Options Chain for MODERNA INC COM (MRNA) - $197.00 as of 10/8/2026 10:14:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 169.75 | 173.30 | 171.53 | 118.32 | 0.00 | 0.00% | 6.86 | 0 | 13 | 8.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 3:59:57 PM EST |
| 30.00 | 164.70 | 168.20 | 166.45 | 166.35 | 0.00 | 0.00% | 5.55 | 0 | 329 | 7.08 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 35.00 | 159.70 | 163.90 | 161.80 | 160.79 | +4.18 | +2.67% | 4.62 | 10 | 12 | 7.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 36.00 | 158.70 | 162.20 | 160.45 | 159.80 | +3.71 | +2.38% | 4.46 | 30 | 10 | 7.07 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 37.00 | 157.55 | 161.70 | 159.63 | 158.45 | -1.55 | -0.97% | 4.31 | 22 | 12 | 6.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 38.00 | 156.70 | 160.70 | 158.70 | 157.15 | -1.85 | -1.17% | 4.18 | 4 | 57 | 6.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 39.00 | 155.70 | 159.00 | 157.35 | 156.16 | -0.83 | -0.53% | 4.03 | 2 | 7 | 6.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 40.00 | 154.70 | 158.30 | 156.50 | 156.07 | +0.08 | +0.06% | 3.91 | 6 | 51 | 6.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 41.00 | 153.70 | 157.45 | 155.58 | 155.07 | +3.17 | +2.09% | 3.79 | 6 | 31 | 6.52 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 42.00 | 152.70 | 156.05 | 154.38 | 150.96 | 0.00 | 0.00% | 3.68 | 0 | 10 | 6.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 43.00 | 151.70 | 155.30 | 153.50 | 152.40 | +2.30 | +1.54% | 3.57 | 8 | 58 | 6.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 44.00 | 150.70 | 154.05 | 152.38 | 151.40 | -0.76 | -0.50% | 3.46 | 8 | 14 | 6.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 45.00 | 149.70 | 153.20 | 151.45 | 151.17 | 0.00 | 0.00% | 3.37 | 0 | 52 | 6.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 46.00 | 148.50 | 152.25 | 150.38 | 149.17 | +2.41 | +1.65% | 3.27 | 2 | 181 | 6.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 47.00 | 147.70 | 151.70 | 149.70 | 148.17 | +2.79 | +1.92% | 3.19 | 2 | 28 | 5.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 48.00 | 146.70 | 150.70 | 148.70 | 146.25 | +2.98 | +2.08% | 3.10 | 4 | 249 | 5.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 49.00 | 145.70 | 149.30 | 147.50 | 138.60 | 0.00 | 0.00% | 3.01 | 0 | 136 | 5.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 50.00 | 144.70 | 148.35 | 146.53 | 139.15 | 0.00 | 0.00% | 2.93 | 0 | 241 | 5.81 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 55.00 | 139.50 | 143.35 | 141.43 | 140.56 | 0.00 | 0.00% | 2.57 | 0 | 393 | 5.33 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:57 PM EST |
| 60.00 | 134.75 | 138.75 | 136.75 | 128.08 | 0.00 | 0.00% | 2.28 | 0 | 1,480 | 5.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 65.00 | 129.75 | 133.50 | 131.63 | 124.40 | 0.00 | 0.00% | 2.03 | 0 | 985 | 4.75 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 70.00 | 124.50 | 128.35 | 126.43 | 118.00 | 0.00 | 0.00% | 1.81 | 0 | 751 | 4.37 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 75.00 | 119.75 | 123.45 | 121.60 | 110.10 | 0.00 | 0.00% | 1.62 | 0 | 416 | 4.25 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 80.00 | 114.60 | 118.75 | 116.68 | 118.66 | 0.00 | 0.00% | 1.46 | 0 | 441 | 3.99 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 85.00 | 109.50 | 113.15 | 111.33 | 112.59 | -4.20 | -3.60% | 1.31 | 2 | 342 | 3.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 90.00 | 104.75 | 108.30 | 106.53 | 111.82 | 0.00 | 0.00% | 1.18 | 0 | 234 | 3.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 95.00 | 99.80 | 103.40 | 101.60 | 105.00 | 0.00 | 0.00% | 1.07 | 0 | 96 | 3.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:57 PM EST |
| 100.00 | 94.50 | 98.40 | 96.45 | 96.25 | +7.47 | +8.42% | 0.96 | 1 | 303 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 105.00 | 89.80 | 93.40 | 91.60 | 84.60 | 0.00 | 0.00% | 0.87 | 0 | 44 | 2.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 110.00 | 84.80 | 88.40 | 86.60 | 76.86 | 0.00 | 0.00% | 0.79 | 0 | 75 | 2.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 115.00 | 79.80 | 83.25 | 81.53 | 74.48 | 0.00 | 0.00% | 0.71 | 0 | 1,021 | 2.47 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:57 PM EST |
| 120.00 | 74.50 | 78.95 | 76.73 | 73.95 | +0.80 | +1.10% | 0.64 | 1 | 1,163 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 125.00 | 69.85 | 73.50 | 71.68 | 68.75 | -8.26 | -10.73% | 0.57 | 1 | 29 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 130.00 | 64.95 | 68.45 | 66.70 | 62.70 | +2.50 | +4.16% | 0.51 | 1 | 2,143 | 2.04 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 135.00 | 59.50 | 63.25 | 61.38 | 57.95 | 0.00 | 0.00% | 0.45 | 0 | 212 | 1.92 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 140.00 | 54.95 | 58.50 | 56.73 | 50.53 | 0.00 | 0.00% | 0.41 | 0 | 342 | 1.78 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 142.00 | 52.90 | 56.50 | 54.70 | 51.67 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.71 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 143.00 | 51.95 | 55.20 | 53.58 | 49.24 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.64 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 144.00 | 50.70 | 54.95 | 52.83 | 53.28 | +4.78 | +9.86% | 0.37 | 8 | 23 | 1.65 | 0.99 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 145.00 | 49.75 | 53.55 | 51.65 | 52.14 | +4.73 | +9.98% | 0.36 | 22 | 299 | 1.63 | 0.99 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 146.00 | 49.00 | 52.60 | 50.80 | 48.88 | +2.05 | +4.38% | 0.35 | 18 | 8 | 1.60 | 0.99 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 147.00 | 48.00 | 51.95 | 49.98 | 49.62 | +4.33 | +9.57% | 0.34 | 10 | 31 | 1.57 | 0.99 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 148.00 | 47.00 | 50.50 | 48.75 | 48.67 | +4.43 | +10.02% | 0.33 | 8 | 35 | 1.52 | 0.98 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 149.00 | 46.05 | 49.50 | 47.78 | 47.35 | +4.82 | +11.34% | 0.32 | 5 | 26 | 1.54 | 0.98 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 150.00 | 45.05 | 48.95 | 47.00 | 46.35 | -0.14 | -0.31% | 0.31 | 5 | 1,596 | 1.48 | 0.98 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 152.50 | 42.60 | 45.90 | 44.25 | 43.91 | +1.23 | +2.89% | 0.29 | 1 | 43 | 1.45 | 0.98 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 155.00 | 39.65 | 44.05 | 41.85 | 41.51 | -0.08 | -0.20% | 0.27 | 1 | 2,708 | 1.38 | 0.97 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 157.50 | 37.50 | 41.45 | 39.48 | 40.03 | +2.23 | +5.90% | 0.25 | 4 | 25 | 1.32 | 0.96 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 160.00 | 35.40 | 38.80 | 37.10 | 37.44 | +1.95 | +5.50% | 0.23 | 5 | 2,042 | 1.30 | 0.95 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 162.50 | 32.50 | 36.95 | 34.73 | 38.34 | 0.00 | 0.00% | 0.21 | 0 | 29 | 1.24 | 0.93 | 0.01 | -0.21 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 165.00 | 30.55 | 34.60 | 32.58 | 32.00 | +6.85 | +27.24% | 0.20 | 1 | 2,829 | 0.76 | 0.92 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 167.50 | 28.55 | 32.00 | 30.28 | 30.55 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.17 | 0.90 | 0.01 | -0.27 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 170.00 | 26.20 | 29.95 | 28.08 | 26.58 | -0.47 | -1.74% | 0.17 | 26 | 1,018 | 0.78 | 0.88 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 172.50 | 24.00 | 27.80 | 25.90 | 22.80 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.79 | 0.86 | 0.01 | -0.35 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 175.00 | 21.80 | 25.60 | 23.70 | 24.08 | +0.08 | +0.34% | 0.14 | 2 | 1,355 | 0.80 | 0.83 | 0.01 | -0.38 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 177.50 | 20.20 | 23.95 | 22.08 | 20.90 | +2.85 | +15.79% | 0.12 | 43 | 75 | 0.86 | 0.81 | 0.01 | -0.42 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 180.00 | 19.50 | 21.35 | 20.43 | 19.45 | +0.25 | +1.31% | 0.11 | 148 | 2,992 | 0.91 | 0.77 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 182.50 | 17.55 | 19.60 | 18.58 | 17.65 | -0.84 | -4.55% | 0.10 | 82 | 52 | 0.90 | 0.74 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 185.00 | 15.60 | 17.95 | 16.78 | 15.60 | -1.10 | -6.59% | 0.09 | 107 | 1,374 | 0.88 | 0.70 | 0.01 | -0.53 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 187.50 | 13.65 | 16.50 | 15.08 | 14.00 | -1.25 | -8.20% | 0.08 | 127 | 143 | 0.86 | 0.66 | 0.02 | -0.55 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 190.00 | 12.25 | 14.80 | 13.53 | 12.60 | -0.40 | -3.08% | 0.07 | 248 | 1,171 | 0.85 | 0.62 | 0.02 | -0.58 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 192.50 | 10.95 | 13.10 | 12.03 | 11.45 | -0.26 | -2.22% | 0.06 | 528 | 704 | 0.86 | 0.58 | 0.02 | -0.59 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 195.00 | 9.65 | 11.80 | 10.73 | 10.25 | -0.35 | -3.31% | 0.06 | 521 | 749 | 0.86 | 0.54 | 0.02 | -0.60 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 197.50 | 8.90 | 10.00 | 9.45 | 9.45 | +0.13 | +1.40% | 0.05 | 1,388 | 432 | 0.86 | 0.50 | 0.02 | -0.60 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 200.00 | 7.40 | 9.35 | 8.38 | 8.00 | -0.25 | -3.03% | 0.04 | 1,157 | 5,090 | 0.85 | 0.46 | 0.02 | -0.60 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 202.50 | 6.65 | 7.75 | 7.20 | 7.25 | -0.03 | -0.42% | 0.04 | 201 | 561 | 0.85 | 0.42 | 0.02 | -0.59 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 205.00 | 6.15 | 6.60 | 6.38 | 6.35 | -0.35 | -5.23% | 0.03 | 336 | 980 | 0.86 | 0.38 | 0.02 | -0.58 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 207.50 | 5.00 | 6.00 | 5.50 | 5.00 | -0.35 | -6.55% | 0.03 | 122 | 740 | 0.86 | 0.35 | 0.02 | -0.56 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 210.00 | 4.70 | 5.50 | 5.10 | 5.00 | +0.11 | +2.25% | 0.02 | 707 | 1,765 | 0.86 | 0.31 | 0.01 | -0.54 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 212.50 | 3.90 | 4.65 | 4.28 | 4.20 | -0.04 | -0.95% | 0.02 | 86 | 73 | 0.86 | 0.28 | 0.01 | -0.51 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 215.00 | 2.97 | 4.65 | 3.81 | 3.65 | -0.15 | -3.95% | 0.02 | 166 | 137 | 0.87 | 0.25 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 217.50 | 2.80 | 3.80 | 3.30 | 3.20 | -0.20 | -5.89% | 0.02 | 152 | 120 | 0.87 | 0.22 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 220.00 | 2.51 | 3.20 | 2.86 | 2.67 | -0.26 | -8.88% | 0.01 | 158 | 927 | 0.87 | 0.20 | 0.01 | -0.43 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 222.50 | 2.09 | 2.94 | 2.52 | 2.70 | +0.02 | +0.75% | 0.01 | 55 | 329 | 0.89 | 0.18 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 225.00 | 1.91 | 2.30 | 2.11 | 1.89 | -0.46 | -19.58% | 0.01 | 128 | 110 | 0.89 | 0.16 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 227.50 | 1.50 | 2.32 | 1.91 | 1.83 | +0.26 | +16.57% | 0.01 | 40 | 8 | 0.90 | 0.14 | 0.01 | -0.35 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 230.00 | 1.60 | 1.89 | 1.75 | 1.70 | -0.10 | -5.56% | 0.01 | 128 | 993 | 0.90 | 0.12 | 0.01 | -0.32 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 232.50 | 1.33 | 1.63 | 1.48 | 1.24 | -0.76 | -38.00% | 0.01 | 62 | 39 | 0.91 | 0.11 | 0.01 | -0.30 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 235.00 | 1.10 | 1.46 | 1.28 | 1.20 | -0.16 | -11.77% | 0.01 | 123 | 43 | 0.92 | 0.10 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 237.50 | 1.00 | 1.28 | 1.14 | 1.10 | -0.05 | -4.35% | 0.00 | 43 | 22 | 0.93 | 0.09 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 240.00 | 0.86 | 1.10 | 0.98 | 0.90 | -0.18 | -16.67% | 0.00 | 94 | 456 | 0.94 | 0.08 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 242.50 | 0.80 | 0.94 | 0.87 | 0.83 | -0.09 | -9.79% | 0.00 | 111 | 33 | 0.94 | 0.07 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 245.00 | 0.64 | 0.88 | 0.76 | 0.78 | -0.07 | -8.24% | 0.00 | 64 | 75 | 0.95 | 0.06 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 247.50 | 0.57 | 0.74 | 0.66 | 0.63 | -0.12 | -16.00% | 0.00 | 82 | 44 | 0.96 | 0.05 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 250.00 | 0.50 | 0.68 | 0.59 | 0.54 | -0.11 | -16.93% | 0.00 | 305 | 805 | 0.96 | 0.04 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 252.50 | 0.05 | 0.75 | 0.40 | 0.41 | +0.21 | +105.00% | 0.00 | 22 | 28 | 0.88 | 0.04 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 1.70 | 0.85 | 0.44 | -0.04 | -8.34% | 0.00 | 13 | 12 | 1.31 | 0.03 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 257.50 | 0.07 | 0.65 | 0.36 | 0.43 | +0.02 | +4.88% | 0.00 | 10 | 5 | 0.93 | 0.02 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 260.00 | 0.09 | 0.50 | 0.30 | 0.36 | -0.03 | -7.70% | 0.00 | 16 | 1,697 | 0.94 | 0.02 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 262.50 | 0.20 | 1.16 | 0.68 | 0.26 | -0.09 | -25.72% | 0.00 | 47 | 7 | 1.11 | 0.02 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.46 | 0.23 | 0.38 | +0.18 | +90.00% | 0.00 | 38 | 6 | 1.11 | 0.02 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 267.50 | 0.00 | 1.41 | 0.71 | 0.31 | -0.32 | -50.80% | 0.00 | 15 | 5 | 1.42 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.01 | -4.35% | 0.00 | 13 | 724 | 1.18 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 272.50 | 0.00 | 2.25 | 1.13 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 16 | 1.65 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 2.23 | 1.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 277.50 | 0.00 | 2.27 | 1.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.46 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 0.90 | 0.45 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 27 | 1.46 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 2.19 | 1.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 109 | 1.80 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 287.50 | 0.00 | 2.19 | 1.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 290.00 | 0.05 | 0.59 | 0.32 | 1.12 | +1.02 | +1,020.00% | 0.00 | 61 | 316 | 1.23 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.69 | 0.35 | 0.05 | -0.05 | -50.00% | 0.00 | 116 | 10 | 1.51 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 2,113 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 6 | 1,169 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.25 | +0.10 | +66.67% | 0.03 | 4 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,382 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.14 | -82.36% | 0.03 | 72 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 1.66 | 0.83 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1,202 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 386 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,603 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,092 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 2.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 3.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 2.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 2.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 2.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 404 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,987 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 105.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 440 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.12 | +1,200.00% | 0.00 | 5 | 1,746 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,080 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 5,555 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 125.00 | 0.01 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 1,426 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 26 | 1,973 | 1.15 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 27 | 1,736 | 1.12 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 140.00 | 0.05 | 0.19 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 47 | 2,396 | 1.01 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 142.00 | 0.01 | 0.63 | 0.32 | 0.11 | +0.02 | +22.23% | 0.00 | 6 | 133 | 1.02 | -0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 0.94 | 0.47 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 158 | 1.06 | -0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 144.00 | 0.00 | 0.57 | 0.29 | 0.13 | +0.05 | +62.50% | 0.00 | 16 | 129 | 0.98 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 145.00 | 0.06 | 0.32 | 0.19 | 0.13 | +0.03 | +30.00% | 0.00 | 37 | 1,388 | 0.97 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 1.50 | 0.75 | 0.21 | +0.07 | +50.00% | 0.01 | 12 | 22 | 1.08 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 147.00 | 0.05 | 1.15 | 0.60 | 0.24 | +0.08 | +50.00% | 0.00 | 32 | 336 | 1.08 | -0.01 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 148.00 | 0.01 | 1.47 | 0.74 | 0.15 | -0.02 | -11.77% | 0.01 | 31 | 46 | 1.04 | -0.02 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 149.00 | 0.15 | 0.23 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 27 | 192 | 0.92 | -0.02 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 150.00 | 0.15 | 0.35 | 0.25 | 0.24 | +0.04 | +20.00% | 0.00 | 69 | 3,180 | 0.93 | -0.02 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 152.50 | 0.00 | 0.65 | 0.33 | 0.15 | -0.20 | -57.15% | 0.00 | 9 | 227 | 1.07 | -0.02 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 155.00 | 0.25 | 0.57 | 0.41 | 0.44 | +0.14 | +46.67% | 0.00 | 541 | 1,315 | 0.91 | -0.03 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 157.50 | 0.20 | 0.75 | 0.48 | 0.57 | +0.09 | +18.75% | 0.00 | 123 | 619 | 0.88 | -0.04 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 160.00 | 0.55 | 0.61 | 0.58 | 0.65 | +0.09 | +16.08% | 0.00 | 178 | 2,126 | 0.89 | -0.05 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 162.50 | 0.58 | 0.79 | 0.69 | 0.56 | -0.15 | -21.13% | 0.00 | 114 | 258 | 0.88 | -0.07 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 165.00 | 0.74 | 1.06 | 0.90 | 1.03 | +0.15 | +17.05% | 0.01 | 404 | 702 | 0.86 | -0.08 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 167.50 | 0.97 | 1.21 | 1.09 | 1.23 | +0.10 | +8.85% | 0.01 | 135 | 272 | 0.86 | -0.10 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 170.00 | 1.18 | 1.62 | 1.40 | 1.60 | +0.25 | +18.52% | 0.01 | 333 | 1,175 | 0.86 | -0.12 | 0.01 | -0.31 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 172.50 | 1.29 | 2.27 | 1.78 | 1.97 | -0.08 | -3.91% | 0.01 | 190 | 589 | 0.85 | -0.14 | 0.01 | -0.35 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 175.00 | 1.71 | 2.62 | 2.17 | 2.50 | +0.25 | +11.12% | 0.01 | 395 | 1,142 | 0.84 | -0.17 | 0.01 | -0.38 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 177.50 | 2.19 | 2.98 | 2.59 | 2.87 | +0.17 | +6.30% | 0.01 | 60 | 338 | 0.84 | -0.19 | 0.01 | -0.42 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 180.00 | 2.50 | 4.10 | 3.30 | 3.55 | +0.15 | +4.42% | 0.02 | 1,270 | 2,311 | 0.83 | -0.23 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 182.50 | 3.50 | 4.35 | 3.93 | 4.00 | -0.15 | -3.62% | 0.02 | 38 | 143 | 0.83 | -0.26 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 185.00 | 3.60 | 5.65 | 4.63 | 5.20 | +0.40 | +8.34% | 0.03 | 262 | 642 | 0.83 | -0.30 | 0.01 | -0.53 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 187.50 | 4.35 | 6.55 | 5.45 | 5.95 | +0.35 | +6.25% | 0.03 | 185 | 297 | 0.82 | -0.34 | 0.02 | -0.55 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 190.00 | 5.45 | 7.30 | 6.38 | 6.80 | +0.20 | +3.03% | 0.03 | 553 | 888 | 0.82 | -0.38 | 0.02 | -0.58 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 192.50 | 6.80 | 7.65 | 7.23 | 8.20 | +0.43 | +5.54% | 0.04 | 259 | 274 | 0.82 | -0.42 | 0.02 | -0.59 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 195.00 | 7.75 | 9.75 | 8.75 | 9.30 | +0.25 | +2.77% | 0.04 | 334 | 370 | 0.82 | -0.46 | 0.02 | -0.60 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 197.50 | 9.20 | 10.00 | 9.60 | 10.10 | -1.40 | -12.18% | 0.05 | 162 | 412 | 0.80 | -0.50 | 0.02 | -0.60 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 200.00 | 10.35 | 12.35 | 11.35 | 11.97 | +0.27 | +2.31% | 0.06 | 305 | 516 | 0.82 | -0.54 | 0.02 | -0.60 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 202.50 | 12.00 | 13.90 | 12.95 | 13.20 | -2.14 | -13.95% | 0.06 | 61 | 502 | 0.81 | -0.58 | 0.02 | -0.59 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 205.00 | 13.05 | 15.55 | 14.30 | 14.95 | +0.02 | +0.14% | 0.07 | 235 | 1,185 | 0.82 | -0.62 | 0.02 | -0.58 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 207.50 | 14.90 | 17.15 | 16.03 | 17.25 | -0.25 | -1.43% | 0.08 | 163 | 39 | 0.80 | -0.65 | 0.02 | -0.56 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 210.00 | 16.45 | 19.20 | 17.83 | 18.30 | -0.19 | -1.03% | 0.08 | 172 | 343 | 0.82 | -0.69 | 0.01 | -0.54 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 212.50 | 18.85 | 21.10 | 19.98 | 20.30 | -7.40 | -26.72% | 0.09 | 88 | 140 | 0.85 | -0.72 | 0.01 | -0.51 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 215.00 | 20.55 | 22.90 | 21.73 | 22.90 | -5.15 | -18.36% | 0.10 | 64 | 608 | 0.81 | -0.75 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 217.50 | 22.75 | 24.85 | 23.80 | 25.25 | -4.35 | -14.70% | 0.11 | 82 | 51 | 0.85 | -0.78 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 220.00 | 24.75 | 26.50 | 25.63 | 26.55 | -3.30 | -11.06% | 0.12 | 540 | 43 | 0.78 | -0.80 | 0.01 | -0.43 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 222.50 | 26.40 | 30.30 | 28.35 | 30.26 | % | 0.13 | 4 | 0 | 0.86 | -0.82 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 225.00 | 28.70 | 32.50 | 30.60 | 32.60 | +11.95 | +57.87% | 0.14 | 1 | 72 | 0.85 | -0.84 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 227.50 | 30.70 | 34.60 | 32.65 | 30.05 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.08 | -0.86 | 0.01 | -0.35 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 230.00 | 33.55 | 36.70 | 35.13 | 25.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.17 | -0.88 | 0.01 | -0.32 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 232.50 | 35.50 | 39.25 | 37.38 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.15 | -0.89 | 0.01 | -0.30 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 235.00 | 37.45 | 41.45 | 39.45 | 29.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.21 | -0.90 | 0.01 | -0.27 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 237.50 | 40.10 | 43.95 | 42.03 | 47.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.24 | -0.91 | 0.01 | -0.25 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 240.00 | 42.55 | 46.10 | 44.33 | 50.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.18 | -0.92 | 0.01 | -0.23 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 242.50 | 45.10 | 48.50 | 46.80 | 52.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.30 | -0.93 | 0.00 | -0.21 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 245.00 | 46.75 | 50.90 | 48.83 | 49.60 | -5.13 | -9.38% | 0.20 | 2 | 1 | 1.33 | -0.94 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 247.50 | 49.35 | 53.30 | 51.33 | 52.07 | -5.17 | -9.04% | 0.21 | 2 | 1 | 1.28 | -0.95 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 250.00 | 52.25 | 55.70 | 53.98 | 54.47 | -6.63 | -10.86% | 0.22 | 2 | 15 | 1.32 | -0.96 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 252.50 | 54.25 | 58.35 | 56.30 | 56.90 | % | 0.22 | 3 | 0 | 1.32 | -0.96 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 255.00 | 56.70 | 60.60 | 58.65 | 59.30 | % | 0.23 | 1 | 0 | 1.36 | -0.97 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 257.50 | 59.10 | 63.05 | 61.08 | % | 0.24 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.09 | 10/8/2026 3:59:57 PM EST | |||
| 260.00 | 61.85 | 65.70 | 63.78 | 73.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.42 | -0.98 | 0.00 | -0.09 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 262.50 | 64.15 | 68.00 | 66.08 | % | 0.25 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.08 | 10/8/2026 3:59:57 PM EST | |||
| 265.00 | 66.65 | 70.45 | 68.55 | % | 0.26 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.07 | 10/8/2026 3:59:57 PM EST | |||
| 267.50 | 69.20 | 73.00 | 71.10 | % | 0.27 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.05 | 10/8/2026 3:59:57 PM EST | |||
| 270.00 | 71.45 | 75.40 | 73.43 | 74.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.52 | -0.99 | 0.00 | -0.05 | 10/1/2026 | 10/8/2026 3:59:57 PM EST |
| 272.50 | 73.90 | 77.90 | 75.90 | % | 0.28 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.03 | 10/8/2026 3:59:57 PM EST | |||
| 275.00 | 76.30 | 80.50 | 78.40 | % | 0.29 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.03 | 10/8/2026 3:59:57 PM EST | |||
| 277.50 | 78.85 | 82.85 | 80.85 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 10/8/2026 3:59:57 PM EST | |||
| 280.00 | 81.65 | 85.50 | 83.58 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 10/8/2026 3:59:57 PM EST | |||
| 282.50 | 84.10 | 88.00 | 86.05 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 10/8/2026 3:59:57 PM EST | |||
| 285.00 | 86.80 | 90.35 | 88.58 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 287.50 | 89.05 | 93.00 | 91.03 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 290.00 | 91.55 | 95.35 | 93.45 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 292.50 | 94.10 | 98.00 | 96.05 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:57 PM EST | |||
| 295.00 | 96.35 | 100.50 | 98.43 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:57 PM EST |