Options Chain for MODERNA INC COM (MRNA) - $235.63 as of 10/16/2026 4:13:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 137.55 | 141.65 | 139.60 | 164.91 | 0.00 | 0.00% | 1.86 | 0 | 13 | 4.68 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 80.00 | 132.55 | 136.35 | 134.45 | 129.00 | 0.00 | 0.00% | 1.68 | 0 | 8 | 4.39 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:59:13 PM EST |
| 85.00 | 127.55 | 131.35 | 129.45 | 128.52 | -11.88 | -8.47% | 1.52 | 1 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 90.00 | 122.60 | 126.40 | 124.50 | 121.71 | 0.00 | 0.00% | 1.38 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 2:59:13 PM EST |
| 95.00 | 117.60 | 121.40 | 119.50 | 88.32 | 0.00 | 0.00% | 1.26 | 0 | 6 | 3.73 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/16/2026 2:59:13 PM EST |
| 100.00 | 112.60 | 116.50 | 114.55 | 81.90 | 0.00 | 0.00% | 1.15 | 0 | 5 | 3.52 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 2:59:13 PM EST |
| 105.00 | 107.60 | 111.60 | 109.60 | % | 1.04 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:59:13 PM EST | |||
| 110.00 | 102.60 | 106.70 | 104.65 | % | 0.95 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:59:13 PM EST | |||
| 115.00 | 97.65 | 101.60 | 99.63 | 103.95 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 120.00 | 92.65 | 96.65 | 94.65 | 102.40 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 124.00 | 88.65 | 92.45 | 90.55 | 97.35 | 0.00 | 0.00% | 0.73 | 0 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 125.00 | 87.65 | 91.45 | 89.55 | 86.92 | -14.43 | -14.24% | 0.72 | 1 | 26 | 2.62 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 126.00 | 86.65 | 90.45 | 88.55 | 64.50 | 0.00 | 0.00% | 0.70 | 0 | 22 | 2.59 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 2:59:13 PM EST |
| 127.00 | 85.65 | 89.70 | 87.68 | 78.99 | 0.00 | 0.00% | 0.69 | 0 | 21 | 2.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 2:59:13 PM EST |
| 128.00 | 84.70 | 88.50 | 86.60 | 94.20 | 0.00 | 0.00% | 0.68 | 0 | 22 | 2.51 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 129.00 | 83.70 | 87.60 | 85.65 | 85.35 | 0.00 | 0.00% | 0.66 | 0 | 21 | 2.51 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 2:59:13 PM EST |
| 130.00 | 82.75 | 86.70 | 84.73 | 94.30 | 0.00 | 0.00% | 0.65 | 0 | 28 | 2.48 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 131.00 | 81.70 | 85.70 | 83.70 | 66.14 | 0.00 | 0.00% | 0.64 | 0 | 24 | 2.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/16/2026 2:59:13 PM EST |
| 132.00 | 80.75 | 84.70 | 82.73 | 90.45 | 0.00 | 0.00% | 0.63 | 0 | 36 | 2.41 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 133.00 | 79.70 | 83.70 | 81.70 | 104.70 | +24.70 | +30.88% | 0.61 | 1 | 43 | 2.37 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 134.00 | 78.70 | 82.55 | 80.63 | 81.00 | 0.00 | 0.00% | 0.60 | 0 | 101 | 2.32 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/16/2026 2:59:13 PM EST |
| 135.00 | 77.75 | 81.55 | 79.65 | 77.78 | -8.67 | -10.03% | 0.59 | 2 | 128 | 2.30 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 136.00 | 76.90 | 80.80 | 78.85 | 59.88 | 0.00 | 0.00% | 0.58 | 0 | 31 | 2.29 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/16/2026 2:59:13 PM EST |
| 137.00 | 75.90 | 79.65 | 77.78 | 52.55 | 0.00 | 0.00% | 0.57 | 0 | 28 | 2.27 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/16/2026 2:59:13 PM EST |
| 138.00 | 75.05 | 78.50 | 76.78 | 85.75 | 0.00 | 0.00% | 0.56 | 0 | 40 | 2.23 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 139.00 | 73.75 | 77.50 | 75.63 | 53.29 | 0.00 | 0.00% | 0.54 | 0 | 32 | 2.20 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/16/2026 2:59:13 PM EST |
