Options Chain for Tradr 2X Long SNDK Daily ETF (SNXX) - $19.06 as of 8/18/2026 8:13:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.10 | 18.80 | 17.95 | % | 17.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 2.50 | 15.50 | 17.30 | 16.40 | 7.00 | 0.00 | 0.00% | 6.56 | 0 | 2 | 6.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 2.63 | 15.60 | 17.00 | 16.30 | 9.10 | 0.00 | 0.00% | 6.20 | 0 | 679 | 6.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 2.75 | 15.30 | 17.00 | 16.15 | % | 5.87 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 2.88 | 15.20 | 16.90 | 16.05 | 18.84 | 0.00 | 0.00% | 5.57 | 0 | 8 | 6.22 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:04 PM EST |
| 3.00 | 15.10 | 16.80 | 15.95 | % | 5.32 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 3.13 | 15.10 | 16.50 | 15.80 | 17.30 | 0.00 | 0.00% | 5.05 | 0 | 152 | 5.48 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:04 PM EST |
| 3.25 | 15.10 | 16.40 | 15.75 | % | 4.85 | 0 | 128 | 5.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 3.38 | 14.90 | 16.10 | 15.50 | % | 4.59 | 0 | 176 | 4.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 3.50 | 14.50 | 16.30 | 15.40 | 5.62 | 0.00 | 0.00% | 4.40 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:04 PM EST |
| 3.63 | 14.60 | 16.00 | 15.30 | 18.40 | 0.00 | 0.00% | 4.21 | 0 | 81 | 4.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:04 PM EST |
| 3.75 | 14.60 | 15.80 | 15.20 | 12.38 | 0.00 | 0.00% | 4.05 | 0 | 744 | 4.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 3.88 | 14.20 | 15.90 | 15.05 | % | 3.88 | 0 | 8 | 5.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 4.00 | 14.30 | 15.50 | 14.90 | 15.34 | 0.00 | 0.00% | 3.73 | 0 | 504 | 4.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:04 PM EST |
| 4.13 | 13.90 | 15.60 | 14.75 | % | 3.57 | 0 | 16 | 4.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 4.25 | 13.80 | 15.50 | 14.65 | % | 3.45 | 0 | 24 | 4.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 4.38 | 13.90 | 15.10 | 14.50 | 11.78 | 0.00 | 0.00% | 3.31 | 0 | 787 | 4.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 4.50 | 13.80 | 15.00 | 14.40 | 21.50 | 0.00 | 0.00% | 3.20 | 0 | 232 | 4.04 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/17/2026 4:00:04 PM EST |
| 4.63 | 13.60 | 14.90 | 14.25 | % | 3.08 | 0 | 592 | 4.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 4.75 | 13.40 | 14.90 | 14.15 | 6.90 | 0.00 | 0.00% | 2.98 | 0 | 113 | 4.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 4.88 | 13.20 | 14.90 | 14.05 | % | 2.88 | 0 | 16 | 4.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 5.00 | 13.20 | 14.50 | 13.85 | 14.50 | +7.50 | +107.15% | 2.77 | 2 | 195 | 3.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 5.13 | 13.20 | 14.50 | 13.85 | 22.10 | 0.00 | 0.00% | 2.70 | 0 | 121 | 3.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:04 PM EST |
| 5.25 | 13.10 | 14.40 | 13.75 | 5.14 | 0.00 | 0.00% | 2.62 | 0 | 90 | 3.92 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:04 PM EST |
| 5.38 | 12.90 | 14.10 | 13.50 | % | 2.51 | 0 | 656 | 3.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 5.50 | 12.70 | 14.10 | 13.40 | 5.74 | 0.00 | 0.00% | 2.44 | 0 | 81 | 3.69 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 5.63 | 12.70 | 13.90 | 13.30 | 10.00 | 0.00 | 0.00% | 2.36 | 0 | 217 | 3.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 5.75 | 12.50 | 13.90 | 13.20 | 18.10 | 0.00 | 0.00% | 2.30 | 0 | 96 | 3.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 4:00:04 PM EST |
| 5.88 | 12.40 | 13.80 | 13.10 | % | 2.23 | 0 | 40 | 3.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 6.00 | 12.30 | 13.50 | 12.90 | 13.06 | +2.87 | +28.17% | 2.15 | 2 | 500 | 3.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 6.13 | 12.20 | 13.40 | 12.80 | 4.60 | 0.00 | 0.00% | 2.09 | 0 | 224 | 3.27 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 6.25 | 12.10 | 13.30 | 12.70 | 4.90 | 0.00 | 0.00% | 2.03 | 0 | 531 | 3.25 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 6.38 | 12.00 | 13.30 | 12.65 | 30.50 | 0.00 | 0.00% | 1.98 | 0 | 178 | 3.41 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 4:00:04 PM EST |
