Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $125.33 as of 8/5/2026 3:17:32 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 | 105.90 | 111.30 | 108.60 | 105.70 | 0.00 | 0.00% | 21.72 | 0 | 8 | 9.56 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 10.00 | 100.75 | 106.20 | 103.48 | 101.80 | 0.00 | 0.00% | 10.35 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:00 PM EST |
| 15.00 | 96.15 | 101.45 | 98.80 | % | 6.59 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 20.00 | 90.15 | 95.70 | 92.93 | 101.87 | 0.00 | 0.00% | 4.65 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 12:59:00 PM EST |
| 25.00 | 86.00 | 91.30 | 88.65 | 87.58 | 0.00 | 0.00% | 3.55 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 30.00 | 80.95 | 86.45 | 83.70 | % | 2.79 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 35.00 | 76.20 | 81.30 | 78.75 | 93.00 | 0.00 | 0.00% | 2.25 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 12:59:00 PM EST |
| 40.00 | 71.05 | 76.35 | 73.70 | 72.00 | 0.00 | 0.00% | 1.84 | 0 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:00 PM EST |
| 45.00 | 66.10 | 71.50 | 68.80 | 80.00 | 0.00 | 0.00% | 1.53 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/5/2026 12:59:00 PM EST |
| 50.00 | 61.25 | 66.30 | 63.78 | 65.10 | +1.25 | +1.96% | 1.28 | 2 | 71 | 1.93 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 55.00 | 56.35 | 60.95 | 58.65 | 57.95 | 0.00 | 0.00% | 1.07 | 0 | 14 | 1.72 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/5/2026 12:59:00 PM EST |
| 60.00 | 52.00 | 54.65 | 53.33 | 51.99 | 0.00 | 0.00% | 0.89 | 0 | 32 | 1.56 | 0.98 | 0.00 | -0.02 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 65.00 | 47.00 | 51.75 | 49.38 | 46.37 | -8.55 | -15.57% | 0.76 | 1 | 6 | 1.39 | 0.97 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 70.00 | 42.20 | 45.55 | 43.88 | 43.00 | -12.50 | -22.53% | 0.63 | 5 | 20 | 1.13 | 0.95 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 75.00 | 38.00 | 42.50 | 40.25 | 52.00 | 0.00 | 0.00% | 0.54 | 0 | 17 | 0.94 | 0.93 | 0.00 | -0.06 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 80.00 | 34.00 | 35.30 | 34.65 | 38.00 | -6.00 | -13.64% | 0.43 | 32 | 620 | 0.92 | 0.91 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 85.00 | 29.70 | 33.30 | 31.50 | 30.77 | -11.63 | -27.43% | 0.37 | 7 | 96 | 0.89 | 0.87 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 90.00 | 25.75 | 27.15 | 26.45 | 28.42 | -9.68 | -25.41% | 0.29 | 62 | 87 | 0.83 | 0.83 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 95.00 | 22.45 | 23.45 | 22.95 | 25.10 | -8.30 | -24.85% | 0.24 | 27 | 92 | 0.85 | 0.79 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 100.00 | 19.35 | 20.15 | 19.75 | 19.80 | -12.00 | -37.74% | 0.20 | 794 | 1,540 | 0.86 | 0.73 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 105.00 | 16.55 | 17.05 | 16.80 | 17.00 | -11.63 | -40.63% | 0.16 | 266 | 3,027 | 0.85 | 0.68 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 110.00 | 14.20 | 14.40 | 14.30 | 14.70 | -11.15 | -43.14% | 0.13 | 1,053 | 885 | 0.85 | 0.62 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 115.00 | 12.00 | 12.20 | 12.10 | 12.35 | -10.65 | -46.31% | 0.11 | 13,931 | 3,034 | 0.85 | 0.56 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 120.00 | 10.10 | 10.25 | 10.18 | 10.40 | -9.79 | -48.49% | 0.08 | 2,916 | 4,931 | 0.85 | 0.50 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 125.00 | 8.45 | 8.65 | 8.55 | 8.80 | -9.40 | -51.65% | 0.07 | 3,834 | 5,422 | 0.85 | 0.44 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 130.00 | 7.15 | 7.25 | 7.20 | 7.20 | -8.84 | -55.12% | 0.06 | 2,079 | 8,774 | 0.86 | 0.39 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 135.00 | 5.95 | 6.10 | 6.03 | 6.05 | -8.15 | -57.40% | 0.04 | 805 | 5,082 | 0.86 | 0.34 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 140.00 | 4.95 | 5.10 | 5.03 | 5.20 | -7.30 | -58.40% | 0.04 | 790 | 9,572 | 0.86 | 0.30 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 145.00 | 4.15 | 4.30 | 4.23 | 4.30 | -6.67 | -60.81% | 0.03 | 461 | 2,553 | 0.87 | 0.26 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 150.00 | 3.50 | 3.65 | 3.58 | 3.60 | -6.25 | -63.46% | 0.02 | 8,636 | 17,661 | 0.87 | 0.23 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 155.00 | 3.00 | 3.10 | 3.05 | 3.08 | -5.62 | -64.60% | 0.02 | 290 | 3,399 | 0.88 | 0.20 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 160.00 | 2.54 | 2.63 | 2.59 | 2.66 | -5.14 | -65.90% | 0.02 | 863 | 10,826 | 0.89 | 0.18 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 165.00 | 2.17 | 2.26 | 2.22 | 2.27 | -4.39 | -65.92% | 0.01 | 493 | 3,936 | 0.90 | 0.16 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 170.00 | 1.90 | 1.94 | 1.92 | 1.97 | -4.18 | -67.97% | 0.01 | 663 | 9,240 | 0.90 | 0.14 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 175.00 | 1.62 | 1.70 | 1.66 | 1.71 | -3.79 | -68.91% | 0.01 | 295 | 8,228 | 0.91 | 0.13 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 180.00 | 1.40 | 1.47 | 1.44 | 1.45 | -3.33 | -69.67% | 0.01 | 496 | 10,332 | 0.92 | 0.11 | 0.01 | -0.08 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 185.00 | 1.23 | 1.32 | 1.28 | 1.31 | -2.97 | -69.40% | 0.01 | 89 | 1,699 | 0.93 | 0.10 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 190.00 | 1.10 | 1.17 | 1.14 | 1.12 | -2.83 | -71.65% | 0.01 | 642 | 9,661 | 0.94 | 0.09 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 195.00 | 1.00 | 1.05 | 1.03 | 1.05 | -2.35 | -69.12% | 0.01 | 157 | 2,129 | 0.95 | 0.09 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 200.00 | 0.88 | 0.92 | 0.90 | 0.90 | -2.30 | -71.88% | 0.00 | 968 | 13,622 | 0.96 | 0.08 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 205.00 | 0.79 | 0.85 | 0.82 | 0.84 | -1.98 | -70.22% | 0.00 | 70 | 2,016 | 0.98 | 0.07 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 210.00 | 0.71 | 0.77 | 0.74 | 0.78 | -1.86 | -70.46% | 0.00 | 239 | 7,780 | 0.98 | 0.07 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 215.00 | 0.62 | 0.71 | 0.67 | 0.70 | -1.57 | -69.17% | 0.00 | 198 | 1,520 | 1.00 | 0.06 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 220.00 | 0.58 | 0.65 | 0.62 | 0.62 | -1.58 | -71.82% | 0.00 | 219 | 10,704 | 1.01 | 0.05 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 225.00 | 0.54 | 0.60 | 0.57 | 0.57 | -1.46 | -71.93% | 0.00 | 132 | 28,603 | 1.02 | 0.05 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 230.00 | 0.48 | 0.55 | 0.52 | 0.53 | -1.35 | -71.81% | 0.00 | 52 | 3,182 | 1.03 | 0.05 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 235.00 | 0.44 | 0.51 | 0.48 | 0.50 | -1.25 | -71.43% | 0.00 | 70 | 2,871 | 1.04 | 0.04 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 240.00 | 0.44 | 0.47 | 0.46 | 0.46 | -1.12 | -70.89% | 0.00 | 39 | 810 | 1.05 | 0.04 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 245.00 | 0.40 | 0.45 | 0.43 | 0.45 | -1.04 | -69.80% | 0.00 | 6 | 590 | 1.06 | 0.04 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 250.00 | 0.40 | 0.42 | 0.41 | 0.42 | -1.03 | -71.04% | 0.00 | 903 | 6,378 | 1.08 | 0.03 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 255.00 | 0.33 | 0.40 | 0.37 | 0.46 | -0.90 | -66.18% | 0.00 | 3 | 198 | 1.09 | 0.03 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 260.00 | 0.33 | 0.37 | 0.35 | 0.37 | -0.87 | -70.17% | 0.00 | 33 | 512 | 1.09 | 0.03 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 265.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.80 | -70.18% | 0.00 | 84 | 8,937 | 1.11 | 0.02 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 270.00 | 0.30 | 0.33 | 0.32 | 0.44 | -0.71 | -61.74% | 0.00 | 11 | 334 | 1.12 | 0.02 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 275.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.74 | -70.48% | 0.00 | 40 | 5,610 | 1.13 | 0.02 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 280.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.69 | -70.41% | 0.00 | 24 | 728 | 1.14 | 0.02 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 285.00 | 0.25 | 0.29 | 0.27 | 0.31 | -0.51 | -62.20% | 0.00 | 16 | 303 | 1.15 | 0.02 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 290.00 | 0.25 | 0.28 | 0.27 | 0.29 | -0.58 | -66.67% | 0.00 | 16 | 811 | 1.16 | 0.02 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 295.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.63 | -71.60% | 0.00 | 224 | 104 | 1.18 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 300.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.61 | -70.93% | 0.00 | 323 | 14,247 | 1.19 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 305.00 | 0.20 | 0.25 | 0.23 | 0.35 | -0.53 | -60.23% | 0.00 | 24 | 156 | 1.19 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 310.00 | 0.19 | 0.24 | 0.22 | 0.32 | -0.48 | -60.00% | 0.00 | 24 | 201 | 1.20 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 315.00 | 0.19 | 0.23 | 0.21 | 0.29 | -0.46 | -61.34% | 0.00 | 336 | 197 | 1.21 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 320.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.50 | -69.45% | 0.00 | 43 | 755 | 1.23 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 325.00 | 0.17 | 0.22 | 0.20 | 0.24 | -0.53 | -68.84% | 0.00 | 67 | 218 | 1.23 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 330.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.45 | -69.24% | 0.00 | 25 | 194 | 1.25 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 335.00 | 0.15 | 0.21 | 0.18 | 0.24 | -0.51 | -68.00% | 0.00 | 1 | 63 | 1.25 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 340.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.54 | -77.15% | 0.00 | 37 | 590 | 1.26 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 345.00 | 0.14 | 0.20 | 0.17 | 0.22 | -0.47 | -68.12% | 0.00 | 1 | 40 | 1.27 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 350.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.46 | -70.77% | 0.00 | 14 | 2,859 | 1.29 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 355.00 | 0.13 | 0.19 | 0.16 | 0.22 | -0.38 | -63.34% | 0.00 | 11 | 351 | 1.29 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 360.00 | 0.14 | 0.19 | 0.17 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.30 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 365.00 | 0.13 | 0.19 | 0.16 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.31 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/5/2026 12:59:00 PM EST |
| 370.00 | 0.12 | 0.18 | 0.15 | 0.17 | -0.39 | -69.65% | 0.00 | 1 | 260 | 1.32 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 375.00 | 0.12 | 0.18 | 0.15 | 0.20 | -0.38 | -65.52% | 0.00 | 2 | 94 | 1.33 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 380.00 | 0.13 | 0.18 | 0.16 | 0.19 | -0.43 | -69.36% | 0.00 | 61 | 5,852 | 1.34 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 385.00 | 0.13 | 0.17 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:59:00 PM EST |
| 390.00 | 0.11 | 0.17 | 0.14 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 395.00 | 0.12 | 0.17 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 848 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 400.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.43 | -75.44% | 0.00 | 6 | 175 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 405.00 | 0.10 | 0.16 | 0.13 | 0.30 | -0.50 | -62.50% | 0.00 | 1 | 85 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 410.00 | 0.10 | 0.16 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 12:59:00 PM EST |
| 415.00 | 0.12 | 0.16 | 0.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 12:59:00 PM EST |
| 420.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.35 | -70.00% | 0.00 | 8 | 96 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 425.00 | 0.09 | 0.15 | 0.12 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 430.00 | 0.10 | 0.15 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 435.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 36 | 539 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 440.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.31 | -68.89% | 0.00 | 37 | 680 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 445.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.35 | -74.47% | 0.00 | 148 | 941 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 450.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.29 | -72.50% | 0.00 | 2,478 | 11,637 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/5/2026 12:59:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 12:59:00 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 45 | 1.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 19 | 494 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 35.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 875 | 2,120 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 8 | 371 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 45.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 899 | 1.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 50.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 715 | 3,252 | 1.12 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 55.00 | 0.19 | 0.25 | 0.22 | 0.21 | -0.09 | -30.00% | 0.00 | 225 | 977 | 1.03 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 60.00 | 0.31 | 0.37 | 0.34 | 0.34 | -0.07 | -17.08% | 0.01 | 556 | 2,681 | 0.99 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 65.00 | 0.49 | 0.55 | 0.52 | 0.52 | 0.00 | 0.00% | 0.01 | 492 | 1,582 | 0.94 | -0.03 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 70.00 | 0.77 | 0.83 | 0.80 | 0.78 | -0.07 | -8.24% | 0.01 | 33,494 | 5,805 | 0.91 | -0.05 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 75.00 | 1.20 | 1.27 | 1.24 | 1.24 | 0.00 | 0.00% | 0.02 | 3,478 | 5,992 | 0.89 | -0.07 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 80.00 | 1.83 | 1.92 | 1.88 | 1.88 | +0.06 | +3.30% | 0.02 | 1,891 | 4,847 | 0.87 | -0.09 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 85.00 | 2.73 | 2.83 | 2.78 | 2.75 | +0.19 | +7.43% | 0.03 | 1,229 | 4,409 | 0.86 | -0.13 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 90.00 | 3.90 | 4.00 | 3.95 | 3.89 | +0.24 | +6.58% | 0.04 | 4,643 | 11,667 | 0.86 | -0.17 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 95.00 | 5.40 | 5.50 | 5.45 | 5.45 | +0.76 | +16.21% | 0.06 | 5,501 | 6,914 | 0.85 | -0.21 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 100.00 | 7.20 | 7.35 | 7.28 | 7.29 | +1.09 | +17.59% | 0.07 | 8,311 | 19,623 | 0.85 | -0.27 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 105.00 | 9.35 | 9.50 | 9.43 | 9.30 | +1.35 | +16.99% | 0.09 | 3,750 | 8,801 | 0.85 | -0.32 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 110.00 | 11.85 | 12.00 | 11.93 | 11.73 | +1.68 | +16.72% | 0.11 | 3,122 | 14,075 | 0.85 | -0.38 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 115.00 | 14.70 | 14.80 | 14.75 | 14.65 | +2.55 | +21.08% | 0.13 | 12,596 | 10,873 | 0.85 | -0.44 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 120.00 | 17.70 | 17.90 | 17.80 | 17.70 | +3.15 | +21.65% | 0.15 | 1,783 | 14,957 | 0.85 | -0.50 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 125.00 | 21.05 | 21.25 | 21.15 | 20.90 | +3.61 | +20.88% | 0.17 | 625 | 9,244 | 0.85 | -0.56 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 130.00 | 24.20 | 25.00 | 24.60 | 23.73 | +3.40 | +16.73% | 0.19 | 256 | 13,305 | 0.86 | -0.61 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 135.00 | 27.90 | 28.80 | 28.35 | 28.34 | +5.14 | +22.16% | 0.21 | 72 | 23,924 | 0.86 | -0.66 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 140.00 | 31.90 | 32.75 | 32.33 | 29.80 | +3.10 | +11.61% | 0.23 | 328 | 22,248 | 0.87 | -0.70 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 145.00 | 36.10 | 37.25 | 36.68 | 33.65 | +1.95 | +6.16% | 0.25 | 20 | 7,583 | 0.86 | -0.74 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 150.00 | 40.35 | 41.65 | 41.00 | 41.25 | +5.93 | +16.79% | 0.27 | 73 | 46,233 | 0.89 | -0.77 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 155.00 | 44.65 | 46.05 | 45.35 | 42.18 | +2.78 | +7.06% | 0.29 | 26 | 2,176 | 0.86 | -0.80 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 160.00 | 49.10 | 50.60 | 49.85 | 47.63 | +5.05 | +11.86% | 0.31 | 23 | 8,386 | 0.87 | -0.82 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 165.00 | 53.55 | 55.45 | 54.50 | 54.25 | +8.25 | +17.94% | 0.33 | 62 | 4,194 | 0.88 | -0.84 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 170.00 | 58.15 | 60.00 | 59.08 | 58.88 | +8.25 | +16.30% | 0.35 | 1,552 | 13,648 | 0.88 | -0.86 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 175.00 | 62.90 | 64.80 | 63.85 | 63.85 | +8.85 | +16.10% | 0.36 | 16 | 6,644 | 0.83 | -0.87 | 0.01 | -0.09 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 180.00 | 67.90 | 69.60 | 68.75 | 68.00 | +8.00 | +13.34% | 0.38 | 19 | 5,827 | 0.86 | -0.89 | 0.01 | -0.08 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 185.00 | 71.55 | 74.35 | 72.95 | 73.11 | +8.87 | +13.81% | 0.39 | 3 | 630 | 1.12 | -0.90 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 190.00 | 76.95 | 79.35 | 78.15 | 78.50 | +5.96 | +8.22% | 0.41 | 5 | 1,116 | 1.03 | -0.91 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 195.00 | 79.45 | 84.55 | 82.00 | 81.00 | +7.50 | +10.21% | 0.42 | 1 | 560 | 1.22 | -0.91 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 200.00 | 86.30 | 89.15 | 87.73 | 87.35 | +8.15 | +10.29% | 0.44 | 1 | 12,339 | 1.08 | -0.92 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 205.00 | 89.30 | 94.15 | 91.73 | 84.20 | 0.00 | 0.00% | 0.45 | 0 | 26,985 | 1.08 | -0.93 | 0.00 | -0.06 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 210.00 | 94.20 | 98.85 | 96.53 | 97.82 | +5.65 | +6.13% | 0.46 | 1 | 2,868 | 1.20 | -0.93 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 215.00 | 101.05 | 103.90 | 102.48 | 100.00 | +2.98 | +3.08% | 0.48 | 1 | 2,035 | 1.22 | -0.94 | 0.00 | -0.06 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 220.00 | 105.85 | 108.85 | 107.35 | 101.87 | 0.00 | 0.00% | 0.49 | 0 | 331 | 1.30 | -0.95 | 0.00 | -0.05 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 225.00 | 109.25 | 113.80 | 111.53 | 104.00 | 0.00 | 0.00% | 0.50 | 0 | 32 | 1.33 | -0.95 | 0.00 | -0.05 | 7/22/2026 | 8/5/2026 12:59:00 PM EST |
| 230.00 | 114.20 | 118.70 | 116.45 | 122.60 | 0.00 | 0.00% | 0.51 | 0 | 4,050 | 1.34 | -0.95 | 0.00 | -0.05 | 7/31/2026 | 8/5/2026 12:59:00 PM EST |
| 235.00 | 119.15 | 123.80 | 121.48 | 119.10 | 0.00 | 0.00% | 0.52 | 0 | 156 | 1.40 | -0.96 | 0.00 | -0.04 | 8/4/2026 | 8/5/2026 12:59:00 PM EST |
| 240.00 | 124.15 | 128.95 | 126.55 | 91.22 | 0.00 | 0.00% | 0.53 | 0 | 222 | 1.40 | -0.96 | 0.00 | -0.04 | 6/26/2026 | 8/5/2026 12:59:00 PM EST |
| 245.00 | 129.10 | 133.60 | 131.35 | 136.00 | 0.00 | 0.00% | 0.54 | 0 | 445 | 1.45 | -0.96 | 0.00 | -0.04 | 8/3/2026 | 8/5/2026 12:59:00 PM EST |
| 250.00 | 134.10 | 138.85 | 136.48 | 136.00 | +21.23 | +18.50% | 0.55 | 3 | 253 | 1.45 | -0.97 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:59:00 PM EST |
| 255.00 | 139.05 | 143.90 | 141.48 | 98.60 | 0.00 | 0.00% | 0.55 | 0 | 257 | 1.50 | -0.97 | 0.00 | -0.03 | 7/6/2026 | 8/5/2026 12:59:00 PM EST |
| 260.00 | 144.05 | 148.70 | 146.38 | 110.10 | 0.00 | 0.00% | 0.56 | 0 | 107 | 1.54 | -0.97 | 0.00 | -0.03 | 7/9/2026 | 8/5/2026 12:59:00 PM EST |
| 265.00 | 149.05 | 154.05 | 151.55 | 98.90 | 0.00 | 0.00% | 0.57 | 0 | 147 | 1.55 | -0.98 | 0.00 | -0.03 | 6/18/2026 | 8/5/2026 12:59:00 PM EST |
| 270.00 | 153.80 | 158.95 | 156.38 | 96.00 | 0.00 | 0.00% | 0.58 | 0 | 70 | 1.60 | -0.98 | 0.00 | -0.03 | 6/18/2026 | 8/5/2026 12:59:00 PM EST |
| 275.00 | 158.80 | 163.75 | 161.28 | 108.50 | 0.00 | 0.00% | 0.59 | 0 | 34 | 1.66 | -0.98 | 0.00 | -0.03 | 6/18/2026 | 8/5/2026 12:59:00 PM EST |
| 280.00 | 163.80 | 169.00 | 166.40 | 119.10 | 0.00 | 0.00% | 0.59 | 0 | 33 | 1.64 | -0.98 | 0.00 | -0.02 | 6/22/2026 | 8/5/2026 12:59:00 PM EST |
| 285.00 | 168.80 | 173.75 | 171.28 | 113.20 | 0.00 | 0.00% | 0.60 | 0 | 18 | 1.64 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 8/5/2026 12:59:00 PM EST |
| 290.00 | 173.75 | 179.30 | 176.53 | 108.02 | 0.00 | 0.00% | 0.61 | 0 | 36 | 1.71 | -0.98 | 0.00 | -0.02 | 6/17/2026 | 8/5/2026 12:59:00 PM EST |
| 295.00 | 178.75 | 184.10 | 181.43 | 169.47 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.71 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 8/5/2026 12:59:00 PM EST |
| 300.00 | 183.75 | 188.90 | 186.33 | 175.10 | 0.00 | 0.00% | 0.62 | 0 | 14 | 1.67 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 8/5/2026 12:59:00 PM EST |
| 305.00 | 188.75 | 194.15 | 191.45 | 179.43 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.75 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 8/5/2026 12:59:00 PM EST |
| 310.00 | 193.75 | 199.05 | 196.40 | 184.40 | 0.00 | 0.00% | 0.63 | 0 | 20 | 1.79 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 8/5/2026 12:59:00 PM EST |
| 315.00 | 198.75 | 203.95 | 201.35 | 189.28 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.81 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 8/5/2026 12:59:00 PM EST |
| 320.00 | 203.75 | 209.15 | 206.45 | 194.23 | 0.00 | 0.00% | 0.65 | 0 | 11 | 1.79 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 8/5/2026 12:59:00 PM EST |
| 325.00 | 208.70 | 214.10 | 211.40 | 130.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.80 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 8/5/2026 12:59:00 PM EST |
| 330.00 | 213.75 | 219.35 | 216.55 | 139.40 | 0.00 | 0.00% | 0.66 | 0 | 66 | 1.84 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 8/5/2026 12:59:00 PM EST |
| 335.00 | 218.70 | 224.35 | 221.53 | % | 0.66 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 8/5/2026 12:59:00 PM EST | |||
| 340.00 | 223.70 | 229.15 | 226.43 | 164.07 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 8/5/2026 12:59:00 PM EST |
| 345.00 | 228.70 | 234.10 | 231.40 | 159.80 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.92 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 8/5/2026 12:59:00 PM EST |
| 350.00 | 233.70 | 239.15 | 236.43 | 190.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.93 | -0.99 | 0.00 | -0.01 | 6/23/2026 | 8/5/2026 12:59:00 PM EST |
| 355.00 | 238.70 | 244.30 | 241.50 | % | 0.68 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 8/5/2026 12:59:00 PM EST | |||
| 360.00 | 243.60 | 249.10 | 246.35 | 161.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.98 | -1.00 | 0.00 | -0.01 | 6/16/2026 | 8/5/2026 12:59:00 PM EST |
| 365.00 | 248.70 | 254.00 | 251.35 | 178.70 | 0.00 | 0.00% | 0.69 | 0 | 20 | 1.98 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 8/5/2026 12:59:00 PM EST |
| 370.00 | 253.70 | 259.05 | 256.38 | 257.46 | 0.00 | 0.00% | 0.69 | 0 | 18 | 1.99 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/5/2026 12:59:00 PM EST |
| 375.00 | 258.70 | 264.10 | 261.40 | 262.38 | 0.00 | 0.00% | 0.70 | 0 | 10 | 1.99 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/5/2026 12:59:00 PM EST |
| 380.00 | 263.70 | 269.00 | 266.35 | 267.31 | 0.00 | 0.00% | 0.70 | 0 | 8 | 2.00 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/5/2026 12:59:00 PM EST |
| 385.00 | 268.60 | 273.85 | 271.23 | % | 0.70 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 390.00 | 273.70 | 279.30 | 276.50 | % | 0.71 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 395.00 | 278.70 | 284.10 | 281.40 | % | 0.71 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 400.00 | 283.70 | 289.10 | 286.40 | 281.24 | 0.00 | 0.00% | 0.72 | 0 | 15 | 2.09 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 12:59:00 PM EST |
| 405.00 | 288.70 | 294.10 | 291.40 | % | 0.72 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 410.00 | 293.70 | 299.10 | 296.40 | 288.09 | 0.00 | 0.00% | 0.72 | 0 | 12 | 2.10 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 12:59:00 PM EST |
| 415.00 | 298.70 | 304.20 | 301.45 | % | 0.73 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 420.00 | 303.70 | 308.85 | 306.28 | 308.04 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 12:59:00 PM EST |
| 425.00 | 308.55 | 314.00 | 311.28 | 236.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/5/2026 12:59:00 PM EST |
| 430.00 | 313.55 | 319.10 | 316.33 | % | 0.74 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 435.00 | 318.55 | 324.10 | 321.33 | % | 0.74 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 440.00 | 323.70 | 329.05 | 326.38 | % | 0.74 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 445.00 | 328.55 | 334.25 | 331.40 | % | 0.74 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST | |||
| 450.00 | 333.70 | 339.10 | 336.40 | % | 0.75 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:00 PM EST |