Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $148.15 as of 9/14/2026 8:56:46 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 | 140.60 | 144.55 | 142.58 | 143.00 | 0.00 | 0.00% | 28.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 10.00 | 136.00 | 138.35 | 137.18 | 101.80 | 0.00 | 0.00% | 13.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 3:59:52 PM EST |
| 15.00 | 130.65 | 135.70 | 133.18 | % | 8.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 20.00 | 125.65 | 130.50 | 128.08 | 101.87 | 0.00 | 0.00% | 6.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/14/2026 3:59:52 PM EST |
| 25.00 | 120.65 | 125.50 | 123.08 | 87.58 | 0.00 | 0.00% | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 3:59:52 PM EST |
| 30.00 | 115.65 | 120.50 | 118.08 | % | 3.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 35.00 | 110.65 | 115.50 | 113.08 | 115.39 | 0.00 | 0.00% | 3.23 | 0 | 1 | 9.84 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 40.00 | 106.50 | 108.50 | 107.50 | 89.00 | 0.00 | 0.00% | 2.69 | 0 | 13 | 8.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/14/2026 3:59:52 PM EST |
| 45.00 | 100.65 | 105.55 | 103.10 | 103.00 | 0.00 | 0.00% | 2.29 | 0 | 12 | 8.23 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:52 PM EST |
| 50.00 | 95.65 | 98.55 | 97.10 | 100.00 | +13.50 | +15.61% | 1.94 | 2 | 82 | 7.56 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 55.00 | 90.65 | 95.55 | 93.10 | 94.50 | 0.00 | 0.00% | 1.69 | 0 | 11 | 6.95 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 60.00 | 86.05 | 90.55 | 88.30 | 89.10 | 0.00 | 0.00% | 1.47 | 0 | 44 | 6.41 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 65.00 | 80.65 | 85.55 | 83.10 | 83.60 | 0.00 | 0.00% | 1.28 | 0 | 38 | 5.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 70.00 | 75.65 | 80.55 | 78.10 | 80.80 | 0.00 | 0.00% | 1.12 | 0 | 37 | 5.45 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 75.00 | 70.65 | 75.55 | 73.10 | 78.69 | 0.00 | 0.00% | 0.97 | 0 | 22 | 5.03 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 80.00 | 67.40 | 70.55 | 68.98 | 71.50 | -0.50 | -0.70% | 0.86 | 7 | 396 | 4.62 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 85.00 | 60.65 | 65.55 | 63.10 | 69.40 | 0.00 | 0.00% | 0.74 | 0 | 95 | 4.25 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 90.00 | 56.55 | 60.00 | 58.28 | 60.00 | +1.15 | +1.96% | 0.65 | 1 | 93 | 3.63 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 95.00 | 50.70 | 55.55 | 53.13 | 57.45 | +0.42 | +0.74% | 0.56 | 1 | 119 | 3.56 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 100.00 | 47.45 | 48.40 | 47.93 | 51.90 | +0.43 | +0.84% | 0.48 | 9 | 2,025 | 1.75 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 105.00 | 41.40 | 44.40 | 42.90 | 46.80 | +2.10 | +4.70% | 0.41 | 2 | 5,026 | 2.45 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 110.00 | 37.05 | 38.35 | 37.70 | 40.15 | +0.18 | +0.45% | 0.34 | 17 | 6,405 | 1.44 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 115.00 | 32.10 | 33.55 | 32.83 | 32.78 | -2.47 | -7.01% | 0.29 | 9 | 22,121 | 1.39 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 119.00 | 28.15 | 31.65 | 29.90 | 30.05 | -1.97 | -6.16% | 0.25 | 6 | 13 | 2.14 | 1.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 120.00 | 27.25 | 28.55 | 27.90 | 27.84 | -3.56 | -11.34% | 0.23 | 56 | 6,909 | 1.26 | 0.99 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 121.00 | 26.10 | 29.60 | 27.85 | 30.01 | -0.14 | -0.47% | 0.23 | 48 | 7 | 2.01 | 0.99 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 122.00 | 23.75 | 28.65 | 26.20 | 28.26 | +1.06 | +3.90% | 0.21 | 105 | 5 | 1.97 | 0.99 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 123.00 | 23.25 | 27.65 | 25.45 | 26.47 | -2.38 | -8.25% | 0.21 | 128 | 23 | 1.91 | 0.99 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 124.00 | 21.80 | 26.65 | 24.23 | 25.50 | -0.15 | -0.59% | 0.20 | 59 | 18 | 1.85 | 0.99 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 125.00 | 22.60 | 23.60 | 23.10 | 22.89 | -3.60 | -13.59% | 0.18 | 150 | 4,090 | 1.06 | 0.98 | 0.00 | -0.08 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 126.00 | 20.75 | 24.70 | 22.73 | 23.59 | -1.41 | -5.64% | 0.18 | 48 | 29 | 1.76 | 0.98 | 0.00 | -0.09 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 127.00 | 19.85 | 23.70 | 21.78 | 22.61 | -1.86 | -7.61% | 0.17 | 32 | 41 | 1.70 | 0.97 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 128.00 | 18.30 | 21.05 | 19.68 | 24.00 | +0.42 | +1.79% | 0.15 | 13 | 21 | 1.17 | 0.97 | 0.01 | -0.12 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 129.00 | 18.80 | 21.75 | 20.28 | 20.84 | 0.00 | 0.00% | 0.16 | 0 | 83 | 1.60 | 0.96 | 0.01 | -0.13 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 130.00 | 17.75 | 18.70 | 18.23 | 19.54 | -2.18 | -10.04% | 0.14 | 127 | 21,763 | 0.84 | 0.96 | 0.01 | -0.15 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 131.00 | 16.10 | 19.80 | 17.95 | 20.37 | +0.36 | +1.80% | 0.14 | 5 | 160 | 1.50 | 0.95 | 0.01 | -0.16 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 132.00 | 14.75 | 18.25 | 16.50 | 19.37 | +0.27 | +1.42% | 0.12 | 7 | 78 | 1.31 | 0.94 | 0.01 | -0.18 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 133.00 | 13.60 | 17.25 | 15.43 | 18.28 | +2.57 | +16.36% | 0.12 | 3 | 42 | 1.26 | 0.93 | 0.01 | -0.19 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 134.00 | 13.50 | 14.80 | 14.15 | 14.16 | -2.84 | -16.71% | 0.11 | 7 | 76 | 0.74 | 0.92 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 135.00 | 13.25 | 13.90 | 13.58 | 13.80 | -2.85 | -17.12% | 0.10 | 254 | 14,297 | 0.67 | 0.91 | 0.02 | -0.23 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 136.00 | 12.10 | 13.10 | 12.60 | 12.59 | -2.91 | -18.78% | 0.09 | 28 | 128 | 0.81 | 0.90 | 0.02 | -0.24 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 137.00 | 11.10 | 12.05 | 11.58 | 12.45 | -1.09 | -8.05% | 0.08 | 134 | 1,024 | 0.71 | 0.88 | 0.02 | -0.26 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 138.00 | 10.25 | 11.15 | 10.70 | 10.77 | -1.72 | -13.78% | 0.08 | 54 | 1,451 | 0.67 | 0.87 | 0.02 | -0.28 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 139.00 | 9.55 | 10.20 | 9.88 | 9.96 | -3.14 | -23.97% | 0.07 | 57 | 1,376 | 0.56 | 0.85 | 0.03 | -0.30 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 140.00 | 8.90 | 9.25 | 9.08 | 9.21 | -2.87 | -23.76% | 0.06 | 787 | 16,029 | 0.61 | 0.82 | 0.03 | -0.33 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 141.00 | 8.30 | 8.35 | 8.33 | 8.30 | -3.17 | -27.64% | 0.06 | 267 | 771 | 0.60 | 0.79 | 0.03 | -0.35 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 142.00 | 7.50 | 7.65 | 7.58 | 7.35 | -3.04 | -29.26% | 0.05 | 418 | 920 | 0.60 | 0.76 | 0.03 | -0.37 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 143.00 | 6.75 | 6.85 | 6.80 | 6.85 | -2.78 | -28.87% | 0.05 | 913 | 1,451 | 0.59 | 0.73 | 0.04 | -0.40 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 144.00 | 6.05 | 6.15 | 6.10 | 6.10 | -2.65 | -30.29% | 0.04 | 989 | 950 | 0.59 | 0.69 | 0.04 | -0.42 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 145.00 | 5.40 | 5.50 | 5.45 | 5.48 | -2.60 | -32.18% | 0.04 | 2,022 | 27,752 | 0.59 | 0.65 | 0.04 | -0.43 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 146.00 | 4.80 | 4.85 | 4.83 | 4.80 | -2.55 | -34.70% | 0.03 | 1,832 | 4,189 | 0.58 | 0.61 | 0.04 | -0.45 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 147.00 | 4.20 | 4.30 | 4.25 | 4.35 | % | 0.03 | 1,794 | 0 | 0.59 | 0.57 | 0.04 | -0.46 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 148.00 | 3.70 | 3.75 | 3.73 | 3.73 | % | 0.03 | 4,965 | 0 | 0.59 | 0.52 | 0.04 | -0.46 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 149.00 | 3.25 | 3.30 | 3.28 | 3.25 | % | 0.02 | 7,331 | 0 | 0.58 | 0.48 | 0.04 | -0.46 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 150.00 | 2.81 | 2.84 | 2.83 | 2.82 | -1.98 | -41.25% | 0.02 | 39,912 | 54,806 | 0.58 | 0.43 | 0.04 | -0.45 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 152.50 | 1.92 | 1.94 | 1.93 | 1.92 | -1.68 | -46.67% | 0.01 | 27,787 | 8,103 | 0.59 | 0.33 | 0.04 | -0.41 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 155.00 | 1.27 | 1.29 | 1.28 | 1.27 | -1.35 | -51.53% | 0.01 | 55,224 | 56,918 | 0.59 | 0.24 | 0.03 | -0.35 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 157.50 | 0.81 | 0.84 | 0.83 | 0.82 | -1.06 | -56.39% | 0.01 | 10,530 | 14,173 | 0.60 | 0.17 | 0.03 | -0.28 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 160.00 | 0.52 | 0.54 | 0.53 | 0.53 | -0.80 | -60.15% | 0.00 | 31,648 | 40,244 | 0.60 | 0.12 | 0.02 | -0.22 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 162.50 | 0.33 | 0.35 | 0.34 | 0.33 | % | 0.00 | 14,383 | 0 | 0.61 | 0.08 | 0.02 | -0.18 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 165.