Options Chain for MODERNA INC COM (MRNA) - $182.56 as of 9/23/2026 12:50:41 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 | 105.15 | 108.40 | 106.78 | % | 1.42 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 80.00 | 100.15 | 104.40 | 102.28 | % | 1.28 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 85.00 | 95.15 | 99.40 | 97.28 | 98.21 | 0.00 | 0.00% | 1.14 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 90.00 | 90.25 | 94.40 | 92.33 | 72.25 | 0.00 | 0.00% | 1.03 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 95.00 | 85.70 | 89.00 | 87.35 | 70.70 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 100.00 | 80.65 | 83.95 | 82.30 | 56.02 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.92 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 105.00 | 75.70 | 78.95 | 77.33 | 55.98 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 110.00 | 70.75 | 74.00 | 72.38 | 75.71 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 115.00 | 65.75 | 69.05 | 67.40 | 29.97 | 0.00 | 0.00% | 0.59 | 0 | 878 | 1.56 | 0.99 | 0.00 | -0.03 | 9/15/2026 | 9/23/2026 4:00:07 PM EST |
| 120.00 | 60.80 | 64.10 | 62.45 | 65.30 | 0.00 | 0.00% | 0.52 | 0 | 877 | 1.45 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 124.00 | 56.90 | 60.15 | 58.53 | % | 0.47 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.04 | 9/23/2026 4:00:07 PM EST | |||
| 125.00 | 55.90 | 59.15 | 57.53 | 43.95 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.34 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 126.00 | 55.40 | 58.20 | 56.80 | % | 0.45 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.04 | 9/23/2026 4:00:07 PM EST | |||
| 127.00 | 53.95 | 57.20 | 55.58 | 36.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.05 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 128.00 | 52.95 | 56.25 | 54.60 | 13.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.05 | 9/10/2026 | 9/23/2026 4:00:07 PM EST |
| 129.00 | 52.00 | 55.25 | 53.63 | 13.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.27 | 0.98 | 0.00 | -0.05 | 9/10/2026 | 9/23/2026 4:00:07 PM EST |
| 130.00 | 51.00 | 54.30 | 52.65 | 56.50 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.26 | 0.98 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 131.00 | 50.05 | 53.35 | 51.70 | % | 0.39 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.07 | 9/23/2026 4:00:07 PM EST | |||
| 132.00 | 49.25 | 52.35 | 50.80 | 55.30 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.22 | 0.97 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 133.00 | 48.10 | 51.40 | 49.75 | 17.73 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.21 | 0.96 | 0.00 | -0.10 | 9/11/2026 | 9/23/2026 4:00:07 PM EST |
| 134.00 | 47.15 | 50.45 | 48.80 | 18.91 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.19 | 0.96 | 0.00 | -0.10 | 9/11/2026 | 9/23/2026 4:00:07 PM EST |
| 135.00 | 46.20 | 49.55 | 47.88 | 46.83 | 0.00 | 0.00% | 0.35 | 0 | 76 | 1.19 | 0.96 | 0.00 | -0.10 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 136.00 | 45.20 | 48.55 | 46.88 | 19.59 | 0.00 | 0.00% | 0.34 | 0 | 90 | 1.16 | 0.96 | 0.00 | -0.11 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 137.00 | 44.45 | 47.60 | 46.03 | 38.50 | 0.00 | 0.00% | 0.34 | 0 | 59 | 1.15 | 0.96 | 0.00 | -0.11 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 138.00 | 43.30 | 46.65 | 44.98 | 19.08 | 0.00 | 0.00% | 0.33 | 0 | 38 | 1.13 | 0.95 | 0.00 | -0.12 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 139.00 | 42.35 | 45.65 | 44.00 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.11 | 0.95 | 0.00 | -0.13 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 140.00 | 41.40 | 44.75 | 43.08 | 36.20 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.10 | 0.95 | 0.00 | -0.12 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 141.00 | 40.55 | 43.80 | 42.18 | 35.00 | 0.00 | 0.00% | 0.30 | 0 | 172 | 1.09 | 0.94 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 142.00 | 40.00 | 42.85 | 41.43 | 12.94 | 0.00 | 0.00% | 0.29 | 0 | 180 | 1.07 | 0.94 | 0.00 | -0.14 | 9/16/2026 | 9/23/2026 4:00:07 PM EST |
| 143.00 | 38.60 | 41.95 | 40.28 | 18.15 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.07 | 0.93 | 0.00 | -0.14 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 144.00 | 38.15 | 41.00 | 39.58 | 45.77 | 0.00 | 0.00% | 0.27 | 0 | 41 | 1.05 | 0.93 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 145.00 | 36.75 | 40.15 | 38.45 | 44.85 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.05 | 0.92 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 146.00 | 36.35 | 39.20 | 37.78 | 17.54 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.03 | 0.92 | 0.00 | -0.17 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 147.00 | 35.40 | 38.10 | 36.75 | 37.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.01 | 0.92 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 148.00 | 34.50 | 37.50 | 36.00 | 43.42 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.71 | 0.91 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 149.00 | 33.80 | 36.50 | 35.15 | 42.52 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.78 | 0.90 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 150.00 | 32.25 | 35.65 | 33.95 | 41.00 | 0.00 | 0.00% | 0.23 | 0 | 76 | 0.99 | 0.90 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 152.50 | 30.05 | 33.40 | 31.73 | 32.70 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.68 | 0.88 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 155.00 | 27.90 | 31.45 | 29.68 | 30.94 | 0.00 | 0.00% | 0.19 | 0 | 243 | 0.73 | 0.86 | 0.01 | -0.22 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 157.50 | 25.80 | 29.40 | 27.60 | 35.43 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.74 | 0.84 | 0.01 | -0.24 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 160.00 | 23.80 | 26.65 | 25.23 | 26.11 | 0.00 | 0.00% | 0.16 | 0 | 490 | 0.71 | 0.82 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 162.50 | 22.20 | 25.15 | 23.68 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.75 | 0.79 | 0.01 | -0.27 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 165.00 | 20.00 | 22.90 | 21.45 | 24.99 | 0.00 | 0.00% | 0.13 | 0 | 428 | 0.72 | 0.77 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 167.50 | 18.75 | 21.50 | 20.13 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.75 | 0.73 | 0.01 | -0.31 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 170.00 | 17.45 | 20.20 | 18.83 | 18.70 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.78 | 0.70 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 172.50 | 15.00 | 18.70 | 16.85 | 18.96 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.75 | 0.67 | 0.01 | -0.34 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 175.00 | 13.60 | 16.95 | 15.28 | 15.85 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.74 | 0.64 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 177.50 | 12.90 | 15.95 | 14.43 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.78 | 0.60 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 180.00 | 11.90 | 14.30 | 13.10 | 13.35 | 0.00 | 0.00% | 0.07 | 0 | 1,634 | 0.78 | 0.57 | 0.01 | -0.37 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 182.50 | 10.15 | 13.20 | 11.68 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.77 | 0.53 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 185.00 | 8.65 | 12.05 | 10.35 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.75 | 0.50 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 187.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 7.95 | 9.35 | 8.65 | 9.23 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.77 | 0.43 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 195.00 | 5.75 | 8.40 | 7.08 | 8.16 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.78 | 0.37 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 197.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 200.00 | 5.70 | 6.25 | 5.98 | 6.22 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.81 | 0.32 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 202.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 205.00 | 4.50 | 5.60 | 5.05 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.83 | 0.27 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 207.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 2.94 | 4.85 | 3.90 | 4.07 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.82 | 0.23 | 0.01 | -0.30 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 215.00 | 1.89 | 4.60 | 3.25 | 5.93 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.83 | 0.19 | 0.01 | -0.27 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 220.00 | 1.33 | 3.45 | 2.39 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.81 | 0.17 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 225.00 | 0.89 | 3.50 | 2.20 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.84 | 0.14 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 230.00 | 0.58 | 3.60 | 2.09 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.12 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 235.00 | 1.23 | 3.20 | 2.22 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.09 | 0.01 | -0.17 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 240.00 | 1.00 | 2.85 | 1.93 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.98 | 0.08 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 245.00 | 0.81 | 2.61 | 1.71 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.07 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 250.00 | 0.63 | 1.69 | 1.16 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.96 | 0.06 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:07 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 | 2.10 | 1.05 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.46 | 0.73 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 100.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.11 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.45 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.79 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 115.00 | 0.08 | 0.30 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.03 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 120.00 | 0.12 | 0.65 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.04 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 124.00 | 0.00 | 2.26 | 1.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.12 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 126.00 | 0.00 | 2.29 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.42 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 127.00 | 0.00 | 2.31 | 1.16 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.40 | -0.01 | 0.00 | -0.05 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 128.00 | 0.00 | 2.32 | 1.16 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.38 | -0.01 | 0.00 | -0.05 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 129.00 | 0.00 | 2.34 | 1.17 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.36 | -0.02 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 1.28 | 0.64 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.14 | -0.02 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 131.00 | 0.00 | 1.03 | 0.52 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | -0.02 | 0.00 | -0.07 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 132.00 | 0.04 | 1.75 | 0.90 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.91 | -0.03 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 133.00 | 0.01 | 1.01 | 0.51 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | -0.04 | 0.00 | -0.10 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 134.00 | 0.08 | 1.03 | 0.56 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.83 | -0.04 | 0.00 | -0.10 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 135.00 | 0.29 | 0.86 | 0.58 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.86 | -0.04 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 136.00 | 0.10 | 1.55 | 0.83 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.85 | -0.04 | 0.00 | -0.11 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 137.00 | 0.42 | 1.15 | 0.79 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.88 | -0.04 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 138.00 | 0.15 | 1.50 | 0.83 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.83 | -0.05 | 0.00 | -0.12 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 139.00 | 0.17 | 1.18 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | -0.05 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 140.00 | 0.38 | 1.33 | 0.86 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.85 | -0.05 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 141.00 | 0.11 | 1.80 | 0.96 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.06 | 0.00 | -0.14 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 142.00 | 0.16 | 1.86 | 1.01 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.80 | -0.06 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 143.00 | 0.35 | 1.71 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.81 | -0.07 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 144.00 | 0.04 | 2.38 | 1.21 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.75 | -0.07 | 0.00 | -0.16 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 145.00 | 0.50 | 1.40 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.77 | -0.08 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 146.00 | 0.38 | 1.44 | 0.91 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.08 | 0.00 | -0.17 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 147.00 | 0.53 | 2.67 | 1.60 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | -0.08 | 0.01 | -0.16 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 148.00 | 0.34 | 1.42 | 0.88 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.69 | -0.09 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 149.00 | 0.91 | 2.05 | 1.48 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | -0.10 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 150.00 | 0.65 | 1.76 | 1.21 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.72 | -0.10 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 152.50 | 0.50 | 3.45 | 1.98 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.76 | -0.12 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 155.00 | 1.95 | 2.75 | 2.35 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.79 | -0.14 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 157.50 | 2.03 | 2.85 | 2.44 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 413 | 0.74 | -0.16 | 0.01 | -0.24 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 160.00 | 2.75 | 3.60 | 3.18 | 3.01 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.77 | -0.18 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 162.50 | 2.75 | 4.10 | 3.43 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.73 | -0.21 | 0.01 | -0.27 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 165.00 | 2.92 | 4.55 | 3.74 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.70 | -0.23 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 167.50 | 4.15 | 6.35 | 5.25 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.77 | -0.27 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 170.00 | 5.65 | 6.50 | 6.08 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.77 | -0.30 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 172.50 | 5.90 | 8.75 | 7.33 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.79 | -0.33 | 0.01 | -0.34 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 175.00 | 7.55 | 8.80 | 8.18 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.77 | -0.36 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 177.50 | 7.65 | 10.40 | 9.03 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.76 | -0.40 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 180.00 | 9.50 | 12.00 | 10.75 | 10.33 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.79 | -0.43 | 0.01 | -0.37 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 182.50 | 11.10 | 12.60 | 11.85 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.78 | -0.47 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 185.00 | 11.65 | 13.40 | 12.53 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.73 | -0.50 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 187.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 14.45 | 17.60 | 16.03 | 15.95 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.77 | -0.56 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 195.00 | 18.00 | 20.95 | 19.48 | 18.26 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.78 | -0.63 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 197.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 200.00 | 21.60 | 25.00 | 23.30 | 23.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.79 | -0.68 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 202.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 205.00 | 25.65 | 29.00 | 27.33 | % | 0.13 | 0 | 0 | 0.81 | -0.73 | 0.01 | -0.32 | 9/23/2026 4:00:07 PM EST | |||
| 207.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 29.80 | 33.15 | 31.48 | 29.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.82 | -0.77 | 0.01 | -0.30 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 215.00 | 34.15 | 36.80 | 35.48 | 34.16 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.81 | 0.01 | -0.27 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 220.00 | 38.60 | 41.95 | 40.28 | 84.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.84 | -0.83 | 0.01 | -0.25 | 9/10/2026 | 9/23/2026 4:00:07 PM EST |
| 225.00 | 43.20 | 46.50 | 44.85 | 68.95 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.84 | -0.86 | 0.01 | -0.23 | 9/17/2026 | 9/23/2026 4:00:07 PM EST |
| 230.00 | 47.85 | 51.15 | 49.50 | % | 0.22 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.21 | 9/23/2026 4:00:07 PM EST | |||
| 235.00 | 52.55 | 55.85 | 54.20 | % | 0.23 | 0 | 0 | 1.11 | -0.91 | 0.01 | -0.17 | 9/23/2026 4:00:07 PM EST | |||
| 240.00 | 57.50 | 60.65 | 59.08 | % | 0.25 | 0 | 0 | 1.15 | -0.92 | 0.00 | -0.16 | 9/23/2026 4:00:07 PM EST | |||
| 245.00 | 62.15 | 65.45 | 63.80 | % | 0.26 | 0 | 0 | 1.18 | -0.93 | 0.00 | -0.14 | 9/23/2026 4:00:07 PM EST | |||
| 250.00 | 66.95 | 70.35 | 68.65 | % | 0.27 | 0 | 0 | 1.23 | -0.94 | 0.00 | -0.13 | 9/23/2026 4:00:07 PM EST |