Options Chain for MORGAN STANLEY COM NEW (MS) - $188.71 as of 1/7/2026 7:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 143.45 | 146.00 | 144.73 | 136.76 | 0.00 | 0.00% | 3.62 | 0 | 12 | 5.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 45.00 | 138.45 | 141.00 | 139.73 | 134.97 | 0.00 | 0.00% | 3.11 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 133.45 | 136.00 | 134.73 | 132.58 | 0.00 | 0.00% | 2.69 | 0 | 28 | 4.82 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 55.00 | 128.45 | 131.00 | 129.73 | 90.05 | 0.00 | 0.00% | 2.36 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/7/2026 3:59:55 PM EST |
| 60.00 | 123.45 | 126.05 | 124.75 | 84.25 | 0.00 | 0.00% | 2.08 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 1/7/2026 3:59:55 PM EST |
| 62.50 | 120.95 | 123.55 | 122.25 | 51.10 | 0.00 | 0.00% | 1.96 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 118.55 | 121.05 | 119.80 | 80.10 | 0.00 | 0.00% | 1.84 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 115.95 | 118.55 | 117.25 | 76.55 | 0.00 | 0.00% | 1.74 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 1/7/2026 3:59:55 PM EST |
| 70.00 | 113.45 | 116.05 | 114.75 | 111.89 | 0.00 | 0.00% | 1.64 | 0 | 8 | 3.68 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 72.50 | 111.10 | 113.55 | 112.33 | 93.00 | 0.00 | 0.00% | 1.55 | 0 | 13 | 3.56 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 108.60 | 111.05 | 109.83 | 110.55 | +6.40 | +6.15% | 1.46 | 1 | 36 | 3.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 77.50 | 106.05 | 108.55 | 107.30 | 88.50 | 0.00 | 0.00% | 1.38 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 103.50 | 106.05 | 104.78 | 107.09 | 0.00 | 0.00% | 1.31 | 0 | 3,618 | 3.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 82.50 | 101.20 | 103.55 | 102.38 | 82.40 | 0.00 | 0.00% | 1.24 | 0 | 18 | 3.11 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 98.50 | 101.05 | 99.78 | 92.15 | 0.00 | 0.00% | 1.17 | 0 | 45 | 3.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:55 PM EST |
| 87.50 | 96.00 | 98.55 | 97.28 | 72.00 | 0.00 | 0.00% | 1.11 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 93.50 | 96.05 | 94.78 | 90.44 | 0.00 | 0.00% | 1.05 | 0 | 4,114 | 2.81 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:55 PM EST |
| 92.50 | 91.00 | 93.55 | 92.28 | 72.32 | 0.00 | 0.00% | 1.00 | 0 | 300 | 2.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:55 PM EST |
| 95.00 | 88.50 | 91.10 | 89.80 | 80.00 | 0.00 | 0.00% | 0.95 | 0 | 2,064 | 2.65 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:55 PM EST |
| 97.50 | 86.00 | 88.55 | 87.28 | 90.59 | 0.00 | 0.00% | 0.90 | 0 | 201 | 2.54 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 100.00 | 83.50 | 86.10 | 84.80 | 88.00 | 0.00 | 0.00% | 0.85 | 0 | 2,874 | 2.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 105.00 | 78.50 | 81.10 | 79.80 | 77.00 | 0.00 | 0.00% | 0.76 | 0 | 1,242 | 2.30 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 110.00 | 73.55 | 76.10 | 74.83 | 78.15 | 0.00 | 0.00% | 0.68 | 0 | 1,395 | 2.13 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 115.00 | 68.70 | 71.10 | 69.90 | 70.85 | -1.64 | -2.27% | 0.61 | 10 | 1,039 | 1.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 120.00 | 63.75 | 66.10 | 64.93 | 65.30 | -3.00 | -4.40% | 0.54 | 5 | 2,574 | 1.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 125.00 | 58.70 | 61.15 | 59.93 | 61.03 | -1.47 | -2.36% | 0.48 | 8 | 1,237 | 1.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 130.00 | 54.40 | 56.15 | 55.28 | 58.19 | 0.00 | 0.00% | 0.43 | 0 | 2,703 | 1.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 135.00 | 49.05 | 51.15 | 50.10 | 50.72 | -2.73 | -5.11% | 0.37 | 4 | 2,585 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 140.00 | 44.35 | 46.20 | 45.28 | 48.50 | 0.00 | 0.00% | 0.32 | 0 | 4,567 | 1.30 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 145.00 | 39.40 | 40.20 | 39.80 | 39.83 | -3.67 | -8.44% | 0.27 | 6 | 2,186 | 0.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 150.00 | 34.30 | 36.30 | 35.30 | 34.99 | -3.41 | -8.88% | 0.24 | 24 | 4,828 | 1.06 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 152.50 | 31.95 | 33.85 | 32.90 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 155.00 | 29.60 | 30.55 | 30.08 | 30.70 | -3.21 | -9.47% | 0.19 | 30 | 2,220 | 0.69 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 157.50 | 27.10 | 28.95 | 28.03 | % | 0.18 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 1/7/2026 3:59:55 PM EST | |||
| 160.00 | 24.65 | 25.55 | 25.10 | 25.19 | -3.88 | -13.35% | 0.16 | 17 | 4,381 | 0.60 | 0.98 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 162.50 | 21.95 | 23.75 | 22.85 | % | 0.14 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.06 | 1/7/2026 3:59:55 PM EST | |||
| 165.00 | 19.65 | 21.40 | 20.53 | 20.81 | -3.04 | -12.75% | 0.12 | 394 | 3,045 | 0.70 | 0.95 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 167.50 | 17.55 | 18.95 | 18.25 | 11.55 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.51 | 0.93 | 0.01 | -0.11 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 170.00 | 15.25 | 16.10 | 15.68 | 16.40 | -2.43 | -12.91% | 0.09 | 27 | 2,784 | 0.46 | 0.89 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 172.50 | 13.00 | 14.35 | 13.68 | 16.85 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.47 | 0.85 | 0.02 | -0.17 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 175.00 | 10.90 | 11.50 | 11.20 | 11.64 | -2.36 | -16.86% | 0.06 | 110 | 1,963 | 0.42 | 0.80 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 177.50 | 9.00 | 10.15 | 9.58 | 9.50 | -2.79 | -22.71% | 0.05 | 1 | 93 | 0.45 | 0.74 | 0.03 | -0.22 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 180.00 | 7.30 | 7.80 | 7.55 | 7.55 | -2.43 | -24.35% | 0.04 | 62 | 7,053 | 0.41 | 0.67 | 0.03 | -0.24 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 182.50 | 5.70 | 5.95 | 5.83 | 6.36 | -2.08 | -24.65% | 0.03 | 18 | 170 | 0.40 | 0.59 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 185.00 | 4.30 | 4.50 | 4.40 | 4.43 | -1.92 | -30.24% | 0.02 | 147 | 4,154 | 0.39 | 0.51 | 0.04 | -0.25 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 187.50 | 3.10 | 3.30 | 3.20 | 3.23 | -1.52 | -32.00% | 0.02 | 77 | 536 | 0.38 | 0.42 | 0.04 | -0.24 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 190.00 | 2.15 | 2.34 | 2.25 | 2.21 | -1.40 | -38.79% | 0.01 | 142 | 2,028 | 0.37 | 0.33 | 0.03 | -0.22 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 192.50 | 1.44 | 1.61 | 1.53 | 1.66 | -1.11 | -40.08% | 0.01 | 49 | 252 | 0.36 | 0.25 | 0.03 | -0.19 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 195.00 | 0.93 | 1.05 | 0.99 | 1.07 | -0.75 | -41.21% | 0.01 | 183 | 1,156 | 0.36 | 0.18 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 197.50 | 0.58 | 0.76 | 0.67 | 0.67 | -0.59 | -46.83% | 0.00 | 5 | 46 | 0.36 | 0.12 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 200.00 | 0.34 | 0.40 | 0.37 | 0.38 | -0.36 | -48.65% | 0.00 | 11 | 2,365 | 0.35 | 0.08 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 202.50 | 0.16 | 0.25 | 0.21 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | 0.05 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 205.00 | 0.01 | 0.24 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.03 | 0.01 | -0.04 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 14 | 50 | 0.42 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.43 | 0.22 | 0.25 | % | 0.00 | 5 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 260.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,444 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 764 | 2.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,203 | 2.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 568 | 4.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,737 | 2.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 1.07 | 0.54 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,908 | 3.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/7/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,764 | 2.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/7/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 807 | 3.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,509 | 3.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,542 | 1.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 1.45 | 0.73 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 803 | 3.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.87 | 0.94 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 909 | 3.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,710 | 3.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,781 | 2.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,849 | 3.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,345 | 2.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,028 | 2.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,367 | 1.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.84 | 0.92 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,974 | 2.49 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 1.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 369 | 2,781 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,314 | 1.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 4,136 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 17 | 5,592 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,331 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 46 | 3,553 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 145.00 | 0.08 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 0.00 | 35 | 2,289 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 150.00 | 0.12 | 0.20 | 0.16 | 0.13 | -0.04 | -23.53% | 0.00 | 26 | 3,647 | 0.67 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 152.50 | 0.08 | 0.40 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 155.00 | 0.15 | 0.24 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 11 | 2,606 | 0.60 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 157.50 | 0.01 | 0.67 | 0.34 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 1/7/2026 3:59:55 PM EST |
| 160.00 | 0.27 | 0.35 | 0.31 | 0.31 | +0.01 | +3.34% | 0.00 | 5 | 2,333 | 0.56 | -0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 162.50 | 0.03 | 0.42 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.45 | -0.03 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 165.00 | 0.42 | 0.54 | 0.48 | 0.46 | +0.06 | +15.00% | 0.00 | 43 | 1,087 | 0.51 | -0.05 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 167.50 | 0.51 | 0.68 | 0.60 | 0.51 | +0.03 | +6.25% | 0.00 | 20 | 70 | 0.48 | -0.07 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 170.00 | 0.66 | 0.80 | 0.73 | 0.79 | +0.19 | +31.67% | 0.00 | 32 | 1,338 | 0.45 | -0.11 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 172.50 | 0.94 | 1.07 | 1.01 | 1.01 | +0.29 | +40.28% | 0.01 | 13 | 122 | 0.44 | -0.15 | 0.02 | -0.17 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 175.00 | 1.30 | 1.43 | 1.37 | 1.34 | +0.35 | +35.36% | 0.01 | 51 | 1,406 | 0.42 | -0.20 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 177.50 | 1.77 | 1.92 | 1.85 | 1.71 | +0.42 | +32.56% | 0.01 | 4 | 150 | 0.41 | -0.26 | 0.03 | -0.22 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 180.00 | 2.44 | 2.59 | 2.52 | 2.48 | +0.68 | +37.78% | 0.01 | 145 | 1,009 | 0.40 | -0.33 | 0.03 | -0.24 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 182.50 | 3.30 | 3.50 | 3.40 | 3.45 | +1.14 | +49.36% | 0.02 | 68 | 78 | 0.39 | -0.41 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 185.00 | 4.35 | 4.55 | 4.45 | 4.55 | +1.42 | +45.37% | 0.02 | 176 | 1,069 | 0.38 | -0.49 | 0.04 | -0.25 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 187.50 | 5.65 | 5.85 | 5.75 | 5.78 | +1.58 | +37.62% | 0.03 | 100 | 151 | 0.37 | -0.58 | 0.04 | -0.24 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 190.00 | 6.95 | 7.65 | 7.30 | 5.46 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.36 | -0.67 | 0.03 | -0.22 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 192.50 | 8.80 | 9.60 | 9.20 | % | 0.05 | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.19 | 1/7/2026 3:59:55 PM EST | |||
| 195.00 | 10.80 | 11.55 | 11.18 | 10.90 | +2.59 | +31.17% | 0.06 | 2 | 4 | 0.36 | -0.82 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 197.50 | 12.20 | 13.70 | 12.95 | 12.35 | % | 0.07 | 10 | 0 | 0.43 | -0.88 | 0.02 | -0.12 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 200.00 | 14.45 | 15.95 | 15.20 | 12.32 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.44 | -0.92 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 202.50 | 16.80 | 18.80 | 17.80 | % | 0.09 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.06 | 1/7/2026 3:59:55 PM EST | |||
| 205.00 | 19.05 | 20.90 | 19.98 | % | 0.10 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.04 | 1/7/2026 3:59:55 PM EST | |||
| 210.00 | 24.05 | 26.45 | 25.25 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 215.00 | 29.05 | 31.65 | 30.35 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 220.00 | 34.05 | 36.65 | 35.35 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 225.00 | 39.05 | 41.65 | 40.35 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 230.00 | 44.05 | 46.65 | 45.35 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 235.00 | 49.05 | 51.65 | 50.35 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 240.00 | 54.05 | 56.65 | 55.35 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 245.00 | 59.10 | 61.65 | 60.38 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 250.00 | 64.05 | 66.65 | 65.35 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 260.00 | 74.10 | 76.30 | 75.20 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 270.00 | 84.05 | 86.65 | 85.35 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |