Options Chain for MODERNA INC COM (MRNA) - $189.24 as of 10/2/2026 9:32:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 113.25 | 116.20 | 114.73 | 114.28 | -4.15 | -3.51% | 1.53 | 10 | 21 | 3.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 80.00 | 108.25 | 111.90 | 110.08 | % | 1.38 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 85.00 | 103.25 | 106.95 | 105.10 | 104.15 | -4.30 | -3.97% | 1.24 | 1 | 12 | 3.64 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 90.00 | 98.25 | 101.50 | 99.88 | 107.57 | 0.00 | 0.00% | 1.11 | 0 | 10 | 3.41 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 95.00 | 93.30 | 96.75 | 95.03 | 70.70 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:05 PM EST |
| 100.00 | 88.25 | 91.80 | 90.03 | 86.00 | +29.98 | +53.52% | 0.90 | 4 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 105.00 | 83.25 | 86.50 | 84.88 | 83.75 | +27.77 | +49.61% | 0.81 | 2 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 110.00 | 78.30 | 81.50 | 79.90 | 82.68 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 115.00 | 73.30 | 76.45 | 74.88 | 83.36 | 0.00 | 0.00% | 0.65 | 0 | 878 | 2.30 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 120.00 | 68.30 | 72.00 | 70.15 | 68.24 | -10.68 | -13.54% | 0.58 | 1 | 877 | 2.05 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 124.00 | 64.30 | 67.55 | 65.93 | 65.90 | 0.00 | 0.00% | 0.53 | 0 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 125.00 | 63.30 | 67.00 | 65.15 | 65.55 | -1.06 | -1.60% | 0.52 | 1 | 24 | 2.09 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 126.00 | 62.30 | 65.55 | 63.93 | 62.60 | 0.00 | 0.00% | 0.51 | 0 | 20 | 2.09 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 127.00 | 61.30 | 64.55 | 62.93 | 61.59 | 0.00 | 0.00% | 0.50 | 0 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 128.00 | 60.30 | 63.55 | 61.93 | 60.42 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.89 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 129.00 | 59.30 | 62.55 | 60.93 | 59.49 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 130.00 | 58.30 | 61.55 | 59.93 | 67.50 | 0.00 | 0.00% | 0.46 | 0 | 23 | 1.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 131.00 | 57.30 | 60.55 | 58.93 | 55.78 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.93 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 132.00 | 56.35 | 59.55 | 57.95 | 53.98 | 0.00 | 0.00% | 0.44 | 0 | 14 | 1.90 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 133.00 | 55.30 | 58.55 | 56.93 | 65.90 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 134.00 | 54.35 | 57.85 | 56.10 | 65.00 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 135.00 | 53.30 | 56.50 | 54.90 | 55.57 | -2.17 | -3.76% | 0.41 | 1 | 93 | 1.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 136.00 | 52.30 | 55.15 | 53.73 | 51.55 | -11.45 | -18.18% | 0.40 | 4 | 110 | 1.54 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 137.00 | 51.35 | 54.85 | 53.10 | 61.05 | 0.00 | 0.00% | 0.39 | 0 | 79 | 1.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 138.00 | 50.35 | 53.80 | 52.08 | 52.95 | 0.00 | 0.00% | 0.38 | 0 | 58 | 1.69 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 139.00 | 49.35 | 52.80 | 51.08 | 60.21 | 0.00 | 0.00% | 0.37 | 0 | 35 | 1.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 140.00 | 48.35 | 51.65 | 50.00 | 50.00 | -8.15 | -14.02% | 0.36 | 1 | 52 | 1.59 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 141.00 | 47.35 | 50.45 | 48.90 | 57.23 | 0.00 | 0.00% | 0.35 | 0 | 193 | 1.50 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 142.00 | 46.35 | 49.60 | 47.98 | 56.24 | 0.00 | 0.00% | 0.34 | 0 | 198 | 1.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 143.00 | 45.35 | 48.60 | 46.98 | 55.28 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.56 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 144.00 | 44.40 | 47.60 | 46.00 | 55.23 | 0.00 | 0.00% | 0.32 | 0 | 60 | 1.43 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 145.00 | 43.40 | 46.50 | 44.95 | 42.60 | -5.08 | -10.66% | 0.31 | 4 | 55 | 1.40 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 146.00 | 42.40 | 45.50 | 43.95 | 43.77 | +1.52 | +3.60% | 0.30 | 40 | 49 | 1.38 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 147.00 | 41.40 | 44.50 | 42.95 | 42.82 | -2.66 | -5.85% | 0.29 | 44 | 26 | 1.35 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 148.00 | 40.40 | 43.50 | 41.95 | 40.90 | -3.68 | -8.26% | 0.28 | 34 | 56 | 1.32 | 0.99 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 149.00 | 39.45 | 42.50 | 40.98 | 39.97 | -0.76 | -1.87% | 0.28 | 32 | 32 | 1.29 | 0.98 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 150.00 | 38.45 | 41.95 | 40.20 | 40.15 | +0.15 | +0.38% | 0.27 | 8 | 92 | 1.39 | 0.98 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 152.50 | 36.00 | 39.25 | 37.63 | 36.38 | -3.67 | -9.17% | 0.25 | 5 | 16 | 1.26 | 0.98 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 155.00 | 33.55 | 36.55 | 35.05 | 35.15 | +2.65 | +8.16% | 0.23 | 4 | 238 | 1.14 | 0.97 | 0.00 | -0.10 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 157.50 | 31.10 | 34.40 | 32.75 | 31.50 | -8.10 | -20.46% | 0.21 | 2 | 48 | 1.15 | 0.96 | 0.00 | -0.13 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 160.00 | 29.25 | 31.85 | 30.55 | 32.52 | 0.00 | 0.00% | 0.19 | 0 | 473 | 1.07 | 0.94 | 0.01 | -0.16 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 162.50 | 26.35 | 29.95 | 28.15 | 27.89 | -2.81 | -9.16% | 0.17 | 5 | 53 | 1.11 | 0.93 | 0.01 | -0.19 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 165.00 | 24.55 | 27.15 | 25.85 | 23.75 | -2.85 | -10.72% | 0.16 | 11 | 438 | 0.98 | 0.91 | 0.01 | -0.22 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 167.50 | 22.40 | 25.05 | 23.73 | 23.28 | -0.47 | -1.98% | 0.14 | 1 | 33 | 1.03 | 0.89 | 0.01 | -0.26 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 170.00 | 19.65 | 22.90 | 21.28 | 21.00 | -2.63 | -11.13% | 0.13 | 18 | 181 | 0.95 | 0.87 | 0.01 | -0.29 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 172.50 | 18.50 | 19.80 | 19.15 | 18.90 | -9.01 | -32.29% | 0.11 | 3 | 35 | 0.74 | 0.83 | 0.01 | -0.34 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 175.00 | 16.70 | 18.80 | 17.75 | 17.35 | -0.20 | -1.14% | 0.10 | 234 | 107 | 0.83 | 0.80 | 0.01 | -0.38 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 177.50 | 15.15 | 15.85 | 15.50 | 12.00 | -11.96 | -49.92% | 0.09 | 2 | 23 | 0.80 | 0.76 | 0.02 | -0.42 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 180.00 | 13.50 | 13.95 | 13.73 | 12.78 | -7.12 | -35.78% | 0.08 | 81 | 1,159 | 0.77 | 0.71 | 0.02 | -0.46 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 182.50 | 12.00 | 12.25 | 12.13 | 12.25 | -1.30 | -9.60% | 0.07 | 46 | 47 | 0.77 | 0.67 | 0.02 | -0.50 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 185.00 | 10.35 | 10.70 | 10.53 | 10.70 | -0.70 | -6.14% | 0.06 | 407 | 214 | 0.76 | 0.62 | 0.02 | -0.53 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 187.50 | 9.05 | 9.35 | 9.20 | 9.09 | -1.06 | -10.45% | 0.05 | 381 | 59 | 0.77 | 0.57 | 0.02 | -0.55 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 190.00 | 7.20 | 8.15 | 7.68 | 8.00 | -0.38 | -4.54% | 0.04 | 1,303 | 320 | 0.78 | 0.52 | 0.02 | -0.57 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 192.50 | 6.75 | 7.00 | 6.88 | 6.93 | -0.32 | -4.42% | 0.04 | 336 | 73 | 0.77 | 0.47 | 0.02 | -0.58 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 195.00 | 5.80 | 6.00 | 5.90 | 5.90 | -0.59 | -9.10% | 0.03 | 5,287 | 184 | 0.78 | 0.42 | 0.02 | -0.58 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 197.50 | 4.95 | 5.05 | 5.00 | 4.90 | -0.85 | -14.79% | 0.03 | 4,724 | 2,532 | 0.78 | 0.38 | 0.02 | -0.57 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 200.00 | 4.20 | 4.35 | 4.28 | 4.30 | -0.70 | -14.00% | 0.02 | 1,205 | 900 | 0.78 | 0.34 | 0.02 | -0.55 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 202.50 | 3.50 | 3.75 | 3.63 | 3.75 | -0.85 | -18.48% | 0.02 | 152 | 289 | 0.79 | 0.30 | 0.02 | -0.53 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 205.00 | 2.99 | 3.15 | 3.07 | 3.20 | -0.35 | -9.86% | 0.01 | 1,937 | 663 | 0.79 | 0.26 | 0.02 | -0.50 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 207.50 | 2.50 | 2.65 | 2.58 | 2.59 | -1.14 | -30.57% | 0.01 | 6,643 | 2,438 | 0.79 | 0.23 | 0.01 | -0.47 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 210.00 | 2.10 | 2.23 | 2.17 | 2.16 | -1.49 | -40.83% | 0.01 | 1,070 | 637 | 0.80 | 0.20 | 0.01 | -0.44 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 212.50 | 1.78 | 1.89 | 1.84 | 1.85 | -0.42 | -18.51% | 0.01 | 142 | 51 | 0.81 | 0.17 | 0.01 | -0.40 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 215.00 | 1.48 | 1.58 | 1.53 | 1.55 | -0.42 | -21.32% | 0.01 | 193 | 513 | 0.81 | 0.15 | 0.01 | -0.37 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 217.50 | 1.23 | 1.30 | 1.27 | 1.30 | -0.76 | -36.90% | 0.01 | 39 | 26 | 0.82 | 0.13 | 0.01 | -0.33 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 220.00 | 1.04 | 1.12 | 1.08 | 1.07 | -0.35 | -24.65% | 0.00 | 266 | 274 | 0.83 | 0.11 | 0.01 | -0.30 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 222.50 | 0.86 | 0.96 | 0.91 | 0.98 | -0.18 | -15.52% | 0.00 | 27 | 26 | 0.83 | 0.09 | 0.01 | -0.26 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 225.00 | 0.73 | 0.80 | 0.77 | 0.77 | -0.23 | -23.00% | 0.00 | 350 | 95 | 0.84 | 0.08 | 0.01 | -0.23 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 227.50 | 0.60 | 0.67 | 0.64 | 0.68 | -0.31 | -31.32% | 0.00 | 35 | 5 | 0.84 | 0.06 | 0.01 | -0.20 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 230.00 | 0.51 | 0.56 | 0.54 | 0.57 | -0.35 | -38.05% | 0.00 | 87 | 263 | 0.85 | 0.05 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 232.50 | 0.44 | 0.67 | 0.56 | 0.48 | -1.74 | -78.38% | 0.00 | 568 | 7 | 0.90 | 0.04 | 0.00 | -0.15 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 235.00 | 0.05 | 1.18 | 0.62 | 0.37 | -0.18 | -32.73% | 0.00 | 102 | 27 | 0.86 | 0.03 | 0.00 | -0.13 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 237.50 | 0.01 | 2.28 | 1.15 | 0.01 | -0.63 | -98.44% | 0.00 | 6 | 17 | 0.96 | 0.03 | 0.00 | -0.11 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 240.00 | 0.03 | 0.48 | 0.26 | 0.08 | -0.48 | -85.72% | 0.00 | 8 | 225 | 0.81 | 0.02 | 0.00 | -0.09 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 242.50 | 0.00 | 0.69 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.02 | 0.00 | -0.07 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 245.00 | 0.01 | 0.56 | 0.29 | 0.22 | -0.41 | -65.08% | 0.00 | 56 | 31 | 0.86 | 0.01 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 247.50 | 0.01 | 0.37 | 0.19 | 0.12 | -0.17 | -58.63% | 0.00 | 13 | 18 | 0.84 | 0.01 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.41 | 0.21 | 0.21 | -0.09 | -30.00% | 0.00 | 46 | 363 | 1.07 | 0.01 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 252.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.03 | 10/2/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.22 | 1.11 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.01 | 0.00 | -0.03 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 257.50 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 260.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 144 | 218 | 0.91 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.04 | 0.02 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.24 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 64 | 1.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 195 | 131 | 1.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 124.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 413 | 208 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 127.00 | 0.00 | 2.13 | 1.07 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:05 PM EST |
| 128.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:05 PM EST |
| 129.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 741 | 2.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 2.14 | 1.07 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 2.14 | 1.07 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:05 PM EST |
| 133.00 | 0.00 | 2.14 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 37 | 135 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 137.00 | 0.00 | 0.62 | 0.31 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 118 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 138.00 | 0.00 | 1.85 | 0.93 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 139.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.84 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 140.00 | 0.02 | 0.18 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 300 | 195 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 141.00 | 0.00 | 2.18 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 142.00 | 0.00 | 1.68 | 0.84 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 143.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.72 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.24 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 145.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.01 | +8.34% | 0.00 | 126 | 185 | 0.83 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 146.00 | 0.00 | 0.64 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.20 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 147.00 | 0.00 | 2.22 | 1.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 148.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | -0.01 | 0.00 | -0.04 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 149.00 | 0.08 | 0.20 | 0.14 | 0.15 | +0.14 | +1,400.00% | 0.00 | 31 | 27 | 0.84 | -0.02 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 332 | 1,923 | 0.80 | -0.02 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 152.50 | 0.16 | 0.28 | 0.22 | 0.18 | -0.03 | -14.29% | 0.00 | 80 | 38 | 0.83 | -0.02 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 155.00 | 0.21 | 0.47 | 0.34 | 0.23 | -0.16 | -41.03% | 0.00 | 110 | 344 | 0.84 | -0.03 | 0.00 | -0.10 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 157.50 | 0.25 | 0.56 | 0.41 | 0.29 | +0.19 | +190.00% | 0.00 | 132 | 409 | 0.81 | -0.04 | 0.00 | -0.13 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 160.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.14 | -22.59% | 0.00 | 855 | 205 | 0.77 | -0.06 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 162.50 | 0.55 | 0.60 | 0.58 | 0.55 | -0.15 | -21.43% | 0.00 | 235 | 108 | 0.76 | -0.07 | 0.01 | -0.19 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 165.00 | 0.75 | 0.78 | 0.77 | 0.75 | -0.37 | -33.04% | 0.00 | 1,212 | 354 | 0.75 | -0.09 | 0.01 | -0.22 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 167.50 | 1.00 | 1.06 | 1.03 | 1.00 | -0.38 | -27.54% | 0.01 | 159 | 125 | 0.75 | -0.11 | 0.01 | -0.26 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 170.00 | 1.31 | 1.40 | 1.36 | 1.35 | -0.40 | -22.86% | 0.01 | 404 | 878 | 0.75 | -0.13 | 0.01 | -0.29 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 172.50 | 1.73 | 1.79 | 1.76 | 1.70 | -0.90 | -34.62% | 0.01 | 141 | 237 | 0.74 | -0.17 | 0.01 | -0.34 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 175.00 | 2.25 | 2.30 | 2.28 | 2.25 | -0.43 | -16.05% | 0.01 | 451 | 370 | 0.74 | -0.20 | 0.01 | -0.38 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 177.50 | 2.79 | 2.98 | 2.89 | 3.21 | -0.45 | -12.30% | 0.02 | 713 | 210 | 0.74 | -0.24 | 0.02 | -0.42 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 180.00 | 3.55 | 3.80 | 3.68 | 4.05 | -0.18 | -4.26% | 0.02 | 645 | 583 | 0.74 | -0.29 | 0.02 | -0.46 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 182.50 | 4.30 | 4.75 | 4.53 | 4.60 | -0.80 | -14.82% | 0.02 | 136 | 74 | 0.74 | -0.33 | 0.02 | -0.50 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 185.00 | 5.30 | 5.60 | 5.45 | 5.43 | -1.07 | -16.47% | 0.03 | 2,340 | 270 | 0.73 | -0.38 | 0.02 | -0.53 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 187.50 | 6.35 | 6.75 | 6.55 | 6.58 | -1.13 | -14.66% | 0.03 | 773 | 294 | 0.73 | -0.43 | 0.02 | -0.55 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 190.00 | 7.70 | 8.00 | 7.85 | 7.84 | -1.16 | -12.89% | 0.04 | 709 | 499 | 0.74 | -0.48 | 0.02 | -0.57 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 192.50 | 9.00 | 9.55 | 9.28 | 9.72 | -0.19 | -1.92% | 0.05 | 166 | 26 | 0.74 | -0.53 | 0.02 | -0.58 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 195.00 | 10.60 | 11.00 | 10.80 | 11.60 | +0.43 | +3.85% | 0.06 | 128 | 444 | 0.75 | -0.58 | 0.02 | -0.58 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 197.50 | 12.30 | 12.65 | 12.48 | 13.30 | +1.10 | +9.02% | 0.06 | 59 | 45 | 0.75 | -0.62 | 0.02 | -0.57 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 200.00 | 13.95 | 14.30 | 14.13 | 14.10 | -1.19 | -7.79% | 0.07 | 539 | 120 | 0.75 | -0.66 | 0.02 | -0.55 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 202.50 | 15.70 | 16.60 | 16.15 | 16.60 | +0.25 | +1.53% | 0.08 | 3 | 33 | 0.76 | -0.70 | 0.02 | -0.53 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 205.00 | 17.60 | 18.45 | 18.03 | 18.45 | +0.99 | +5.67% | 0.09 | 17 | 19 | 0.76 | -0.74 | 0.02 | -0.50 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 207.50 | 19.55 | 20.40 | 19.98 | 20.75 | -2.45 | -10.56% | 0.10 | 10 | 150 | 0.76 | -0.77 | 0.01 | -0.47 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 210.00 | 20.60 | 23.10 | 21.85 | 22.70 | +1.65 | +7.84% | 0.10 | 67 | 29 | 0.73 | -0.80 | 0.01 | -0.44 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 212.50 | 23.15 | 26.10 | 24.63 | 23.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | -0.83 | 0.01 | -0.40 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 215.00 | 25.35 | 28.35 | 26.85 | 27.50 | +5.72 | +26.27% | 0.12 | 5 | 5 | 0.79 | -0.85 | 0.01 | -0.37 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 217.50 | 27.55 | 30.60 | 29.08 | 28.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -0.87 | 0.01 | -0.33 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 220.00 | 29.90 | 32.85 | 31.38 | 29.35 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.77 | -0.89 | 0.01 | -0.30 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 222.50 | 32.25 | 35.20 | 33.73 | % | 0.15 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.26 | 10/2/2026 4:00:05 PM EST | |||
| 225.00 | 34.30 | 37.55 | 35.93 | 30.38 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.23 | -0.92 | 0.01 | -0.23 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 227.50 | 36.90 | 39.90 | 38.40 | % | 0.17 | 0 | 0 | 1.27 | -0.94 | 0.01 | -0.20 | 10/2/2026 4:00:05 PM EST | |||
| 230.00 | 39.05 | 42.30 | 40.68 | % | 0.18 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.17 | 10/2/2026 4:00:05 PM EST | |||
| 232.50 | 41.75 | 44.70 | 43.23 | % | 0.19 | 0 | 0 | 1.34 | -0.96 | 0.00 | -0.15 | 10/2/2026 4:00:05 PM EST | |||
| 235.00 | 44.05 | 47.15 | 45.60 | % | 0.19 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.13 | 10/2/2026 4:00:05 PM EST | |||
| 237.50 | 46.45 | 49.60 | 48.03 | % | 0.20 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.11 | 10/2/2026 4:00:05 PM EST | |||
| 240.00 | 49.20 | 52.00 | 50.60 | % | 0.21 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.09 | 10/2/2026 4:00:05 PM EST | |||
| 242.50 | 51.40 | 54.50 | 52.95 | % | 0.22 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.07 | 10/2/2026 4:00:05 PM EST | |||
| 245.00 | 53.65 | 56.95 | 55.30 | % | 0.23 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.06 | 10/2/2026 4:00:05 PM EST | |||
| 247.50 | 56.55 | 59.40 | 57.98 | 54.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.53 | -0.99 | 0.00 | -0.05 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 250.00 | 58.95 | 61.90 | 60.43 | 66.03 | +18.03 | +37.57% | 0.24 | 3 | 11 | 1.59 | -0.99 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 252.50 | 61.30 | 64.35 | 62.83 | % | 0.25 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.03 | 10/2/2026 4:00:05 PM EST | |||
| 255.00 | 63.65 | 66.80 | 65.23 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.03 | 10/2/2026 4:00:05 PM EST | |||
| 257.50 | 66.40 | 69.35 | 67.88 | 60.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 260.00 | 68.85 | 72.15 | 70.50 | 63.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |