Options Chain for ROCKET LAB CORP COM (RKLB) - $69.12 as of 7/22/2026 11:48:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.60 | 26.80 | 25.20 | 23.75 | 0.00 | 0.00% | 0.56 | 0 | 31 | 5.86 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 50.00 | 18.45 | 21.25 | 19.85 | 20.15 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 52.00 | 16.75 | 19.90 | 18.33 | 18.62 | 0.00 | 0.00% | 0.35 | 0 | 12 | 4.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 53.00 | 15.80 | 18.90 | 17.35 | 17.62 | 0.00 | 0.00% | 0.33 | 0 | 12 | 4.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 54.00 | 14.10 | 17.90 | 16.00 | 17.18 | 0.00 | 0.00% | 0.30 | 0 | 38 | 4.09 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 55.00 | 14.05 | 16.90 | 15.48 | 16.40 | 0.00 | 0.00% | 0.28 | 0 | 113 | 3.90 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 56.00 | 12.15 | 15.90 | 14.03 | 14.94 | 0.00 | 0.00% | 0.25 | 0 | 12 | 3.71 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 57.00 | 10.95 | 14.90 | 12.93 | 13.95 | 0.00 | 0.00% | 0.23 | 0 | 28 | 3.51 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 58.00 | 10.90 | 13.85 | 12.38 | 12.31 | 0.00 | 0.00% | 0.21 | 0 | 29 | 3.29 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 59.00 | 8.95 | 12.95 | 10.95 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 20 | 3.17 | 0.99 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 60.00 | 8.75 | 11.25 | 10.00 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 36 | 2.49 | 0.98 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 61.00 | 7.80 | 10.40 | 9.10 | 10.86 | 0.00 | 0.00% | 0.15 | 0 | 16 | 2.43 | 0.96 | 0.01 | -0.08 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 62.00 | 6.80 | 9.40 | 8.10 | 9.88 | 0.00 | 0.00% | 0.13 | 0 | 59 | 2.25 | 0.94 | 0.02 | -0.13 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 63.00 | 5.15 | 8.95 | 7.05 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 85 | 2.42 | 0.92 | 0.03 | -0.21 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 64.00 | 5.60 | 7.55 | 6.58 | 7.82 | 0.00 | 0.00% | 0.10 | 0 | 122 | 1.99 | 0.88 | 0.04 | -0.30 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 65.00 | 4.80 | 5.50 | 5.15 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 181 | 1.21 | 0.83 | 0.05 | -0.36 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 66.00 | 4.40 | 4.75 | 4.58 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 205 | 1.10 | 0.78 | 0.06 | -0.42 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 67.00 | 3.65 | 4.00 | 3.83 | 3.72 | 0.00 | 0.00% | 0.06 | 0 | 3,480 | 1.07 | 0.72 | 0.06 | -0.47 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 68.00 | 3.00 | 3.35 | 3.18 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 1,101 | 1.07 | 0.65 | 0.07 | -0.51 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 69.00 | 2.39 | 2.50 | 2.45 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 1,250 | 1.01 | 0.57 | 0.07 | -0.54 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 70.00 | 1.95 | 2.05 | 2.00 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 4,397 | 1.04 | 0.50 | 0.08 | -0.54 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 71.00 | 1.53 | 1.62 | 1.58 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 1,075 | 1.03 | 0.42 | 0.08 | -0.53 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 72.00 | 1.18 | 1.25 | 1.22 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2,021 | 1.03 | 0.35 | 0.07 | -0.51 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 73.00 | 0.89 | 0.96 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2,298 | 1.03 | 0.29 | 0.07 | -0.47 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 74.00 | 0.65 | 0.71 | 0.68 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,067 | 1.04 | 0.23 | 0.06 | -0.42 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 75.00 | 0.49 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3,264 | 1.03 | 0.18 | 0.05 | -0.36 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 76.00 | 0.36 | 0.41 | 0.39 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,699 | 1.05 | 0.14 | 0.04 | -0.30 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 77.00 | 0.28 | 0.34 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 1.08 | 0.10 | 0.03 | -0.25 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 78.00 | 0.19 | 0.24 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 835 | 1.07 | 0.08 | 0.03 | -0.19 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 79.00 | 0.12 | 0.19 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.08 | 0.06 | 0.02 | -0.13 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 80.00 | 0.11 | 0.12 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,552 | 1.09 | 0.04 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 81.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.12 | 0.03 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 82.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.25 | 0.02 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 83.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.16 | 0.01 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 84.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.21 | 0.01 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 85.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 1.25 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 86.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.33 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 87.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 88.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 89.00 | 0.02 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 91.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 92.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 93.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 94.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 458 | 2.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 96.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 97.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 98.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 99.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 101.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 104.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 987 | 2.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 106.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 109.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 719 | 2.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 111.00 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.85 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:10 PM EST |
| 112.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.88 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:10 PM EST |
| 113.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.46 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 114.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 494 | 2.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 116.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 34 | 5.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 118.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.46 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:10 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 60 | 5.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 562 | 3.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 208 | 6.03 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:10 PM EST |
| 122.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 4.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 123.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 124.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 425 | 2.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 126.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 127.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 128.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:10 PM EST |
| 129.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 131.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,403 | 2.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,526 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 55.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 56.00 | 0.02 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 57.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.36 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.66 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 59.00 | 0.05 | 0.26 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.37 | -0.01 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 1.12 | -0.02 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 61.00 | 0.08 | 0.41 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.28 | -0.04 | 0.01 | -0.08 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 62.00 | 0.11 | 0.21 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.04 | -0.06 | 0.02 | -0.13 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 63.00 | 0.21 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.06 | -0.09 | 0.03 | -0.21 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 64.00 | 0.31 | 0.37 | 0.34 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 1.04 | -0.12 | 0.04 | -0.30 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 65.00 | 0.44 | 0.52 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2,057 | 1.02 | -0.17 | 0.05 | -0.36 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 66.00 | 0.66 | 0.74 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 1.02 | -0.22 | 0.06 | -0.42 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 67.00 | 0.90 | 1.01 | 0.96 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 1,316 | 1.01 | -0.28 | 0.06 | -0.47 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 68.00 | 1.24 | 1.36 | 1.30 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 813 | 1.00 | -0.35 | 0.07 | -0.51 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 69.00 | 1.61 | 1.78 | 1.70 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 791 | 0.99 | -0.43 | 0.07 | -0.54 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 70.00 | 2.13 | 2.27 | 2.20 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 2,174 | 1.00 | -0.50 | 0.08 | -0.54 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 71.00 | 2.67 | 2.89 | 2.78 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 185 | 1.00 | -0.58 | 0.08 | -0.53 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 72.00 | 3.15 | 3.50 | 3.33 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 474 | 0.96 | -0.65 | 0.07 | -0.51 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 73.00 | 3.85 | 4.25 | 4.05 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 500 | 0.95 | -0.71 | 0.07 | -0.47 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 74.00 | 4.60 | 5.00 | 4.80 | 4.63 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.95 | -0.77 | 0.06 | -0.42 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 75.00 | 5.45 | 5.85 | 5.65 | 5.58 | 0.00 | 0.00% | 0.08 | 0 | 1,124 | 0.95 | -0.82 | 0.05 | -0.36 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 76.00 | 6.10 | 6.90 | 6.50 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 110 | 1.33 | -0.86 | 0.04 | -0.30 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 77.00 | 7.00 | 8.60 | 7.80 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 1,087 | 1.89 | -0.90 | 0.03 | -0.25 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 78.00 | 7.90 | 9.20 | 8.55 | 8.57 | 0.00 | 0.00% | 0.11 | 0 | 124 | 1.77 | -0.92 | 0.03 | -0.19 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 79.00 | 8.65 | 9.50 | 9.08 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 166 | 1.33 | -0.94 | 0.02 | -0.13 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 80.00 | 10.00 | 10.85 | 10.43 | 10.18 | 0.00 | 0.00% | 0.13 | 0 | 1,430 | 1.32 | -0.96 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 81.00 | 9.90 | 12.25 | 11.08 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 906 | 2.15 | -0.97 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 82.00 | 10.85 | 13.40 | 12.13 | 10.38 | 0.00 | 0.00% | 0.15 | 0 | 120 | 2.36 | -0.98 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 83.00 | 12.05 | 14.40 | 13.23 | 12.24 | 0.00 | 0.00% | 0.16 | 0 | 186 | 2.47 | -0.99 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 84.00 | 13.10 | 14.90 | 14.00 | 14.13 | 0.00 | 0.00% | 0.17 | 0 | 126 | 2.18 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 85.00 | 13.80 | 16.65 | 15.23 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 1,129 | 2.85 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 86.00 | 14.15 | 17.35 | 15.75 | 13.95 | 0.00 | 0.00% | 0.18 | 0 | 63 | 2.73 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 87.00 | 15.20 | 18.25 | 16.73 | 17.07 | 0.00 | 0.00% | 0.19 | 0 | 56 | 2.75 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 88.00 | 17.20 | 19.05 | 18.13 | 16.46 | 0.00 | 0.00% | 0.21 | 0 | 54 | 2.72 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 89.00 | 17.80 | 20.40 | 19.10 | 16.58 | 0.00 | 0.00% | 0.21 | 0 | 27 | 3.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 90.00 | 19.45 | 20.90 | 20.18 | 19.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.72 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 91.00 | 19.15 | 22.75 | 20.95 | 19.06 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 92.00 | 20.20 | 23.40 | 21.80 | 19.53 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 93.00 | 21.10 | 25.15 | 23.13 | 22.62 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 94.00 | 22.80 | 25.30 | 24.05 | 27.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 95.00 | 23.75 | 26.30 | 25.03 | 26.07 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 96.00 | 24.15 | 28.15 | 26.15 | 24.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 97.00 | 25.25 | 29.15 | 27.20 | 26.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 98.00 | 26.80 | 29.35 | 28.08 | 28.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 99.00 | 27.75 | 31.00 | 29.38 | 31.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 100.00 | 28.80 | 31.30 | 30.05 | 32.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 101.00 | 29.15 | 33.05 | 31.10 | 32.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:10 PM EST |
| 102.00 | 30.75 | 34.15 | 32.45 | 33.73 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 103.00 | 31.20 | 34.50 | 32.85 | 30.84 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 104.00 | 32.20 | 35.25 | 33.73 | 31.74 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 105.00 | 33.85 | 36.30 | 35.08 | 36.03 | 0.00 | 0.00% | 0.33 | 0 | 20 | 4.23 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 106.00 | 34.20 | 37.05 | 35.63 | 37.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 107.00 | 35.15 | 38.65 | 36.90 | 38.58 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 108.00 | 36.15 | 40.15 | 38.15 | 41.56 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:10 PM EST |
| 109.00 | 37.10 | 40.65 | 38.88 | 42.17 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 110.00 | 38.90 | 41.30 | 40.10 | 43.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 111.00 | 39.20 | 42.45 | 40.83 | 44.32 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:10 PM EST |
| 112.00 | 40.40 | 44.20 | 42.30 | 44.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:10 PM EST |
| 113.00 | 41.40 | 44.20 | 42.80 | 44.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 114.00 | 42.20 | 45.40 | 43.80 | 45.44 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 115.00 | 43.80 | 46.30 | 45.05 | 48.02 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 116.00 | 44.10 | 48.15 | 46.13 | 48.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 117.00 | 45.15 | 49.15 | 47.15 | 40.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:10 PM EST |
| 118.00 | 46.40 | 49.45 | 47.93 | 49.51 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 119.00 | 47.40 | 50.55 | 48.98 | 50.44 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 120.00 | 48.45 | 51.45 | 49.95 | 52.96 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.30 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 121.00 | 49.15 | 52.55 | 50.85 | 24.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:10 PM EST |
| 122.00 | 50.20 | 53.55 | 51.88 | 53.97 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 123.00 | 51.15 | 54.45 | 52.80 | 54.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 124.00 | 52.20 | 55.85 | 54.03 | 57.38 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 125.00 | 53.40 | 56.40 | 54.90 | 58.28 | 0.00 | 0.00% | 0.44 | 0 | 11 | 5.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 126.00 | 54.40 | 57.70 | 56.05 | 44.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:10 PM EST |
| 127.00 | 55.15 | 58.75 | 56.95 | 41.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:10 PM EST |
| 128.00 | 56.15 | 59.40 | 57.78 | 61.49 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 129.00 | 57.15 | 60.10 | 58.63 | 62.39 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:10 PM EST |
| 130.00 | 58.15 | 61.45 | 59.80 | 62.72 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 131.00 | 59.20 | 62.50 | 60.85 | 63.62 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:10 PM EST |
| 135.00 | 63.20 | 66.40 | 64.80 | 46.77 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:10 PM EST |
| 140.00 | 68.25 | 71.35 | 69.80 | 47.47 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 4:00:10 PM EST |
| 145.00 | 73.20 | 76.45 | 74.83 | 57.52 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:10 PM EST |
| 150.00 | 78.15 | 81.35 | 79.75 | 64.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:10 PM EST |
| 155.00 | 83.20 | 86.40 | 84.80 | 53.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 4:00:10 PM EST |
| 160.00 | 88.25 | 91.60 | 89.93 | % | 0.56 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:10 PM EST | |||
| 165.00 | 93.15 | 96.65 | 94.90 | % | 0.58 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:10 PM EST | |||
| 170.00 | 98.40 | 102.05 | 100.23 | % | 0.59 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:10 PM EST | |||
| 175.00 | 103.15 | 107.05 | 105.10 | 66.41 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 4:00:10 PM EST |