| 140.00 | 72.75 | 76.75 | 74.75 | 85.53 | 0.00 | 0.00% | 0.53 | 0 | 56 | 2.17 | 0.99 | 0.00 | -0.05 | 10/12/2026 | 10/16/2026 2:59:13 PM EST |
| 141.00 | 71.75 | 75.60 | 73.68 | 58.63 | 0.00 | 0.00% | 0.52 | 0 | 218 | 2.08 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/16/2026 2:59:13 PM EST |
| 142.00 | 70.75 | 74.35 | 72.55 | 57.70 | 0.00 | 0.00% | 0.51 | 0 | 145 | 2.01 | 0.99 | 0.00 | -0.06 | 10/5/2026 | 10/16/2026 2:59:13 PM EST |
| 143.00 | 69.75 | 73.75 | 71.75 | 78.45 | 0.00 | 0.00% | 0.50 | 0 | 56 | 2.08 | 0.99 | 0.00 | -0.06 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 144.00 | 68.75 | 72.55 | 70.65 | 70.45 | 0.00 | 0.00% | 0.49 | 0 | 130 | 2.01 | 0.99 | 0.00 | -0.06 | 10/14/2026 | 10/16/2026 2:59:13 PM EST |
| 145.00 | 67.80 | 71.60 | 69.70 | 67.95 | +20.34 | +42.73% | 0.48 | 2 | 229 | 1.92 | 0.99 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 146.00 | 66.80 | 70.70 | 68.75 | 67.64 | +21.11 | +45.37% | 0.47 | 7 | 47 | 1.98 | 0.99 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 147.00 | 65.80 | 69.85 | 67.83 | 77.40 | 0.00 | 0.00% | 0.46 | 0 | 41 | 1.96 | 0.99 | 0.00 | -0.07 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 148.00 | 64.80 | 68.55 | 66.68 | 65.65 | +17.77 | +37.12% | 0.45 | 7 | 75 | 1.96 | 0.99 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 149.00 | 63.85 | 67.55 | 65.70 | 70.10 | 0.00 | 0.00% | 0.44 | 0 | 119 | 1.88 | 0.98 | 0.00 | -0.11 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 150.00 | 64.10 | 65.20 | 64.65 | 64.84 | -25.09 | -27.90% | 0.43 | 68 | 333 | 1.70 | 0.98 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 152.50 | 60.35 | 64.30 | 62.33 | 61.26 | -5.29 | -7.95% | 0.41 | 24 | 50 | 1.67 | 0.98 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 155.00 | 57.90 | 61.75 | 59.83 | 59.01 | -1.49 | -2.47% | 0.39 | 24 | 172 | 1.71 | 0.98 | 0.00 | -0.15 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 157.50 | 55.45 | 59.30 | 57.38 | 56.37 | -3.56 | -5.94% | 0.36 | 24 | 27 | 1.68 | 0.97 | 0.00 | -0.17 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 160.00 | 53.00 | 56.95 | 54.98 | 52.16 | -24.64 | -32.09% | 0.34 | 32 | 87 | 1.67 | 0.96 | 0.00 | -0.20 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 162.50 | 50.55 | 54.55 | 52.55 | 52.52 | -2.78 | -5.03% | 0.32 | 41 | 20 | 1.59 | 0.96 | 0.00 | -0.19 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 165.00 | 48.10 | 52.20 | 50.15 | 48.37 | -6.27 | -11.48% | 0.30 | 48 | 61 | 1.55 | 0.95 | 0.00 | -0.24 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 167.50 | 45.70 | 49.75 | 47.73 | 44.71 | -12.49 | -21.84% | 0.28 | 13 | 89 | 1.49 | 0.94 | 0.00 | -0.27 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 170.00 | 43.30 | 46.70 | 45.00 | 42.58 | -27.24 | -39.02% | 0.26 | 11 | 333 | 1.38 | 0.94 | 0.00 | -0.28 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 172.50 | 40.90 | 44.45 | 42.68 | 41.25 | -26.55 | -39.16% | 0.25 | 3 | 447 | 1.35 | 0.93 | 0.00 | -0.31 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 175.00 | 38.50 | 42.00 | 40.25 | 37.10 | -28.47 | -43.42% | 0.23 | 39 | 362 | 1.34 | 0.92 | 0.00 | -0.33 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 177.50 | 36.15 | 40.15 | 38.15 | 43.27 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.29 | 0.91 | 0.01 | -0.35 | 10/14/2026 | 10/16/2026 2:59:13 PM EST |