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.43 | -66.16% | 0.00 | 36,045 | 30,116 | 0.63 | 0.06 | 0.01 | -0.14 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 167.50 | 0.14 | 0.16 | 0.15 | 0.16 | % | 0.00 | 3,428 | 0 | 0.65 | 0.04 | 0.01 | -0.11 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 170.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.24 | -70.59% | 0.00 | 9,269 | 29,852 | 0.67 | 0.03 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 172.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.19 | -73.08% | 0.00 | 3,566 | 785 | 0.69 | 0.02 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 175.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 17,679 | 24,899 | 0.72 | 0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 180.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 1,391 | 17,418 | 0.80 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 185.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 791 | 6,730 | 0.87 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 190.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,548 | 10,193 | 0.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 195.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,891 | 2,903 | 1.01 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 200.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,821 | 18,461 | 1.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 205.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2,344 | 8,848 | 1.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,378 | 34,343 | 1.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 1,697 | 1.25 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 714 | 11,825 | 1.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 304 | 30,537 | 1.43 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 3,093 | 1.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 3,198 | 1.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 1.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 705 | 1.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 221 | 6,895 | 1.64 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,000 | 1.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,752 | 1.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.96 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 2.06 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 584 | 2.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 14,421 | 2.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.19 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 539 | 2.28 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 984 | 2.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 645 | 2.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 558 | 2.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,268 | 2.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 3:59:52 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 3:59:52 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,874 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:52 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 3:59:52 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 893 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 16,710 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/14/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,796 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 5,273 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,109 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,657 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,987 | 2.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 29,262 | 2.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 8,969 | 2.20 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 11,388 | 2.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 114 | 6,780 | 1.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,118 | 28,060 | 1.64 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,138 | 11,381 | 1.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,469 | 23,401 | 1.36 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 724 | 11,537 | 1.20 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 110.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,414 | 17,178 | 1.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 595 | 27,510 | 1.02 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 119.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 271 | 680 | 0.92 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 3,335 | 22,528 | 0.90 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 121.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 33 | 385 | 0.88 | -0.01 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 122.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 167 | 2,121 | 0.87 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 123.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 85 | 528 | 0.84 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 124.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 276 | 519 | 0.82 | -0.01 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 125.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 757 | 20,519 | 0.80 | -0.02 | 0.00 | -0.08 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 126.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 380 | 903 | 0.78 | -0.02 | 0.00 | -0.09 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 127.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 209 | 2,541 | 0.76 | -0.03 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 128.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 1,467 | 2,696 | 0.75 | -0.03 | 0.01 | -0.12 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 129.00 | 0.14 | 0.16 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 458 | 4,067 | 0.74 | -0.04 | 0.01 | -0.13 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 130.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 3,973 | 18,532 | 0.72 | -0.04 | 0.01 | -0.15 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 131.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 790 | 1,899 | 0.70 | -0.05 | 0.01 | -0.16 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 132.00 | 0.22 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 1,027 | 3,581 | 0.69 | -0.06 | 0.01 | -0.18 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 133.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.02 | +8.00% | 0.00 | 986 | 3,784 | 0.68 | -0.07 | 0.01 | -0.19 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 134.00 | 0.31 | 0.32 | 0.32 | 0.34 | +0.04 | +13.34% | 0.00 | 1,118 | 3,059 | 0.67 | -0.08 | 0.01 | -0.21 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 135.00 | 0.37 | 0.38 | 0.38 | 0.38 | +0.04 | +11.77% | 0.00 | 4,347 | 23,388 | 0.65 | -0.09 | 0.02 | -0.23 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 136.00 | 0.44 | 0.46 | 0.45 | 0.46 | +0.06 | +15.00% | 0.00 | 1,377 | 2,486 | 0.64 | -0.10 | 0.02 | -0.24 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 137.00 | 0.53 | 0.55 | 0.54 | 0.54 | +0.07 | +14.90% | 0.00 | 2,355 | 2,150 | 0.63 | -0.12 | 0.02 | -0.26 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 138.00 | 0.64 | 0.66 | 0.65 | 0.67 | +0.12 | +21.82% | 0.00 | 1,928 | 4,474 | 0.63 | -0.13 | 0.02 | -0.28 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 139.00 | 0.77 | 0.79 | 0.78 | 0.80 | +0.14 | +21.22% | 0.01 | 1,745 | 5,850 | 0.62 | -0.15 | 0.03 | -0.30 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 140.00 | 0.93 | 0.94 | 0.94 | 0.94 | +0.15 | +18.99% | 0.01 | 16,097 | 31,413 | 0.62 | -0.18 | 0.03 | -0.33 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 141.00 | 1.11 | 1.14 | 1.13 | 1.14 | +0.22 | +23.92% | 0.01 | 1,415 | 1,832 | 0.61 | -0.21 | 0.03 | -0.35 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 142.00 | 1.33 | 1.36 | 1.35 | 1.35 | +0.26 | +23.86% | 0.01 | 3,377 | 7,843 | 0.60 | -0.24 | 0.03 | -0.37 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 143.00 | 1.59 | 1.61 | 1.60 | 1.62 | +0.37 | +29.60% | 0.01 | 6,430 | 3,554 | 0.60 | -0.27 | 0.04 | -0.40 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 144.00 | 1.89 | 1.91 | 1.90 | 1.90 | +0.42 | +28.38% | 0.01 | 2,760 | 3,562 | 0.60 | -0.31 | 0.04 | -0.42 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 145.00 | 2.23 | 2.25 | 2.24 | 2.26 | +0.51 | +29.15% | 0.02 | 16,219 | 19,895 | 0.59 | -0.35 | 0.04 | -0.43 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 146.00 | 2.60 | 2.63 | 2.62 | 2.65 | +0.61 | +29.91% | 0.02 | 6,132 | 5,900 | 0.59 | -0.39 | 0.04 | -0.45 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 147.00 | 3.00 | 3.10 | 3.05 | 3.06 | % | 0.02 | 2,961 | 0 | 0.59 | -0.43 | 0.04 | -0.46 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 148.00 | 3.50 | 3.55 | 3.53 | 3.55 | % | 0.02 | 5,734 | 0 | 0.59 | -0.48 | 0.04 | -0.46 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 149.00 | 4.00 | 4.10 | 4.05 | 4.02 | % | 0.03 | 4,341 | 0 | 0.59 | -0.52 | 0.04 | -0.46 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 150.00 | 4.60 | 4.65 | 4.63 | 4.62 | +1.08 | +30.51% | 0.03 | 16,226 | 46,051 | 0.59 | -0.57 | 0.04 | -0.45 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 152.50 | 6.15 | 6.30 | 6.23 | 6.22 | +1.41 | +29.32% | 0.04 | 4,961 | 1,861 | 0.59 | -0.67 | 0.04 | -0.41 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 155.00 | 8.05 | 8.10 | 8.08 | 8.15 | +1.85 | +29.37% | 0.05 | 1,986 | 2,448 | 0.60 | -0.76 | 0.03 | -0.35 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 157.50 | 9.70 | 10.35 | 10.03 | 9.80 | +1.75 | +21.74% | 0.06 | 330 | 366 | 0.54 | -0.83 | 0.03 | -0.28 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 160.00 | 12.15 | 12.50 | 12.33 | 12.31 | +2.31 | +23.10% | 0.08 | 685 | 9,181 | 0.59 | -0.88 | 0.02 | -0.22 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 162.50 | 13.30 | 16.00 | 14.65 | 14.50 | % | 0.09 | 52 | 0 | 0.71 | -0.92 | 0.02 | -0.18 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 165.00 | 16.85 | 18.45 | 17.65 | 17.00 | +2.50 | +17.25% | 0.11 | 136 | 4,133 | 0.60 | -0.94 | 0.01 | -0.14 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 167.50 | 17.05 | 21.85 | 19.45 | 15.96 | % | 0.12 | 2 | 0 | 1.37 | -0.96 | 0.01 | -0.11 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 170.00 | 21.65 | 22.05 | 21.85 | 22.05 | +2.92 | +15.27% | 0.13 | 179 | 11,393 | 0.48 | -0.97 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 172.50 | 22.05 | 24.85 | 23.45 | 24.49 | % | 0.14 | 1 | 0 | 1.52 | -0.98 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 175.00 | 26.25 | 27.25 | 26.75 | 25.47 | +1.47 | +6.13% | 0.15 | 40 | 6,518 | 1.02 | -0.99 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 180.00 | 31.25 | 32.25 | 31.75 | 30.40 | +1.50 | +5.19% | 0.18 | 15 | 5,674 | 1.15 | -0.99 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 185.00 | 34.60 | 38.70 | 36.65 | 34.44 | +0.74 | +2.20% | 0.20 | 19 | 589 | 1.80 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 190.00 | 40.80 | 42.65 | 41.73 | 41.90 | +2.20 | +5.55% | 0.22 | 10 | 208 | 1.64 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 195.00 | 45.40 | 48.35 | 46.88 | 47.10 | 0.00 | 0.00% | 0.24 | 0 | 110 | 1.72 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 200.00 | 49.55 | 52.25 | 50.90 | 50.35 | +1.53 | +3.14% | 0.25 | 5,213 | 10,260 | 1.62 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 205.00 | 54.45 | 58.50 | 56.48 | 55.05 | -2.65 | -4.60% | 0.28 | 7,304 | 26,757 | 2.26 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 210.00 | 59.45 | 63.90 | 61.68 | 59.95 | -2.13 | -3.44% | 0.29 | 314 | 322 | 2.52 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 215.00 | 64.45 | 68.55 | 66.50 | 64.90 | -2.45 | -3.64% | 0.31 | 250 | 266 | 2.83 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 220.00 | 69.45 | 74.50 | 71.98 | 80.05 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.95 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 3:59:52 PM EST |
| 225.00 | 74.45 | 79.50 | 76.98 | 73.70 | 0.00 | 0.00% | 0.34 | 0 | 16 | 3.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 230.00 | 79.45 | 82.95 | 81.20 | 79.10 | -3.10 | -3.78% | 0.35 | 2,850 | 1,633 | 2.57 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 235.00 | 84.45 | 89.50 | 86.98 | 88.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:52 PM EST |
| 240.00 | 89.45 | 93.95 | 91.70 | 107.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 3:59:52 PM EST |
| 245.00 | 96.65 | 99.45 | 98.05 | 110.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 3:59:52 PM EST |
| 250.00 | 101.75 | 104.30 | 103.03 | 98.28 | -3.77 | -3.70% | 0.41 | 10 | 23 | 3.58 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 255.00 | 105.40 | 108.70 | 107.05 | 98.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/14/2026 3:59:52 PM EST |
| 260.00 | 109.45 | 114.50 | 111.98 | 118.91 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/14/2026 3:59:52 PM EST |