| 6.50 | 11.80 | 13.10 | 12.45 | 6.80 | 0.00 | 0.00% | 1.92 | 0 | 151 | 3.23 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:04 PM EST |
| 6.63 | 11.60 | 13.00 | 12.30 | 23.00 | 0.00 | 0.00% | 1.86 | 0 | 64 | 3.22 | 0.99 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 4:00:04 PM EST |
| 6.75 | 11.30 | 13.10 | 12.20 | 5.04 | 0.00 | 0.00% | 1.81 | 0 | 24 | 3.50 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 6.88 | 11.50 | 12.80 | 12.15 | 4.31 | 0.00 | 0.00% | 1.77 | 0 | 479 | 3.20 | 0.99 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:04 PM EST |
| 7.00 | 11.40 | 12.60 | 12.00 | 12.00 | +3.40 | +39.54% | 1.71 | 42 | 106 | 3.03 | 0.99 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 7.13 | 11.10 | 12.60 | 11.85 | 4.57 | 0.00 | 0.00% | 1.66 | 0 | 17 | 3.17 | 0.99 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 7.25 | 11.20 | 12.40 | 11.80 | 4.25 | 0.00 | 0.00% | 1.63 | 0 | 52 | 3.01 | 0.98 | 0.01 | 0.00 | 7/31/2026 | 8/17/2026 4:00:04 PM EST |
| 7.38 | 10.70 | 12.60 | 11.65 | 12.00 | +7.60 | +172.73% | 1.58 | 2 | 16 | 3.40 | 0.98 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 7.50 | 11.00 | 12.10 | 11.55 | 5.50 | 0.00 | 0.00% | 1.54 | 0 | 1,158 | 2.85 | 0.98 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 7.63 | 10.50 | 12.20 | 11.35 | 4.36 | 0.00 | 0.00% | 1.49 | 0 | 15 | 3.11 | 0.98 | 0.01 | -0.01 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 7.75 | 10.70 | 11.90 | 11.30 | 6.80 | 0.00 | 0.00% | 1.46 | 0 | 39 | 2.83 | 0.98 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 7.88 | 10.60 | 11.80 | 11.20 | 7.00 | 0.00 | 0.00% | 1.42 | 0 | 3,726 | 2.82 | 0.97 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 8.00 | 10.50 | 11.60 | 11.05 | 10.60 | +2.70 | +34.18% | 1.38 | 43 | 1,330 | 2.68 | 0.97 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 8.13 | 10.80 | 11.20 | 11.00 | 11.00 | +4.00 | +57.15% | 1.35 | 1 | 1,873 | 2.23 | 0.97 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 8.75 | 9.80 | 10.90 | 10.35 | 7.60 | 0.00 | 0.00% | 1.18 | 0 | 864 | 2.50 | 0.96 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 9.38 | 9.30 | 10.40 | 9.85 | 10.21 | +3.11 | +43.81% | 1.05 | 14 | 1,183 | 2.46 | 0.95 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 10.00 | 9.00 | 9.50 | 9.25 | 9.00 | +2.70 | +42.86% | 0.93 | 66 | 685 | 1.98 | 0.93 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 10.63 | 8.20 | 9.30 | 8.75 | 9.30 | +3.20 | +52.46% | 0.82 | 2 | 177 | 2.26 | 0.91 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 11.25 | 7.70 | 9.00 | 8.35 | 8.20 | +2.40 | +41.38% | 0.74 | 135 | 364 | 2.36 | 0.90 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 11.88 | 7.30 | 8.10 | 7.70 | 8.13 | +2.23 | +37.80% | 0.65 | 83 | 1,761 | 1.56 | 0.88 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 12.50 | 7.00 | 7.60 | 7.30 | 7.32 | +2.57 | +54.11% | 0.58 | 332 | 1,901 | 1.66 | 0.86 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 13.13 | 6.30 | 7.50 | 6.90 | 7.22 | +2.89 | +66.75% | 0.53 | 13 | 257 | 1.68 | 0.83 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 13.75 | 5.90 | 7.00 | 6.45 | 6.90 | +2.68 | +63.51% | 0.47 | 24 | 132 | 1.67 | 0.81 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 14.38 | 5.50 | 6.50 | 6.00 | 6.10 | +2.20 | +56.41% | 0.42 | 11 | 304 | 1.65 | 0.79 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 15.00 | 5.30 | 6.20 | 5.75 | 5.76 | +1.96 | +51.58% | 0.38 | 1,037 | 1,790 | 1.73 | 0.76 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 15.63 | 4.90 | 6.00 | 5.45 | 5.49 | +2.29 | +71.57% | 0.35 | 22 | 115 | 1.76 | 0.73 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 16.25 | 4.70 | 5.60 | 5.15 | 5.10 | +1.85 | +56.93% | 0.32 | 136 | 304 | 1.77 | 0.71 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 16.88 | 4.20 | 5.00 | 4.60 | 4.80 | +1.80 | +60.00% | 0.27 | 125 | 568 | 1.65 | 0.68 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 17.50 | 4.20 | 4.60 | 4.40 | 4.49 | +1.64 | +57.55% | 0.25 | 379 | 1,484 | 1.70 | 0.66 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 18.13 | 3.80 | 4.40 | 4.10 | 4.40 | +1.77 | +67.30% | 0.23 | 31 | 455 | 1.70 | 0.63 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 18.75 | 3.60 | 4.10 | 3.85 | 4.00 | +1.60 | +66.67% | 0.21 | 402 | 610 | 1.70 | 0.61 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 19.38 | 3.50 | 3.80 | 3.65 | 3.70 | +1.55 | +72.10% | 0.19 | 243 | 286 | 1.72 | 0.58 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 20.00 | 3.10 | 3.60 | 3.35 | 3.39 | +1.29 | +61.43% | 0.17 | 2,646 | 2,228 | 1.71 | 0.56 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 20.63 | 2.80 | 3.40 | 3.10 | 3.20 | +1.25 | +64.11% | 0.15 | 71 | 310 | 1.68 | 0.53 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 21.25 | 2.60 | 3.30 | 2.95 | 2.95 | +0.93 | +46.04% | 0.14 | 44 | 830 | 1.70 | 0.51 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 21.88 | 2.50 | 3.00 | 2.75 | 2.82 | +1.32 | +88.00% | 0.13 | 48 | 1,081 | 1.70 | 0.49 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 22.50 | 2.30 | 2.80 | 2.55 | 2.80 | +1.30 | +86.67% | 0.11 | 63 | 107 | 1.69 | 0.47 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 23.13 | 2.20 | 2.90 | 2.55 | 2.40 | +0.83 | +52.87% | 0.11 | 1 | 289 | 1.76 | 0.45 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 23.75 | 1.85 | 2.45 | 2.15 | 2.16 | +1.06 | +96.37% | 0.09 | 20 | 789 | 1.65 | 0.43 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 24.38 | 1.90 | 2.30 | 2.10 | 2.50 | +1.20 | +92.31% | 0.09 | 10 | 737 | 1.70 | 0.41 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 25.00 | 2.10 | 2.20 | 2.15 | 2.10 | +0.98 | +87.50% | 0.09 | 466 | 1,178 | 1.78 | 0.39 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 25.63 | 1.70 | 2.65 | 2.18 | 2.22 | +1.26 | +131.25% | 0.09 | 43 | 119 | 1.85 | 0.38 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 26.25 | 1.65 | 2.20 | 1.93 | 2.00 | +0.95 | +90.48% | 0.07 | 8 | 423 | 1.79 | 0.36 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 26.88 | 1.40 | 1.95 | 1.68 | 1.93 | +1.25 | +183.83% | 0.06 | 14 | 49 | 1.73 | 0.34 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 27.50 | 1.40 | 1.75 | 1.58 | 1.70 | +0.65 | +61.91% | 0.06 | 67 | 213 | 1.73 | 0.33 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 28.13 | 1.10 | 2.10 | 1.60 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 89 | 1.79 | 0.31 | 0.04 | -0.05 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 28.75 | 1.30 | 1.85 | 1.58 | 1.20 | +0.50 | +71.43% | 0.05 | 10 | 137 | 1.83 | 0.30 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 29.38 | 1.20 | 1.85 | 1.53 | 1.40 | +0.65 | +86.67% | 0.05 | 1 | 164 | 1.85 | 0.28 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | 1.29 | +0.59 | +84.29% | 0.04 | 198 | 1,218 | 1.77 | 0.27 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 30.63 | 0.85 | 1.85 | 1.35 | 1.55 | +0.75 | +93.75% | 0.04 | 50 | 248 | 1.83 | 0.26 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 31.25 | 0.95 | 1.75 | 1.35 | 1.40 | +0.70 | +100.00% | 0.04 | 3 | 1,072 | 1.88 | 0.25 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 31.88 | 0.55 | 1.60 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.75 | 0.24 | 0.03 | -0.05 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 32.50 | 0.85 | 1.60 | 1.23 | 1.30 | +0.67 | +106.35% | 0.04 | 44 | 215 | 1.89 | 0.22 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 33.13 | 0.85 | 1.55 | 1.20 | 1.26 | +0.31 | +32.64% | 0.04 | 7 | 227 | 1.91 | 0.21 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 33.75 | 0.80 | 1.25 | 1.03 | 1.02 | +0.62 | +155.00% | 0.03 | 19 | 49 | 1.85 | 0.20 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 34.38 | 0.80 | 1.25 | 1.03 | 1.10 | +0.97 | +746.16% | 0.03 | 20 | 117 | 1.89 | 0.19 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 1.00 | +0.55 | +122.23% | 0.02 | 91 | 525 | 1.80 | 0.19 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 35.63 | 0.25 | 1.25 | 0.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.72 | 0.18 | 0.03 | -0.04 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 36.25 | 0.40 | 1.00 | 0.70 | 0.78 | +0.38 | +95.00% | 0.02 | 5 | 1,255 | 1.75 | 0.17 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 36.88 | 0.35 | 1.05 | 0.70 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.78 | 0.16 | 0.02 | -0.04 | 7/31/2026 | 8/17/2026 4:00:04 PM EST |