| 180.00 | 33.90 | 37.35 | 35.63 | 35.55 | -26.60 | -42.80% | 0.20 | 12 | 308 | 1.15 | 0.90 | 0.01 | -0.37 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 182.50 | 32.80 | 34.75 | 33.78 | 52.60 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.86 | 0.88 | 0.01 | -0.40 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 185.00 | 30.95 | 31.80 | 31.38 | 29.80 | -23.74 | -44.35% | 0.17 | 12 | 208 | 0.92 | 0.87 | 0.01 | -0.43 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 187.50 | 28.55 | 29.85 | 29.20 | 27.69 | -22.11 | -44.40% | 0.16 | 3 | 224 | 0.92 | 0.85 | 0.01 | -0.45 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 190.00 | 26.75 | 27.45 | 27.10 | 26.32 | -23.35 | -47.01% | 0.14 | 20 | 300 | 0.91 | 0.83 | 0.01 | -0.48 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 192.50 | 24.75 | 25.60 | 25.18 | 24.14 | -15.95 | -39.79% | 0.13 | 19 | 236 | 0.89 | 0.81 | 0.01 | -0.52 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 195.00 | 22.70 | 23.75 | 23.23 | 23.00 | -19.45 | -45.82% | 0.12 | 50 | 156 | 0.90 | 0.78 | 0.01 | -0.55 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 197.50 | 21.00 | 21.75 | 21.38 | 20.10 | -6.10 | -23.29% | 0.11 | 20 | 276 | 0.89 | 0.75 | 0.01 | -0.59 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 200.00 | 18.65 | 20.20 | 19.43 | 19.35 | -16.75 | -46.40% | 0.10 | 332 | 479 | 0.90 | 0.71 | 0.01 | -0.63 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 202.50 | 17.50 | 18.10 | 17.80 | 16.57 | -22.77 | -57.88% | 0.09 | 37 | 39 | 0.90 | 0.68 | 0.01 | -0.66 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 205.00 | 15.85 | 16.35 | 16.10 | 15.05 | -20.90 | -58.14% | 0.08 | 79 | 179 | 0.91 | 0.64 | 0.01 | -0.69 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 207.50 | 14.25 | 14.70 | 14.48 | 13.20 | -22.87 | -63.41% | 0.07 | 15 | 95 | 0.88 | 0.60 | 0.01 | -0.72 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 210.00 | 12.75 | 13.25 | 13.00 | 12.95 | -17.25 | -57.12% | 0.06 | 489 | 204 | 0.90 | 0.56 | 0.01 | -0.74 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 212.50 | 11.45 | 11.90 | 11.68 | 11.75 | -13.49 | -53.45% | 0.05 | 315 | 85 | 0.89 | 0.53 | 0.02 | -0.76 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 215.00 | 10.25 | 10.60 | 10.43 | 10.43 | -14.06 | -57.42% | 0.05 | 1,097 | 1,142 | 0.90 | 0.49 | 0.02 | -0.76 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 217.50 | 9.00 | 9.60 | 9.30 | 9.10 | -13.45 | -59.65% | 0.04 | 463 | 951 | 0.88 | 0.45 | 0.01 | -0.77 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 220.00 | 8.00 | 8.55 | 8.28 | 8.44 | -13.46 | -61.47% | 0.04 | 2,822 | 810 | 0.89 | 0.42 | 0.01 | -0.76 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 222.50 | 7.00 | 7.60 | 7.30 | 7.35 | -15.09 | -67.25% | 0.03 | 5,152 | 371 | 0.89 | 0.38 | 0.01 | -0.75 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 225.00 | 6.45 | 6.60 | 6.53 | 6.55 | -12.10 | -64.88% | 0.03 | 483 | 915 | 0.91 | 0.35 | 0.01 | -0.73 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 227.50 | 5.50 | 6.05 | 5.78 | 5.40 | -13.55 | -71.51% | 0.03 | 154 | 149 | 0.91 | 0.32 | 0.01 | -0.71 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 230.00 | 4.90 | 5.25 | 5.08 | 5.45 | -9.05 | -62.42% | 0.02 | 1,104 | 451 | 0.91 | 0.29 | 0.01 | -0.68 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 232.50 | 4.30 | 4.60 | 4.45 | 4.44 | -10.06 | -69.38% | 0.02 | 1,351 | 90 | 0.92 | 0.26 | 0.01 | -0.65 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 235.00 | 3.75 | 4.05 | 3.90 | 3.77 | -9.03 | -70.55% | 0.02 | 5,362 | 540 | 0.92 | 0.23 | 0.01 | -0.62 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 237.50 | 3.25 | 3.70 | 3.48 | 3.50 | -8.10 | -69.83% | 0.01 | 83 | 302 | 0.93 | 0.21 | 0.01 | -0.58 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 240.00 | 2.79 | 3.15 | 2.97 | 2.91 | -7.44 | -71.89% | 0.01 | 4,264 | 428 | 0.92 | 0.19 | 0.01 | -0.55 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 242.50 | 2.54 | 2.68 | 2.61 | 2.55 | -7.82 | -75.41% | 0.01 | 314 | 50 | 0.93 | 0.17 | 0.01 | -0.51 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 245.00 | 2.13 | 2.41 | 2.27 | 2.24 | -7.03 | -75.84% | 0.01 | 397 | 374 | 0.94 | 0.15 | 0.01 | -0.48 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 247.50 | 1.92 | 2.09 | 2.01 | 2.18 | -5.72 | -72.41% | 0.01 | 110 | 47 | 0.93 | 0.13 | 0.01 | -0.44 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 250.00 | 1.61 | 1.83 | 1.72 | 1.75 | -5.37 | -75.43% | 0.01 | 1,904 | 2,411 | 0.95 | 0.12 | 0.01 | -0.41 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 252.50 | 1.42 | 1.65 | 1.54 | 1.44 | -5.83 | -80.20% | 0.01 | 3,703 | 38 | 0.94 | 0.10 | 0.01 | -0.38 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 255.00 | 1.26 | 1.35 | 1.31 | 1.31 | -4.51 | -77.50% | 0.01 | 329 | 171 | 0.95 | 0.09 | 0.01 | -0.35 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 257.50 | 1.09 | 1.24 | 1.17 | 1.12 | -4.68 | -80.69% | 0.00 | 276 | 32 | 0.96 | 0.08 | 0.01 | -0.32 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 260.00 | 0.95 | 1.11 | 1.03 | 0.97 | -3.23 | -76.91% | 0.00 | 517 | 438 | 0.97 | 0.07 | 0.01 | -0.30 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 262.50 | 0.78 | 1.04 | 0.91 | 0.92 | -3.95 | -81.11% | 0.00 | 214 | 2,044 | 0.96 | 0.07 | 0.00 | -0.27 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 265.00 | 0.68 | 0.81 | 0.75 | 0.73 | -3.97 | -84.47% | 0.00 | 357 | 86 | 0.99 | 0.06 | 0.00 | -0.25 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 267.50 | 0.63 | 0.71 | 0.67 | 0.64 | -3.06 | -82.71% | 0.00 | 139 | 11 | 0.97 | 0.05 | 0.00 | -0.24 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 270.00 | 0.55 | 0.65 | 0.60 | 0.87 | -2.42 | -73.56% | 0.00 | 485 | 457 | 1.06 | 0.05 | 0.00 | -0.22 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 272.50 | 0.37 | 0.65 | 0.51 | 0.60 | -0.80 | -57.15% | 0.00 | 67 | 4 | 1.02 | 0.04 | 0.00 | -0.20 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 275.00 | 0.13 | 0.60 | 0.37 | 0.51 | -2.24 | -81.46% | 0.00 | 136 | 43 | 0.99 | 0.04 | 0.00 | -0.19 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 277.50 | 0.13 | 1.03 | 0.58 | 0.43 | -2.37 | -84.65% | 0.00 | 60 | 11 | 1.04 | 0.03 | 0.00 | -0.17 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 280.00 | 0.30 | 0.48 | 0.39 | 0.31 | -2.01 | -86.64% | 0.00 | 157 | 510 | 1.05 | 0.03 | 0.00 | -0.15 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 282.50 | 0.10 | 1.08 | 0.59 | 0.33 | -2.65 | -88.93% | 0.00 | 14 | 9 | 1.04 | 0.03 | 0.00 | -0.14 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 285.00 | 0.01 | 0.90 | 0.46 | 0.63 | -1.41 | -69.12% | 0.00 | 41 | 26 | 1.05 | 0.02 | 0.00 | -0.13 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 287.50 | 0.00 | 1.00 | 0.50 | 0.51 | -1.42 | -73.58% | 0.00 | 17 | 37 | 1.32 | 0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 290.00 | 0.05 | 0.43 | 0.24 | 0.26 | -1.24 | -82.67% | 0.00 | 39 | 330 | 1.03 | 0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 292.50 | 0.02 | 1.22 | 0.62 | 0.74 | -0.95 | -56.22% | 0.00 | 54 | 13 | 1.22 | 0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 295.00 | 0.10 | 0.90 | 0.50 | 0.62 | -0.73 | -54.08% | 0.00 | 9 | 78 | 1.19 | 0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 297.50 | 0.05 | 0.65 | 0.35 | 0.17 | -1.12 | -86.83% | 0.00 | 89 | 400 | 1.14 | 0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 300.00 | 0.10 | 0.24 | 0.17 | 0.17 | -0.89 | -83.97% | 0.00 | 1,075 | 1,563 | 1.13 | 0.01 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 310.00 | 0.03 | 0.65 | 0.34 | 0.10 | -0.60 | -85.72% | 0.00 | 24 | 24 | 1.13 | 0.01 | 0.00 | -0.05 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 320.00 | 0.01 | 0.92 | 0.47 | 0.41 | -0.31 | -43.06% | 0.00 | 6 | 44 | 1.65 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 330.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.28 | -80.00% | 0.00 | 344 | 498 | 1.24 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 2:59:13 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 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 364 | 2.74 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.72 | -97.30% | 0.00 | 10 | 170 | 2.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.70 | +0.61 | +677.78% | 0.00 | 2 | 16 | 4.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/16/2026 2:59:13 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.15 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 2:59:13 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 7 | 1,742 | 2.17 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 105.00 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 2:59:13 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.01 | -50.00% | 0.01 | 4 | 132 | 3.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 47 | 2.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 408 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 2:59:13 PM EST |
| 124.00 | 0.00 | 1.51 | 0.76 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 2:59:13 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.26 | -89.66% | 0.00 | 11 | 262 | 1.62 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 126.00 | 0.00 | 2.17 | 1.09 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 2:59:13 PM EST |
| 127.00 | 0.00 | 2.18 | 1.09 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 2:59:13 PM EST |
| 128.00 | 0.00 | 2.18 | 1.09 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 2:59:13 PM EST |
| 129.00 | 0.00 | 2.18 | 1.09 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 2:59:13 PM EST |
| 130.00 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 2:59:13 PM EST |
| 131.00 | 0.00 | 2.18 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 2:59:13 PM EST |
| 132.00 | 0.00 | 2.18 | 1.09 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 2:59:13 PM EST |
| 133.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 2:59:13 PM EST |
| 134.00 | 0.00 | 2.19 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 294 | 2.44 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/16/2026 2:59:13 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 1.36 | +1.32 | +3,300.00% | 0.01 | 2 | 95 | 2.36 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 136.00 | 0.00 | 2.19 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.38 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/16/2026 2:59:13 PM EST |
| 137.00 | 0.00 | 2.19 | 1.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.34 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/16/2026 2:59:13 PM EST |
| 138.00 | 0.00 | 2.19 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.31 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 139.00 | 0.00 | 2.19 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.28 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/16/2026 2:59:13 PM EST |
| 140.00 | 0.13 | 2.19 | 1.16 | 0.17 | +0.11 | +183.34% | 0.01 | 608 | 115 | 1.24 | -0.01 | 0.00 | -0.05 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 141.00 | 0.01 | 2.20 | 1.11 | 0.17 | -0.59 | -77.64% | 0.01 | 23 | 59 | 1.62 | -0.01 | 0.00 | -0.05 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 142.00 | 0.01 | 0.74 | 0.38 | 0.22 | -0.08 | -26.67% | 0.00 | 7 | 102 | 1.59 | -0.01 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 143.00 | 0.01 | 2.20 | 1.11 | 0.22 | +0.16 | +266.67% | 0.01 | 70 | 58 | 1.54 | -0.01 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 144.00 | 0.04 | 2.20 | 1.12 | 0.20 | -1.23 | -86.02% | 0.01 | 49 | 76 | 1.60 | -0.01 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 145.00 | 0.03 | 1.20 | 0.62 | 0.20 | +0.13 | +185.72% | 0.00 | 62 | 175 | 1.58 | -0.01 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 146.00 | 0.07 | 2.21 | 1.14 | 0.12 | +0.01 | +9.10% | 0.01 | 69 | 142 | 1.50 | -0.01 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 147.00 | 0.08 | 2.21 | 1.15 | 0.23 | +0.18 | +360.00% | 0.01 | 89 | 148 | 1.59 | -0.01 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 148.00 | 0.01 | 2.22 | 1.12 | 0.25 | +0.20 | +400.00% | 0.01 | 70 | 1,118 | 1.55 | -0.01 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 149.00 | 0.01 | 0.85 | 0.43 | 0.28 | +0.16 | +133.34% | 0.00 | 47 | 147 | 1.22 | -0.02 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 150.00 | 0.10 | 0.34 | 0.22 | 0.23 | +0.13 | +130.00% | 0.00 | 251 | 1,668 | 1.24 | -0.02 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 152.50 | 0.06 | 1.50 | 0.78 | 0.05 | -0.09 | -64.29% | 0.01 | 56 | 80 | 1.48 | -0.02 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 155.00 | 0.02 | 0.62 | 0.32 | 0.35 | +0.21 | +150.00% | 0.00 | 25 | 100 | 1.23 | -0.02 | 0.00 | -0.15 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 157.50 | 0.27 | 0.93 | 0.60 | 0.42 | +0.34 | +425.00% | 0.00 | 10 | 21 | 1.22 | -0.03 | 0.00 | -0.17 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 160.00 | 0.34 | 0.59 | 0.47 | 0.41 | +0.40 | +4,000.00% | 0.00 | 539 | 4,165 | 1.14 | -0.04 | 0.00 | -0.20 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 162.50 | 0.35 | 1.06 | 0.71 | 0.51 | +0.30 | +142.86% | 0.00 | 60 | 119 | 1.20 | -0.04 | 0.00 | -0.19 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 165.00 | 0.45 | 0.80 | 0.63 | 0.56 | +0.45 | +409.10% | 0.00 | 92 | 537 | 1.09 | -0.05 | 0.00 | -0.24 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 167.50 | 0.46 | 0.98 | 0.72 | 0.69 | +0.53 | +331.25% | 0.00 | 47 | 61 | 0.96 | -0.06 | 0.00 | -0.27 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 170.00 | 0.53 | 0.90 | 0.72 | 0.70 | +0.50 | +250.00% | 0.00 | 677 | 238 | 1.02 | -0.06 | 0.00 | -0.28 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 172.50 | 0.71 | 0.86 | 0.79 | 0.74 | +0.50 | +208.34% | 0.00 | 215 | 61 | 1.00 | -0.07 | 0.00 | -0.31 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 175.00 | 0.83 | 0.94 | 0.89 | 0.87 | +0.61 | +234.62% | 0.01 | 400 | 1,165 | 0.98 | -0.08 | 0.00 | -0.33 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 177.50 | 1.00 | 1.09 | 1.05 | 1.08 | +0.73 | +208.58% | 0.01 | 170 | 76 | 0.97 | -0.09 | 0.01 | -0.35 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 180.00 | 1.14 | 1.35 | 1.25 | 1.36 | +0.98 | +257.90% | 0.01 | 1,418 | 1,512 | 0.96 | -0.10 | 0.01 | -0.37 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 182.50 | 1.36 | 1.57 | 1.47 | 1.69 | +1.25 | +284.10% | 0.01 | 291 | 136 | 0.94 | -0.12 | 0.01 | -0.40 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 185.00 | 1.61 | 1.88 | 1.75 | 1.75 | +1.17 | +201.73% | 0.01 | 951 | 162 | 0.93 | -0.13 | 0.01 | -0.43 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 187.50 | 1.68 | 2.33 | 2.01 | 2.53 | +1.89 | +295.32% | 0.01 | 122 | 82 | 0.93 | -0.15 | 0.01 | -0.45 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 190.00 | 2.33 | 2.55 | 2.44 | 2.55 | +1.82 | +249.32% | 0.01 | 1,072 | 1,776 | 0.92 | -0.17 | 0.01 | -0.48 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 192.50 | 2.82 | 3.00 | 2.91 | 3.40 | +2.07 | +155.64% | 0.02 | 216 | 210 | 0.92 | -0.19 | 0.01 | -0.52 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 195.00 | 3.30 | 3.70 | 3.50 | 3.38 | +2.36 | +231.38% | 0.02 | 252 | 366 | 0.91 | -0.22 | 0.01 | -0.55 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 197.50 | 3.85 | 4.15 | 4.00 | 4.65 | +3.29 | +241.92% | 0.02 | 366 | 79 | 0.91 | -0.25 | 0.01 | -0.59 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 200.00 | 4.60 | 5.00 | 4.80 | 4.69 | +3.19 | +212.67% | 0.02 | 3,666 | 1,980 | 0.88 | -0.29 | 0.01 | -0.63 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 202.50 | 5.35 | 5.75 | 5.55 | 6.35 | +4.60 | +262.86% | 0.03 | 431 | 95 | 0.88 | -0.32 | 0.01 | -0.66 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 205.00 | 6.05 | 6.60 | 6.33 | 7.85 | +5.94 | +311.00% | 0.03 | 455 | 179 | 0.88 | -0.36 | 0.01 | -0.69 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 207.50 | 7.05 | 7.55 | 7.30 | 9.26 | +6.76 | +270.40% | 0.04 | 525 | 107 | 0.88 | -0.40 | 0.01 | -0.72 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 210.00 | 8.10 | 8.40 | 8.25 | 8.53 | +5.43 | +175.17% | 0.04 | 1,857 | 1,950 | 0.87 | -0.44 | 0.01 | -0.74 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 212.50 | 9.40 | 9.90 | 9.65 | 9.82 | +6.67 | +211.75% | 0.05 | 569 | 581 | 0.88 | -0.47 | 0.02 | -0.76 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 215.00 | 10.65 | 10.85 | 10.75 | 10.75 | +6.54 | +155.35% | 0.05 | 629 | 405 | 0.89 | -0.51 | 0.02 | -0.76 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 217.50 | 11.75 | 12.30 | 12.03 | 11.85 | +7.04 | +146.37% | 0.06 | 162 | 78 | 0.89 | -0.55 | 0.01 | -0.77 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 220.00 | 13.20 | 13.80 | 13.50 | 13.55 | +8.10 | +148.63% | 0.06 | 2,100 | 1,104 | 0.89 | -0.58 | 0.01 | -0.76 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 222.50 | 14.80 | 15.30 | 15.05 | 16.30 | +10.60 | +185.97% | 0.07 | 159 | 56 | 0.90 | -0.62 | 0.01 | -0.75 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 225.00 | 16.55 | 16.95 | 16.75 | 17.00 | +9.70 | +132.88% | 0.07 | 486 | 217 | 0.91 | -0.65 | 0.01 | -0.73 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 227.50 | 18.20 | 18.65 | 18.43 | 20.62 | +12.12 | +142.59% | 0.08 | 175 | 34 | 0.91 | -0.68 | 0.01 | -0.71 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 230.00 | 20.00 | 20.50 | 20.25 | 22.08 | +12.52 | +130.97% | 0.09 | 429 | 238 | 0.93 | -0.71 | 0.01 | -0.68 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 232.50 | 22.00 | 22.70 | 22.35 | 20.23 | +9.23 | +83.91% | 0.10 | 160 | 18 | 0.93 | -0.74 | 0.01 | -0.65 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 235.00 | 23.95 | 24.45 | 24.20 | 26.40 | +14.45 | +120.93% | 0.10 | 208 | 121 | 0.92 | -0.77 | 0.01 | -0.62 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 237.50 | 26.00 | 26.55 | 26.28 | 26.60 | +12.80 | +92.76% | 0.11 | 77 | 183 | 0.92 | -0.79 | 0.01 | -0.58 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 240.00 | 28.05 | 28.55 | 28.30 | 28.60 | +13.60 | +90.67% | 0.12 | 147 | 428 | 0.90 | -0.81 | 0.01 | -0.55 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 242.50 | 29.50 | 31.15 | 30.33 | 33.10 | +16.10 | +94.71% | 0.13 | 17 | 511 | 0.95 | -0.83 | 0.01 | -0.51 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 245.00 | 32.25 | 33.00 | 32.63 | 33.80 | +16.00 | +89.89% | 0.13 | 95 | 581 | 0.94 | -0.85 | 0.01 | -0.48 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 247.50 | 34.40 | 35.35 | 34.88 | 35.50 | +15.50 | +77.50% | 0.14 | 17 | 6 | 0.96 | -0.87 | 0.01 | -0.44 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 250.00 | 36.55 | 37.50 | 37.03 | 39.95 | +19.95 | +99.75% | 0.15 | 851 | 224 | 0.94 | -0.88 | 0.01 | -0.41 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 252.50 | 38.70 | 39.75 | 39.23 | 23.80 | -9.20 | -27.88% | 0.16 | 5 | 2 | 0.95 | -0.90 | 0.01 | -0.38 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 255.00 | 40.95 | 42.15 | 41.55 | 40.95 | +17.05 | +71.34% | 0.16 | 4 | 1 | 0.90 | -0.91 | 0.01 | -0.35 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 257.50 | 42.50 | 46.00 | 44.25 | 45.38 | +19.68 | +76.58% | 0.17 | 1 | 1 | 1.30 | -0.92 | 0.01 | -0.32 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 260.00 | 45.00 | 48.35 | 46.68 | 47.86 | +19.96 | +71.55% | 0.18 | 108 | 107 | 1.32 | -0.93 | 0.01 | -0.30 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 262.50 | 47.10 | 50.75 | 48.93 | 41.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | -0.94 | 0.00 | -0.27 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 265.00 | 49.40 | 53.15 | 51.28 | % | 0.19 | 0 | 0 | 1.37 | -0.94 | 0.00 | -0.25 | 10/16/2026 2:59:13 PM EST | |||
| 267.50 | 51.85 | 55.50 | 53.68 | % | 0.20 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.24 | 10/16/2026 2:59:13 PM EST | |||
| 270.00 | 54.55 | 57.95 | 56.25 | 42.80 | 0.00 | 0.00% | 0.21 | 0 | 267 | 1.42 | -0.95 | 0.00 | -0.22 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 272.50 | 56.85 | 60.35 | 58.60 | % | 0.22 | 0 | 0 | 1.45 | -0.96 | 0.00 | -0.20 | 10/16/2026 2:59:13 PM EST | |||
| 275.00 | 59.05 | 62.80 | 60.93 | 63.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.48 | -0.96 | 0.00 | -0.19 | 10/12/2026 | 10/16/2026 2:59:13 PM EST |
| 277.50 | 61.55 | 65.25 | 63.40 | 63.20 | -3.19 | -4.81% | 0.23 | 2 | 3 | 1.50 | -0.97 | 0.00 | -0.17 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 280.00 | 64.05 | 67.70 | 65.88 | 84.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.53 | -0.97 | 0.00 | -0.15 | 10/6/2026 | 10/16/2026 2:59:13 PM EST |
| 282.50 | 66.55 | 70.20 | 68.38 | 71.07 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.56 | -0.97 | 0.00 | -0.14 | 10/12/2026 | 10/16/2026 2:59:13 PM EST |
| 285.00 | 69.10 | 72.65 | 70.88 | 70.00 | +15.00 | +27.28% | 0.25 | 3 | 6 | 1.59 | -0.98 | 0.00 | -0.13 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 287.50 | 71.40 | 75.10 | 73.25 | % | 0.25 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.08 | 10/16/2026 2:59:13 PM EST | |||
| 290.00 | 74.05 | 77.60 | 75.83 | % | 0.26 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.08 | 10/16/2026 2:59:13 PM EST | |||
| 292.50 | 76.55 | 80.10 | 78.33 | % | 0.27 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.08 | 10/16/2026 2:59:13 PM EST | |||
| 295.00 | 79.00 | 82.55 | 80.78 | 71.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.70 | -0.99 | 0.00 | -0.08 | 10/14/2026 | 10/16/2026 2:59:13 PM EST |
| 297.50 | 81.45 | 85.05 | 83.25 | % | 0.28 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.08 | 10/16/2026 2:59:13 PM EST | |||
| 300.00 | 83.90 | 87.55 | 85.73 | 78.70 | +16.28 | +26.09% | 0.29 | 1 | 9 | 1.76 | -0.99 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 2:59:13 PM EST |
| 310.00 | 93.85 | 97.50 | 95.68 | 88.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.87 | -0.99 | 0.00 | -0.05 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |
| 320.00 | 103.40 | 107.50 | 105.45 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 10/16/2026 2:59:13 PM EST | |||
| 330.00 | 113.70 | 117.50 | 115.60 | 107.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.10 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 2:59:13 PM EST |