| 265.00 | 114.45 | 118.90 | 116.68 | 98.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/14/2026 3:59:52 PM EST |
| 270.00 | 119.45 | 124.50 | 121.98 | 96.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/14/2026 3:59:52 PM EST |
| 275.00 | 124.45 | 128.40 | 126.43 | 108.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/14/2026 3:59:52 PM EST |
| 280.00 | 129.45 | 134.50 | 131.98 | 147.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 3:59:52 PM EST |
| 285.00 | 134.45 | 138.05 | 136.25 | 113.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/14/2026 3:59:52 PM EST |
| 290.00 | 139.45 | 144.20 | 141.83 | 138.35 | +30.33 | +28.08% | 0.49 | 1 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 295.00 | 144.45 | 149.50 | 146.98 | 162.43 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 3:59:52 PM EST |
| 300.00 | 149.45 | 154.50 | 151.98 | 149.95 | 0.00 | 0.00% | 0.51 | 0 | 11 | 4.42 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 305.00 | 154.45 | 159.50 | 156.98 | 154.27 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 310.00 | 159.45 | 164.50 | 161.98 | 176.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 3:59:52 PM EST |
| 315.00 | 164.45 | 169.05 | 166.75 | 189.28 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/14/2026 3:59:52 PM EST |
| 320.00 | 169.45 | 174.50 | 171.98 | 194.23 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/14/2026 3:59:52 PM EST |
| 325.00 | 174.45 | 179.50 | 176.98 | 130.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/14/2026 3:59:52 PM EST |
| 330.00 | 179.45 | 184.50 | 181.98 | 139.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/14/2026 3:59:52 PM EST |
| 335.00 | 184.45 | 189.50 | 186.98 | % | 0.56 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 340.00 | 189.45 | 194.50 | 191.98 | 164.07 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/14/2026 3:59:52 PM EST |
| 345.00 | 194.45 | 199.40 | 196.93 | 159.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/14/2026 3:59:52 PM EST |
| 350.00 | 199.45 | 204.50 | 201.98 | 190.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/14/2026 3:59:52 PM EST |
| 355.00 | 204.45 | 209.50 | 206.98 | % | 0.58 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 360.00 | 209.45 | 214.50 | 211.98 | 161.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/14/2026 3:59:52 PM EST |
| 365.00 | 214.45 | 218.85 | 216.65 | 178.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/14/2026 3:59:52 PM EST |
| 370.00 | 219.45 | 224.50 | 221.98 | 224.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 3:59:52 PM EST |
| 375.00 | 224.45 | 229.50 | 226.98 | 262.38 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/14/2026 3:59:52 PM EST |
| 380.00 | 229.45 | 234.50 | 231.98 | 267.31 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/14/2026 3:59:52 PM EST |
| 385.00 | 235.45 | 239.10 | 237.28 | % | 0.62 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 390.00 | 239.45 | 244.50 | 241.98 | % | 0.62 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 395.00 | 244.40 | 249.50 | 246.95 | % | 0.63 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 400.00 | 249.45 | 254.50 | 251.98 | 281.24 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/14/2026 3:59:52 PM EST |
| 405.00 | 254.45 | 259.50 | 256.98 | % | 0.63 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 410.00 | 259.45 | 264.50 | 261.98 | 288.09 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/14/2026 3:59:52 PM EST |
| 415.00 | 264.45 | 269.50 | 266.98 | % | 0.64 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 420.00 | 269.45 | 274.50 | 271.98 | 308.04 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/14/2026 3:59:52 PM EST |
| 425.00 | 274.45 | 279.50 | 276.98 | 236.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/14/2026 3:59:52 PM EST |
| 430.00 | 279.45 | 284.50 | 281.98 | % | 0.66 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 435.00 | 284.45 | 289.50 | 286.98 | % | 0.66 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 440.00 | 289.45 | 294.50 | 291.98 | % | 0.66 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 445.00 | 294.35 | 299.50 | 296.93 | % | 0.67 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 450.00 | 299.35 | 304.50 | 301.93 | 307.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/14/2026 3:59:52 PM EST |