| 37.50 | 0.65 | 0.90 | 0.78 | 0.65 | +0.40 | +160.00% | 0.02 | 513 | 99 | 1.88 | 0.15 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 38.13 | 0.45 | 0.85 | 0.65 | 0.63 | -0.12 | -16.00% | 0.02 | 67 | 33 | 1.81 | 0.15 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 38.75 | 0.50 | 0.85 | 0.68 | 0.67 | -0.15 | -18.30% | 0.02 | 13 | 26 | 1.86 | 0.14 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 39.38 | 0.35 | 1.10 | 0.73 | 0.70 | +0.60 | +600.00% | 0.02 | 64 | 753 | 1.90 | 0.13 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 40.00 | 0.45 | 0.75 | 0.60 | 0.55 | +0.25 | +83.34% | 0.01 | 82 | 896 | 1.86 | 0.13 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 41.00 | 0.25 | 0.95 | 0.60 | 0.60 | -1.39 | -69.85% | 0.01 | 1 | 51 | 1.86 | 0.12 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 42.00 | 0.40 | 0.65 | 0.53 | 0.46 | +0.04 | +9.53% | 0.01 | 2 | 136 | 1.88 | 0.11 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 43.00 | 0.20 | 0.70 | 0.45 | 0.42 | -1.73 | -80.47% | 0.01 | 1 | 22 | 1.81 | 0.10 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 44.00 | 0.25 | 0.65 | 0.45 | 0.42 | -0.23 | -35.39% | 0.01 | 1 | 180 | 1.87 | 0.10 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.42 | +0.07 | +20.00% | 0.01 | 19 | 121 | 1.87 | 0.09 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 46.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.15 | +42.86% | 0.01 | 7 | 219 | 1.87 | 0.08 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 47.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.25 | +500.00% | 0.01 | 12 | 26 | 1.82 | 0.08 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 48.00 | 0.05 | 0.65 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 9 | 32 | 1.80 | 0.08 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 49.00 | 0.10 | 0.55 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.86 | 0.07 | 0.01 | -0.02 | 7/31/2026 | 8/17/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.60 | 0.33 | 0.30 | +0.25 | +500.00% | 0.01 | 2 | 187 | 1.83 | 0.07 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 51.00 | 0.05 | 0.60 | 0.33 | 0.32 | +0.27 | +540.00% | 0.01 | 3 | 20 | 1.86 | 0.06 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.05 | 0.01 | -0.02 | 7/31/2026 | 8/17/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.80 | 0.40 | 5.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.48 | 0.05 | 0.01 | -0.02 | 7/9/2026 | 8/17/2026 4:00:04 PM EST |
| 54.00 | 0.05 | 0.55 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.91 | 0.05 | 0.01 | -0.02 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.94 | 0.04 | 0.01 | -0.02 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.52 | 0.04 | 0.01 | -0.01 | 6/30/2026 | 8/17/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.04 | 0.01 | -0.01 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.70 | 0.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.53 | 0.03 | 0.01 | -0.01 | 7/21/2026 | 8/17/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.21 | 0.03 | 0.01 | -0.01 | 7/20/2026 | 8/17/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.23 | 0.03 | 0.01 | -0.01 | 8/4/2026 | 8/17/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.61 | 0.03 | 0.01 | -0.01 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.70 | 0.35 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.63 | 0.02 | 0.01 | -0.01 | 7/13/2026 | 8/17/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.65 | 0.33 | 82.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.61 | 0.02 | 0.01 | -0.01 | 5/4/2026 | 8/17/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.32 | 0.02 | 0.01 | -0.01 | 7/17/2026 | 8/17/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.35 | 0.02 | 0.01 | -0.01 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.37 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.39 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.50 | 0.25 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.58 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 8/17/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 385 | 810 | 2.22 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,741 | 3.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:04 PM EST |
| 2.63 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 620 | 4.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 2.75 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 201 | 5.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 2.88 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 139 | 4.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 142 | 4.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 3.13 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,152 | 3.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 3.25 | 0.00 | 0.35 | 0.18 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 298 | 4.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |
| 3.38 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 57 | 4.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 410 | 4.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:04 PM EST |
| 3.63 | 0.00 | 0.55 | 0.28 | % | 0.08 | 0 | 80 | 4.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 3.75 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1,810 | 4.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 3.88 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 8 | 97 | 2.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 4.13 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 75 | 3.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 4.25 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 450 | 4.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 4.38 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 107 | 1,219 | 3.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 84 | 3.56 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 4.63 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 213 | 3.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 4.75 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 336 | 3.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:04 PM EST |
| 4.88 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 394 | 3.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.03 | 17 | 966 | 3.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 5.13 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 227 | 3.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:04 PM EST |
| 5.25 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 41 | 3.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 5.38 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 119 | 3.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 362 | 3.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 5.63 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,208 | 3.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 5.75 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 106 | 3.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 5.88 | 0.00 | 0.25 | 0.13 | 0.06 | -0.31 | -83.79% | 0.02 | 3 | 147 | 2.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 1 | 359 | 2.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 6.13 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 368 | 3.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 6.25 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,453 | 1.88 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 6.38 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 80 | 3.12 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.02 | 101 | 307 | 2.02 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 6.63 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.65 | -0.01 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 6.75 | 0.00 | 0.35 | 0.18 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 103 | 2.61 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 6.88 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 595 | 2.36 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 5 | 112 | 2.21 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 7.13 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.83 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 7.25 | 0.00 | 0.35 | 0.18 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.45 | -0.02 | 0.01 | 0.00 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |
| 7.38 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.32 | -0.02 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.01 | 419 | 835 | 1.95 | -0.02 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 7.63 | 0.00 | 0.35 | 0.18 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.34 | -0.02 | 0.01 | -0.01 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 7.75 | 0.00 | 0.40 | 0.20 | 0.15 | -0.29 | -65.91% | 0.03 | 5 | 48 | 2.39 | -0.02 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 7.88 | 0.05 | 0.60 | 0.33 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.08 | -0.03 | 0.01 | -0.01 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.10 | -33.34% | 0.02 | 23 | 657 | 1.94 | -0.03 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 8.13 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.02 | 71 | 422 | 1.83 | -0.03 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 8.75 | 0.15 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 0.02 | 227 | 562 | 1.81 | -0.04 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 9.38 | 0.25 | 0.75 | 0.50 | 0.28 | -0.17 | -37.78% | 0.05 | 31 | 630 | 2.05 | -0.05 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.25 | -38.47% | 0.04 | 524 | 1,053 | 1.80 | -0.07 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 10.63 | 0.25 | 0.55 | 0.40 | 0.48 | -0.27 | -36.00% | 0.04 | 23 | 122 | 1.64 | -0.09 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 11.25 | 0.55 | 0.70 | 0.63 | 0.65 | -0.35 | -35.00% | 0.06 | 118 | 2,391 | 1.77 | -0.10 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 11.88 | 0.70 | 0.85 | 0.78 | 0.75 | -0.55 | -42.31% | 0.07 | 242 | 755 | 1.76 | -0.12 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 12.50 | 0.80 | 1.00 | 0.90 | 0.90 | -0.54 | -37.50% | 0.07 | 176 | 1,175 | 1.72 | -0.14 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 13.13 | 0.95 | 1.15 | 1.05 | 1.15 | -0.75 | -39.48% | 0.08 | 36 | 227 | 1.69 | -0.17 | 0.03 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 13.75 | 1.00 | 1.45 | 1.23 | 1.35 | -0.95 | -41.31% | 0.09 | 74 | 257 | 1.67 | -0.19 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 14.38 | 1.25 | 1.60 | 1.43 | 1.50 | -0.95 | -38.78% | 0.10 | 44 | 190 | 1.66 | -0.21 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 15.00 | 1.65 | 1.90 | 1.78 | 1.81 | -0.79 | -30.39% | 0.12 | 370 | 1,503 | 1.72 | -0.24 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 15.63 | 1.90 | 2.20 | 2.05 | 2.10 | -0.93 | -30.70% | 0.13 | 24 | 127 | 1.72 | -0.27 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 16.25 | 2.20 | 2.50 | 2.35 | 2.28 | -1.17 | -33.92% | 0.14 | 67 | 687 | 1.73 | -0.29 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 16.88 | 2.45 | 2.85 | 2.65 | 2.60 | -1.25 | -32.47% | 0.16 | 115 | 1,627 | 1.72 | -0.32 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 17.50 | 2.70 | 3.20 | 2.95 | 2.90 | -1.40 | -32.56% | 0.17 | 183 | 594 | 1.65 | -0.34 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 18.13 | 3.10 | 3.60 | 3.35 | 3.31 | -1.89 | -36.35% | 0.18 | 103 | 92 | 1.74 | -0.37 | 0.04 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 18.75 | 3.50 | 3.90 | 3.70 | 3.66 | -1.61 | -30.55% | 0.20 | 9 | 155 | 1.73 | -0.39 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 19.38 | 3.80 | 4.40 | 4.10 | 4.04 | -3.03 | -42.86% | 0.21 | 31 | 182 | 1.74 | -0.42 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 20.00 | 4.30 | 4.60 | 4.45 | 4.40 | -1.70 | -27.87% | 0.22 | 71 | 451 | 1.72 | -0.44 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 20.63 | 4.50 | 5.20 | 4.85 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 119 | 1.72 | -0.47 | 0.04 | -0.06 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 21.25 | 5.00 | 5.50 | 5.25 | 5.32 | -3.05 | -36.44% | 0.25 | 1 | 658 | 1.71 | -0.49 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 21.88 | 5.30 | 6.10 | 5.70 | 6.30 | -4.18 | -39.89% | 0.26 | 30 | 750 | 1.72 | -0.51 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 22.50 | 5.80 | 6.60 | 6.20 | 6.15 | -2.15 | -25.91% | 0.28 | 38 | 149 | 1.74 | -0.53 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 23.13 | 6.30 | 7.00 | 6.65 | 13.76 | 0.00 | 0.00% | 0.29 | 0 | 53 | 1.74 | -0.55 | 0.04 | -0.06 | 8/7/2026 | 8/17/2026 4:00:04 PM EST |
| 23.75 | 6.70 | 7.50 | 7.10 | 6.95 | -2.55 | -26.85% | 0.30 | 2 | 177 | 1.73 | -0.57 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 24.38 | 7.10 | 8.00 | 7.55 | 7.92 | -6.18 | -43.83% | 0.31 | 1 | 93 | 1.72 | -0.59 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 25.00 | 7.90 | 8.40 | 8.15 | 8.25 | -1.75 | -17.50% | 0.33 | 17 | 360 | 1.77 | -0.61 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 25.63 | 8.40 | 9.00 | 8.70 | 8.71 | -2.04 | -18.98% | 0.34 | 9 | 35 | 1.80 | -0.62 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 26.25 | 8.90 | 9.50 | 9.20 | 9.23 | -10.05 | -52.13% | 0.35 | 7 | 46 | 1.80 | -0.64 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 26.88 | 9.10 | 10.20 | 9.65 | 15.30 | 0.00 | 0.00% | 0.36 | 0 | 60 | 1.76 | -0.66 | 0.04 | -0.06 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 27.50 | 9.50 | 10.70 | 10.10 | 10.80 | -1.70 | -13.60% | 0.37 | 1 | 33 | 1.73 | -0.67 | 0.04 | -0.06 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 28.13 | 10.10 | 11.20 | 10.65 | 18.01 | 0.00 | 0.00% | 0.38 | 0 | 68 | 1.74 | -0.69 | 0.04 | -0.05 | 8/7/2026 | 8/17/2026 4:00:04 PM EST |
| 28.75 | 10.60 | 11.70 | 11.15 | 22.07 | 0.00 | 0.00% | 0.39 | 0 | 115 | 1.72 | -0.70 | 0.03 | -0.05 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |
| 29.38 | 11.10 | 12.30 | 11.70 | 12.30 | -6.90 | -35.94% | 0.40 | 1 | 51 | 1.72 | -0.72 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 30.00 | 11.60 | 12.80 | 12.20 | 12.55 | -2.95 | -19.04% | 0.41 | 5 | 270 | 1.69 | -0.73 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 30.63 | 12.20 | 13.40 | 12.80 | 12.93 | -6.47 | -33.36% | 0.42 | 1 | 25 | 1.72 | -0.74 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 31.25 | 12.90 | 14.00 | 13.45 | 13.24 | -2.71 | -17.00% | 0.43 | 7 | 44 | 1.78 | -0.75 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 31.88 | 13.30 | 14.50 | 13.90 | 16.60 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.70 | -0.76 | 0.03 | -0.05 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 32.50 | 14.00 | 15.20 | 14.60 | 14.90 | -2.45 | -14.13% | 0.45 | 54 | 80 | 1.79 | -0.78 | 0.03 | -0.05 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 33.13 | 14.40 | 15.70 | 15.05 | 23.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.69 | -0.79 | 0.03 | -0.05 | 8/11/2026 | 8/17/2026 4:00:04 PM EST |
| 33.75 | 15.10 | 16.20 | 15.65 | 15.95 | -2.40 | -13.08% | 0.46 | 2 | 31 | 1.73 | -0.80 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 34.38 | 15.70 | 16.80 | 16.25 | 16.45 | -3.82 | -18.85% | 0.47 | 1 | 22 | 1.75 | -0.81 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 35.00 | 16.30 | 17.50 | 16.90 | 16.71 | -2.94 | -14.97% | 0.48 | 5 | 225 | 1.79 | -0.81 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 35.63 | 16.70 | 18.10 | 17.40 | 17.50 | -2.00 | -10.26% | 0.49 | 53 | 71 | 1.65 | -0.82 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 36.25 | 17.40 | 18.50 | 17.95 | 18.00 | -11.00 | -37.94% | 0.50 | 1 | 65 | 1.69 | -0.83 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 36.88 | 18.00 | 19.20 | 18.60 | 18.50 | +4.00 | +27.59% | 0.50 | 2 | 7 | 1.72 | -0.84 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 37.50 | 18.60 | 19.80 | 19.20 | 19.00 | +3.70 | +24.19% | 0.51 | 1 | 77 | 1.72 | -0.85 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 38.13 | 19.20 | 20.40 | 19.80 | % | 0.52 | 0 | 0 | 1.71 | -0.85 | 0.02 | -0.04 | 8/17/2026 4:00:04 PM EST | |||
| 38.75 | 19.70 | 21.00 | 20.35 | 29.75 | 0.00 | 0.00% | 0.53 | 0 | 73 | 2.25 | -0.86 | 0.02 | -0.03 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 39.38 | 20.30 | 21.60 | 20.95 | 25.01 | 0.00 | 0.00% | 0.53 | 0 | 19 | 2.26 | -0.87 | 0.02 | -0.03 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 40.00 | 20.70 | 22.20 | 21.45 | 21.80 | -3.80 | -14.85% | 0.54 | 49 | 86 | 2.28 | -0.87 | 0.02 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 41.00 | 21.90 | 23.10 | 22.50 | 26.87 | 0.00 | 0.00% | 0.55 | 0 | 8 | 2.26 | -0.88 | 0.02 | -0.03 | 7/16/2026 | 8/17/2026 4:00:04 PM EST |
| 42.00 | 22.80 | 24.20 | 23.50 | 18.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.37 | -0.89 | 0.02 | -0.03 | 7/1/2026 | 8/17/2026 4:00:04 PM EST |
| 43.00 | 23.80 | 25.00 | 24.40 | 6.28 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.29 | -0.90 | 0.02 | -0.03 | 5/15/2026 | 8/17/2026 4:00:04 PM EST |
| 44.00 | 24.90 | 26.00 | 25.45 | 7.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.33 | -0.90 | 0.02 | -0.03 | 5/5/2026 | 8/17/2026 4:00:04 PM EST |
| 45.00 | 25.50 | 27.00 | 26.25 | 33.00 | 0.00 | 0.00% | 0.58 | 0 | 16 | 2.36 | -0.91 | 0.02 | -0.03 | 7/20/2026 | 8/17/2026 4:00:04 PM EST |
| 46.00 | 26.60 | 28.00 | 27.30 | 18.59 | 0.00 | 0.00% | 0.59 | 0 | 50 | 2.40 | -0.92 | 0.01 | -0.02 | 6/22/2026 | 8/17/2026 4:00:04 PM EST |
| 47.00 | 27.60 | 29.00 | 28.30 | 38.31 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.44 | -0.92 | 0.01 | -0.02 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 48.00 | 28.50 | 30.00 | 29.25 | 35.01 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.48 | -0.92 | 0.01 | -0.02 | 7/17/2026 | 8/17/2026 4:00:04 PM EST |
| 49.00 | 29.50 | 31.00 | 30.25 | 21.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.51 | -0.93 | 0.01 | -0.02 | 6/25/2026 | 8/17/2026 4:00:04 PM EST |
| 50.00 | 30.60 | 31.90 | 31.25 | 38.40 | 0.00 | 0.00% | 0.62 | 0 | 52 | 2.48 | -0.93 | 0.01 | -0.02 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 51.00 | 31.50 | 33.10 | 32.30 | 22.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.65 | -0.94 | 0.01 | -0.02 | 6/22/2026 | 8/17/2026 4:00:04 PM EST |
| 52.00 | 32.50 | 34.10 | 33.30 | 41.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.68 | -0.95 | 0.01 | -0.02 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 53.00 | 33.40 | 35.10 | 34.25 | 42.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.71 | -0.95 | 0.01 | -0.02 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 54.00 | 34.40 | 36.10 | 35.25 | 42.97 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.74 | -0.95 | 0.01 | -0.02 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 55.00 | 35.40 | 37.00 | 36.20 | 44.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.71 | -0.95 | 0.01 | -0.02 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 56.00 | 36.40 | 38.00 | 37.20 | 5.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.73 | -0.96 | 0.01 | -0.01 | 6/2/2026 | 8/17/2026 4:00:04 PM EST |
| 57.00 | 37.40 | 39.00 | 38.20 | 17.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.76 | -0.96 | 0.01 | -0.01 | 5/1/2026 | 8/17/2026 4:00:04 PM EST |
| 58.00 | 38.40 | 39.90 | 39.15 | 7.43 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.72 | -0.97 | 0.01 | -0.01 | 5/29/2026 | 8/17/2026 4:00:04 PM EST |
| 59.00 | 39.30 | 41.10 | 40.20 | 24.29 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.89 | -0.97 | 0.01 | -0.01 | 4/14/2026 | 8/17/2026 4:00:04 PM EST |
| 60.00 | 40.30 | 41.80 | 41.05 | 6.61 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.70 | -0.97 | 0.01 | -0.01 | 6/2/2026 | 8/17/2026 4:00:04 PM EST |
| 61.00 | 41.30 | 43.00 | 42.15 | 11.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.88 | -0.97 | 0.01 | -0.01 | 5/8/2026 | 8/17/2026 4:00:04 PM EST |
| 62.00 | 42.40 | 44.00 | 43.20 | 47.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.90 | -0.98 | 0.01 | -0.01 | 7/17/2026 | 8/17/2026 4:00:04 PM EST |
| 63.00 | 43.40 | 44.90 | 44.15 | 48.71 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.86 | -0.98 | 0.01 | -0.01 | 7/17/2026 | 8/17/2026 4:00:04 PM EST |
| 64.00 | 44.30 | 46.00 | 45.15 | 12.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.95 | -0.98 | 0.01 | -0.01 | 5/20/2026 | 8/17/2026 4:00:04 PM EST |
| 65.00 | 45.30 | 46.90 | 46.10 | 9.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.91 | -0.98 | 0.01 | -0.01 | 6/1/2026 | 8/17/2026 4:00:04 PM EST |
| 66.00 | 46.30 | 48.00 | 47.15 | % | 0.71 | 0 | 0 | 3.00 | -0.98 | 0.00 | -0.01 | 8/17/2026 4:00:04 PM EST | |||
| 67.00 | 47.30 | 49.00 | 48.15 | 56.46 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.03 | -0.98 | 0.00 | -0.01 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 68.00 | 48.30 | 50.00 | 49.15 | % | 0.72 | 0 | 0 | 3.05 | -0.98 | 0.00 | -0.01 | 8/17/2026 4:00:04 PM EST | |||
| 69.00 | 49.30 | 51.00 | 50.15 | 58.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.07 | -0.98 | 0.00 | -0.01 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 70.00 | 50.30 | 52.00 | 51.15 | 62.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.10 | -0.98 | 0.00 | -0.01 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |