 30.60 | 29.70 | 15.30 | 0.00 | 0.00% | 0.79 | 0 | 77 | 3.73 | -0.88 | 0.03 | -0.01 | 7/1/2026 | 7/28/2026 4:00:08 PM EST |
| 38.13 | 29.00 | 31.60 | 30.30 | % | 0.79 | 0 | 0 | 4.09 | -0.89 | 0.03 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 38.75 | 30.00 | 31.90 | 30.95 | 28.46 | 0.00 | 0.00% | 0.80 | 0 | 73 | 3.83 | -0.89 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 39.38 | 31.30 | 32.90 | 32.10 | 29.10 | 0.00 | 0.00% | 0.82 | 0 | 19 | 4.18 | -0.89 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 40.00 | 31.30 | 32.80 | 32.05 | 32.60 | +2.93 | +9.88% | 0.80 | 14 | 93 | 3.53 | -0.89 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 41.00 | 31.80 | 34.50 | 33.15 | 26.87 | 0.00 | 0.00% | 0.81 | 0 | 8 | 4.22 | -0.90 | 0.02 | -0.01 | 7/16/2026 | 7/28/2026 4:00:08 PM EST |
| 42.00 | 32.80 | 35.40 | 34.10 | 18.50 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.16 | -0.90 | 0.02 | -0.01 | 7/1/2026 | 7/28/2026 4:00:08 PM EST |
| 43.00 | 33.80 | 36.40 | 35.10 | 6.28 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.20 | -0.91 | 0.02 | -0.01 | 5/15/2026 | 7/28/2026 4:00:08 PM EST |
| 44.00 | 34.70 | 37.50 | 36.10 | 7.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.32 | -0.91 | 0.02 | -0.01 | 5/5/2026 | 7/28/2026 4:00:08 PM EST |
| 45.00 | 35.70 | 38.40 | 37.05 | 33.00 | 0.00 | 0.00% | 0.82 | 0 | 16 | 4.26 | -0.91 | 0.02 | -0.01 | 7/20/2026 | 7/28/2026 4:00:08 PM EST |
| 46.00 | 37.20 | 38.90 | 38.05 | 18.59 | 0.00 | 0.00% | 0.83 | 0 | 50 | 3.83 | -0.92 | 0.02 | -0.01 | 6/22/2026 | 7/28/2026 4:00:08 PM EST |
| 47.00 | 38.00 | 39.90 | 38.95 | 29.13 | 0.00 | 0.00% | 0.83 | 0 | 77 | 3.86 | -0.92 | 0.02 | -0.01 | 7/15/2026 | 7/28/2026 4:00:08 PM EST |
| 48.00 | 38.80 | 41.00 | 39.90 | 35.01 | 0.00 | 0.00% | 0.83 | 0 | 32 | 3.99 | -0.93 | 0.02 | -0.01 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 49.00 | 39.70 | 42.40 | 41.05 | 21.00 | 0.00 | 0.00% | 0.84 | 0 | 2 | 4.39 | -0.93 | 0.02 | -0.01 | 6/25/2026 | 7/28/2026 4:00:08 PM EST |
| 50.00 | 41.20 | 42.90 | 42.05 | 35.50 | 0.00 | 0.00% | 0.84 | 0 | 131 | 3.95 | -0.93 | 0.02 | -0.01 | 7/16/2026 | 7/28/2026 4:00:08 PM EST |
| 51.00 | 41.90 | 44.30 | 43.10 | 22.10 | 0.00 | 0.00% | 0.85 | 0 | 5 | 4.35 | -0.93 | 0.02 | -0.01 | 6/22/2026 | 7/28/2026 4:00:08 PM EST |
| 52.00 | 42.70 | 45.40 | 44.05 | 41.10 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.47 | -0.94 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 53.00 | 43.70 | 46.40 | 45.05 | 42.05 | 0.00 | 0.00% | 0.85 | 0 | 11 | 4.50 | -0.94 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 54.00 | 44.70 | 47.40 | 46.05 | 42.97 | 0.00 | 0.00% | 0.85 | 0 | 21 | 4.52 | -0.94 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 55.00 | 46.10 | 48.00 | 47.05 | 44.00 | 0.00 | 0.00% | 0.86 | 0 | 40 | 4.18 | -0.94 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 56.00 | 46.70 | 49.40 | 48.05 | 5.80 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.58 | -0.95 | 0.01 | -0.01 | 6/2/2026 | 7/28/2026 4:00:08 PM EST |
| 57.00 | 47.60 | 50.40 | 49.00 | 17.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.60 | -0.95 | 0.01 | -0.01 | 5/1/2026 | 7/28/2026 4:00:08 PM EST |
| 58.00 | 48.80 | 51.40 | 50.10 | 7.43 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.62 | -0.95 | 0.01 | -0.01 | 5/29/2026 | 7/28/2026 4:00:08 PM EST |
| 59.00 | 49.80 | 52.30 | 51.05 | 24.29 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.56 | -0.95 | 0.01 | -0.01 | 4/14/2026 | 7/28/2026 4:00:08 PM EST |
| 60.00 | 50.60 | 53.30 | 51.95 | 6.61 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.58 | -0.95 | 0.01 | -0.01 | 6/2/2026 | 7/28/2026 4:00:08 PM EST |
| 61.00 | 51.60 | 54.30 | 52.95 | 11.20 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.61 | -0.96 | 0.01 | -0.01 | 5/8/2026 | 7/28/2026 4:00:08 PM EST |
| 62.00 | 52.90 | 55.40 | 54.15 | 47.75 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.72 | -0.96 | 0.01 | -0.01 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 63.00 | 53.60 | 56.30 | 54.95 | 48.71 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.65 | -0.96 | 0.01 | -0.01 | 7/17/2026 | 7/28/2026 4:00:08 PM EST |
| 64.00 | 54.60 | 57.30 | 55.95 | 12.20 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.68 | -0.96 | 0.01 | -0.01 | 5/20/2026 | 7/28/2026 4:00:08 PM EST |
| 65.00 | 55.60 | 58.30 | 56.95 | 9.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.70 | -0.96 | 0.01 | -0.01 | 6/1/2026 | 7/28/2026 4:00:08 PM EST |
| 66.00 | 56.60 | 59.30 | 57.95 | % | 0.88 | 0 | 0 | 4.72 | -0.96 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 67.00 | 57.60 | 60.30 | 58.95 | 56.46 | 0.00 | 0.00% | 0.88 | 0 | 2 | 4.74 | -0.97 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 68.00 | 58.60 | 61.30 | 59.95 | % | 0.88 | 0 | 0 | 4.76 | -0.97 | 0.01 | -0.01 | 7/28/2026 4:00:08 PM EST | |||
| 69.00 | 59.60 | 62.30 | 60.95 | 58.20 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.79 | -0.97 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 70.00 | 61.10 | 62.80 | 61.95 | 59.17 | 0.00 | 0.00% | 0.89 | 0 | 27 | 4.32 | -0.97 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |