Options Chain for MODERNA INC COM (MRNA) - $207.97 as of 10/28/2026 11:24:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 118.00 | 121.75 | 119.88 | 104.22 | 0.00 | 0.00% | 1.26 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:59:02 PM EST |
| 100.00 | 113.00 | 116.75 | 114.88 | 93.50 | 0.00 | 0.00% | 1.15 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 105.00 | 108.00 | 111.60 | 109.80 | 102.85 | 0.00 | 0.00% | 1.05 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 12:59:02 PM EST |
| 110.00 | 103.05 | 106.80 | 104.93 | 79.30 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 115.00 | 98.10 | 101.80 | 99.95 | 73.70 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 120.00 | 93.30 | 96.85 | 95.08 | 93.75 | +12.42 | +15.28% | 0.79 | 1 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 125.00 | 88.15 | 91.60 | 89.88 | 77.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:59:02 PM EST |
| 130.00 | 83.35 | 86.90 | 85.13 | 73.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.23 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 135.00 | 78.35 | 81.95 | 80.15 | 74.92 | -13.83 | -15.59% | 0.59 | 2 | 1 | 2.14 | 1.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 140.00 | 73.25 | 76.75 | 75.00 | 66.09 | 0.00 | 0.00% | 0.54 | 0 | 73 | 2.07 | 0.99 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 145.00 | 68.35 | 72.00 | 70.18 | 51.60 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.95 | 0.99 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 150.00 | 63.40 | 67.00 | 65.20 | 56.27 | 0.00 | 0.00% | 0.43 | 0 | 54 | 1.84 | 0.98 | 0.00 | -0.09 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 155.00 | 58.55 | 62.30 | 60.43 | 46.30 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.72 | 0.97 | 0.00 | -0.12 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 160.00 | 53.70 | 57.50 | 55.60 | 38.55 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.64 | 0.96 | 0.00 | -0.16 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 162.50 | 51.40 | 54.95 | 53.18 | 62.24 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.50 | 0.95 | 0.00 | -0.19 | 10/15/2026 | 10/28/2026 12:59:02 PM EST |
| 165.00 | 48.95 | 52.50 | 50.73 | 39.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.50 | 0.95 | 0.00 | -0.21 | 10/23/2026 | 10/28/2026 12:59:02 PM EST |
| 167.50 | 46.60 | 50.35 | 48.48 | 35.62 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.46 | 0.94 | 0.00 | -0.24 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 170.00 | 44.70 | 48.00 | 46.35 | 46.40 | +16.65 | +55.97% | 0.27 | 19 | 37 | 1.38 | 0.93 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 172.50 | 42.55 | 45.80 | 44.18 | 39.91 | +21.94 | +122.10% | 0.26 | 1 | 6 | 1.38 | 0.92 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 175.00 | 39.95 | 43.50 | 41.73 | 42.00 | +8.00 | +23.53% | 0.24 | 1 | 28 | 1.32 | 0.90 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 177.50 | 38.15 | 41.35 | 39.75 | % | 0.22 | 0 | 0 | 0.94 | 0.89 | 0.01 | -0.36 | 10/28/2026 12:59:02 PM EST | |||
| 180.00 | 36.00 | 39.00 | 37.50 | 37.40 | +6.83 | +22.35% | 0.21 | 2 | 256 | 1.00 | 0.88 | 0.01 | -0.39 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 182.50 | 33.65 | 37.00 | 35.33 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 74 | 1.01 | 0.86 | 0.01 | -0.43 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 185.00 | 31.55 | 35.00 | 33.28 | 36.05 | +11.40 | +46.25% | 0.18 | 12 | 84 | 1.02 | 0.84 | 0.01 | -0.46 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 187.50 | 29.65 | 33.00 | 31.33 | 31.49 | +4.49 | +16.63% | 0.17 | 6 | 50 | 1.06 | 0.82 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 190.00 | 28.00 | 30.95 | 29.48 | 29.00 | +4.30 | +17.41% | 0.16 | 7 | 651 | 1.07 | 0.80 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 192.50 | 26.05 | 29.20 | 27.63 | 29.11 | +8.06 | +38.29% | 0.14 | 5 | 50 | 1.03 | 0.78 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 195.00 | 24.15 | 26.90 | 25.53 | 27.25 | +6.25 | +29.77% | 0.13 | 145 | 636 | 1.01 | 0.76 | 0.01 | -0.59 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 197.50 | 22.35 | 25.70 | 24.03 | 26.10 | +6.40 | +32.49% | 0.12 | 13 | 68 | 1.01 | 0.73 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 200.00 | 21.20 | 23.70 | 22.45 | 22.00 | +3.25 | +17.34% | 0.11 | 51 | 1,251 | 1.01 | 0.71 | 0.01 | -0.65 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 202.50 | 19.30 | 22.25 | 20.78 | 21.99 | +5.70 | +35.00% | 0.10 | 7 | 65 | 1.01 | 0.68 | 0.01 | -0.67 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 205.00 | 17.80 | 19.70 | 18.75 | 19.32 | +4.07 | +26.69% | 0.09 | 44 | 285 | 1.00 | 0.65 | 0.01 | -0.69 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 207.50 | 16.50 | 18.65 | 17.58 | 17.51 | +3.25 | +22.80% | 0.08 | 31 | 187 | 0.99 | 0.62 | 0.01 | -0.71 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 210.00 | 15.35 | 16.75 | 16.05 | 16.10 | +2.97 | +22.62% | 0.08 | 178 | 317 | 1.02 | 0.59 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 212.50 | 13.95 | 15.90 | 14.93 | 15.20 | +2.87 | +23.28% | 0.07 | 38 | 51 | 1.03 | 0.57 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 215.00 | 12.85 | 14.25 | 13.55 | 13.57 | +3.00 | +28.39% | 0.06 | 158 | 152 | 1.00 | 0.54 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 217.50 | 11.55 | 12.60 | 12.08 | 13.25 | +3.45 | +35.21% | 0.06 | 73 | 19 | 1.00 | 0.51 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 220.00 | 10.55 | 11.60 | 11.08 | 11.15 | +1.65 | +17.37% | 0.05 | 250 | 473 | 1.01 | 0.48 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 222.50 | 9.80 | 11.20 | 10.50 | 9.80 | +1.30 | +15.30% | 0.05 | 19 | 112 | 1.00 | 0.45 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 225.00 | 8.60 | 9.60 | 9.10 | 9.00 | +1.10 | +13.93% | 0.04 | 1,002 | 152 | 1.01 | 0.42 | 0.01 | -0.73 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 227.50 | 7.75 | 9.00 | 8.38 | 8.68 | +3.83 | +78.97% | 0.04 | 14 | 21 | 0.99 | 0.40 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 230.00 | 7.05 | 8.00 | 7.53 | 7.30 | +0.80 | +12.31% | 0.03 | 123 | 259 | 1.02 | 0.37 | 0.01 | -0.71 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 232.50 | 6.25 | 8.15 | 7.20 | 7.90 | +2.30 | +41.08% | 0.03 | 14 | 73 | 1.00 | 0.34 | 0.01 | -0.69 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 235.00 | 5.60 | 6.70 | 6.15 | 6.40 | +1.45 | +29.30% | 0.03 | 37 | 172 | 1.00 | 0.32 | 0.01 | -0.67 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 237.50 | 5.05 | 6.20 | 5.63 | 5.90 | +1.15 | +24.22% | 0.02 | 19 | 42 | 0.99 | 0.30 | 0.01 | -0.65 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 240.00 | 4.60 | 5.50 | 5.05 | 5.25 | +1.19 | +29.31% | 0.02 | 119 | 530 | 1.00 | 0.28 | 0.01 | -0.63 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 242.50 | 3.95 | 5.20 | 4.58 | 4.53 | +2.15 | +90.34% | 0.02 | 9 | 26 | 0.99 | 0.25 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 245.00 | 3.60 | 4.45 | 4.03 | 4.00 | +0.55 | +15.95% | 0.02 | 322 | 118 | 1.01 | 0.23 | 0.01 | -0.58 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 247.50 | 3.15 | 4.45 | 3.80 | 4.80 | +1.80 | +60.00% | 0.02 | 3 | 56 | 1.00 | 0.22 | 0.01 | -0.55 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 250.00 | 3.00 | 3.25 | 3.13 | 3.25 | +0.37 | +12.85% | 0.01 | 9,042 | 551 | 1.03 | 0.20 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 252.50 | 2.60 | 3.70 | 3.15 | 3.00 | +0.24 | +8.70% | 0.01 | 14 | 18 | 1.01 | 0.18 | 0.01 | -0.50 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 255.00 | 2.24 | 3.30 | 2.77 | 2.74 | -0.02 | -0.73% | 0.01 | 48 | 59 | 1.02 | 0.17 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 257.50 | 2.10 | 3.10 | 2.60 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.04 | 0.15 | 0.01 | -0.45 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 260.00 | 2.00 | 2.56 | 2.28 | 2.07 | +0.07 | +3.50% | 0.01 | 415 | 389 | 1.03 | 0.14 | 0.01 | -0.42 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 262.50 | 1.65 | 3.15 | 2.40 | 2.45 | +0.84 | +52.18% | 0.01 | 4 | 16 | 1.06 | 0.13 | 0.01 | -0.40 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 265.00 | 1.48 | 2.13 | 1.81 | 1.96 | +0.36 | +22.50% | 0.01 | 123 | 105 | 1.04 | 0.12 | 0.01 | -0.37 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 267.50 | 1.16 | 2.43 | 1.80 | 2.30 | +0.99 | +75.58% | 0.01 | 47 | 14 | 1.04 | 0.11 | 0.01 | -0.35 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 270.00 | 1.26 | 1.63 | 1.45 | 1.54 | +0.55 | +55.56% | 0.01 | 50 | 181 | 1.00 | 0.10 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 272.50 | 0.65 | 2.07 | 1.36 | 1.32 | +0.37 | +38.95% | 0.00 | 4 | 53 | 1.01 | 0.09 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 275.00 | 0.91 | 1.71 | 1.31 | 1.99 | +0.89 | +80.91% | 0.00 | 6 | 319 | 1.05 | 0.08 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 277.50 | 0.28 | 2.18 | 1.23 | 1.97 | +1.33 | +207.82% | 0.00 | 3 | 5 | 1.05 | 0.07 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 280.00 | 0.57 | 1.55 | 1.06 | 1.00 | +0.09 | +9.89% | 0.00 | 154 | 395 | 1.10 | 0.06 | 0.00 | -0.24 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 282.50 | 0.29 | 3.60 | 1.95 | 5.00 | +4.45 | +809.10% | 0.01 | 1 | 3 | 1.17 | 0.06 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 285.00 | 0.23 | 2.79 | 1.51 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.15 | 0.05 | 0.00 | -0.21 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 287.50 | 0.18 | 3.25 | 1.72 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.05 | 0.00 | -0.19 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 290.00 | 0.30 | 1.05 | 0.68 | 0.42 | -0.18 | -30.00% | 0.00 | 4 | 53 | 1.05 | 0.04 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 292.50 | 0.12 | 1.37 | 0.75 | 0.11 | -1.44 | -92.91% | 0.00 | 1 | 10 | 1.08 | 0.04 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 295.00 | 0.00 | 4.75 | 2.38 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.79 | 0.03 | 0.00 | -0.13 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 297.50 | 0.11 | 4.70 | 2.41 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.03 | 0.00 | -0.13 | 10/23/2026 | 10/28/2026 12:59:02 PM EST |
| 300.00 | 0.40 | 1.00 | 0.70 | 0.43 | +0.03 | +7.50% | 0.00 | 56 | 291 | 1.16 | 0.03 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 302.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.82 | 0.02 | 0.00 | -0.10 | 10/28/2026 12:59:02 PM EST | |||
| 305.00 | 0.00 | 1.64 | 0.82 | 0.66 | +0.48 | +266.67% | 0.00 | 9 | 62 | 1.44 | 0.02 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 307.50 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.91 | 0.02 | 0.00 | -0.08 | 10/28/2026 12:59:02 PM EST | |||
| 310.00 | 0.09 | 0.70 | 0.40 | 0.30 | +0.10 | +50.00% | 0.00 | 2 | 24 | 1.29 | 0.02 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 312.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.96 | 0.01 | 0.00 | -0.06 | 10/28/2026 12:59:02 PM EST | |||
| 315.00 | 0.00 | 1.09 | 0.55 | 0.35 | -0.90 | -72.00% | 0.00 | 9 | 64 | 1.42 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 317.50 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.00 | -0.05 | 10/28/2026 12:59:02 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | 0.28 | +0.18 | +180.00% | 0.00 | 4 | 49 | 1.56 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 322.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.05 | 0.01 | 0.00 | -0.04 | 10/28/2026 12:59:02 PM EST | |||
| 325.00 | 0.00 | 0.80 | 0.40 | 0.20 | % | 0.00 | 14 | 0 | 1.42 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST | |
| 327.50 | 0.00 | 1.68 | 0.84 | 0.19 | % | 0.00 | 2 | 0 | 1.67 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST | |
| 330.00 | 0.11 | 0.30 | 0.21 | 0.15 | +0.02 | +15.39% | 0.00 | 149 | 1,008 | 1.18 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 332.50 | 0.03 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 88 | 107 | 1.13 | 0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 43 | 4.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 39 | 635 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 64 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 115.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 22 | 124 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 120.00 | 0.00 | 4.35 | 2.18 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 493 | 3.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 18 | 252 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 130.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 41 | 303 | 1.36 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 135.00 | 0.03 | 0.20 | 0.12 | 0.15 | -0.06 | -28.58% | 0.00 | 37 | 178 | 1.23 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 140.00 | 0.11 | 0.31 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 39 | 220 | 1.15 | -0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 145.00 | 0.09 | 0.42 | 0.26 | 0.25 | -0.26 | -50.98% | 0.00 | 343 | 379 | 1.19 | -0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 150.00 | 0.28 | 0.40 | 0.34 | 0.35 | -0.16 | -31.38% | 0.00 | 169 | 1,139 | 1.18 | -0.02 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 155.00 | 0.28 | 0.73 | 0.51 | 0.41 | -0.50 | -54.95% | 0.00 | 18 | 191 | 1.16 | -0.03 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 160.00 | 0.57 | 0.80 | 0.69 | 0.68 | -0.52 | -43.34% | 0.00 | 40 | 232 | 1.14 | -0.04 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 162.50 | 0.54 | 1.07 | 0.81 | 0.76 | -1.34 | -63.81% | 0.00 | 22 | 37 | 1.12 | -0.04 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 165.00 | 0.75 | 1.02 | 0.89 | 1.01 | -0.58 | -36.48% | 0.01 | 9 | 185 | 1.12 | -0.05 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 167.50 | 0.83 | 1.10 | 0.97 | 1.09 | -0.91 | -45.50% | 0.01 | 13 | 33 | 1.09 | -0.06 | 0.00 | -0.24 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 170.00 | 0.95 | 1.38 | 1.17 | 1.22 | -0.85 | -41.07% | 0.01 | 120 | 371 | 1.06 | -0.07 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 172.50 | 1.05 | 1.68 | 1.37 | 1.36 | -1.07 | -44.04% | 0.01 | 40 | 102 | 1.06 | -0.08 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 175.00 | 1.36 | 1.92 | 1.64 | 1.63 | -1.37 | -45.67% | 0.01 | 135 | 376 | 1.05 | -0.10 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 177.50 | 1.67 | 2.27 | 1.97 | 1.99 | -1.51 | -43.15% | 0.01 | 18 | 637 | 1.06 | -0.11 | 0.01 | -0.36 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 180.00 | 2.00 | 2.60 | 2.30 | 2.30 | -1.59 | -40.88% | 0.01 | 548 | 2,156 | 1.05 | -0.12 | 0.01 | -0.39 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 182.50 | 2.33 | 3.40 | 2.87 | 2.70 | -1.76 | -39.47% | 0.02 | 12 | 615 | 1.05 | -0.14 | 0.01 | -0.43 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 185.00 | 2.92 | 3.50 | 3.21 | 2.98 | -2.07 | -40.99% | 0.02 | 57 | 333 | 1.04 | -0.16 | 0.01 | -0.46 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 187.50 | 3.25 | 4.20 | 3.73 | 3.60 | -2.52 | -41.18% | 0.02 | 10 | 70 | 1.04 | -0.18 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 190.00 | 3.60 | 4.65 | 4.13 | 4.00 | -2.50 | -38.47% | 0.02 | 153 | 186 | 1.02 | -0.20 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 192.50 | 4.25 | 5.25 | 4.75 | 4.80 | -2.33 | -32.68% | 0.02 | 21 | 96 | 1.02 | -0.22 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 195.00 | 4.90 | 6.00 | 5.45 | 5.70 | -2.60 | -31.33% | 0.03 | 61 | 232 | 1.03 | -0.24 | 0.01 | -0.59 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 197.50 | 5.40 | 7.05 | 6.23 | 6.00 | -4.10 | -40.60% | 0.03 | 9 | 144 | 1.02 | -0.27 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 200.00 | 6.35 | 7.55 | 6.95 | 7.15 | -3.05 | -29.91% | 0.03 | 166 | 396 | 1.01 | -0.29 | 0.01 | -0.65 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 202.50 | 7.20 | 8.95 | 8.08 | 7.90 | -3.81 | -32.54% | 0.04 | 9 | 154 | 1.02 | -0.32 | 0.01 | -0.67 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 205.00 | 8.00 | 9.90 | 8.95 | 8.50 | -3.90 | -31.46% | 0.04 | 38 | 220 | 1.02 | -0.35 | 0.01 | -0.69 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 207.50 | 9.15 | 10.85 | 10.00 | 10.20 | -3.15 | -23.60% | 0.05 | 109 | 222 | 1.01 | -0.38 | 0.01 | -0.71 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 210.00 | 10.50 | 11.70 | 11.10 | 11.45 | -5.40 | -32.05% | 0.05 | 225 | 267 | 1.01 | -0.41 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 212.50 | 11.70 | 12.70 | 12.20 | 11.70 | -5.70 | -32.76% | 0.06 | 121 | 168 | 1.00 | -0.43 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 215.00 | 13.25 | 14.00 | 13.63 | 13.75 | -5.35 | -28.01% | 0.06 | 365 | 98 | 0.99 | -0.46 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 217.50 | 14.10 | 15.90 | 15.00 | 14.68 | -10.27 | -41.17% | 0.07 | 228 | 22 | 0.98 | -0.49 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 220.00 | 15.55 | 16.80 | 16.18 | 16.75 | -7.94 | -32.16% | 0.07 | 8 | 254 | 1.00 | -0.52 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 222.50 | 17.00 | 18.85 | 17.93 | 23.91 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.00 | -0.55 | 0.01 | -0.74 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 225.00 | 18.05 | 20.20 | 19.13 | 19.85 | -12.63 | -38.89% | 0.09 | 3 | 39 | 0.99 | -0.58 | 0.01 | -0.73 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 227.50 | 19.40 | 22.10 | 20.75 | 21.59 | -10.54 | -32.81% | 0.09 | 5 | 110 | 0.99 | -0.60 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 230.00 | 21.95 | 23.95 | 22.95 | 22.19 | -17.02 | -43.41% | 0.10 | 11 | 47 | 0.98 | -0.63 | 0.01 | -0.71 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 232.50 | 23.15 | 25.70 | 24.43 | 35.65 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.01 | -0.66 | 0.01 | -0.69 | 10/22/2026 | 10/28/2026 12:59:02 PM EST |
| 235.00 | 24.75 | 27.90 | 26.33 | 27.80 | -5.20 | -15.76% | 0.11 | 1 | 62 | 1.01 | -0.68 | 0.01 | -0.67 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 237.50 | 27.35 | 29.55 | 28.45 | 41.00 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.01 | -0.70 | 0.01 | -0.65 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 240.00 | 28.90 | 31.60 | 30.25 | 29.90 | -5.70 | -16.02% | 0.13 | 50 | 199 | 1.02 | -0.72 | 0.01 | -0.63 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 242.50 | 30.30 | 33.50 | 31.90 | 48.25 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.00 | -0.75 | 0.01 | -0.60 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 245.00 | 32.20 | 35.55 | 33.88 | 47.81 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.00 | -0.77 | 0.01 | -0.58 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 247.50 | 34.40 | 37.60 | 36.00 | 57.15 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.01 | -0.78 | 0.01 | -0.55 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 250.00 | 36.60 | 39.95 | 38.28 | 55.08 | 0.00 | 0.00% | 0.15 | 0 | 115 | 1.01 | -0.80 | 0.01 | -0.53 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 252.50 | 38.65 | 42.10 | 40.38 | 68.30 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.00 | -0.82 | 0.01 | -0.50 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 255.00 | 40.80 | 44.30 | 42.55 | 71.45 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.98 | -0.83 | 0.01 | -0.47 | 10/22/2026 | 10/28/2026 12:59:02 PM EST |
| 257.50 | 43.05 | 46.55 | 44.80 | % | 0.17 | 0 | 0 | 1.00 | -0.85 | 0.01 | -0.45 | 10/28/2026 12:59:02 PM EST | |||
| 260.00 | 45.40 | 48.85 | 47.13 | 60.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.97 | -0.86 | 0.01 | -0.42 | 10/22/2026 | 10/28/2026 12:59:02 PM EST |
| 262.50 | 47.70 | 50.85 | 49.28 | % | 0.19 | 0 | 0 | 0.96 | -0.87 | 0.01 | -0.40 | 10/28/2026 12:59:02 PM EST | |||
| 265.00 | 50.00 | 53.40 | 51.70 | 80.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.94 | -0.88 | 0.01 | -0.37 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 267.50 | 52.30 | 56.05 | 54.18 | % | 0.20 | 0 | 0 | 1.27 | -0.89 | 0.01 | -0.35 | 10/28/2026 12:59:02 PM EST | |||
| 270.00 | 54.65 | 58.25 | 56.45 | 80.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.27 | -0.90 | 0.00 | -0.33 | 10/22/2026 | 10/28/2026 12:59:02 PM EST |
| 272.50 | 57.00 | 60.75 | 58.88 | 81.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.32 | -0.91 | 0.00 | -0.31 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 275.00 | 59.50 | 63.25 | 61.38 | 78.02 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.30 | -0.92 | 0.00 | -0.28 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 277.50 | 61.75 | 65.50 | 63.63 | % | 0.23 | 0 | 0 | 1.36 | -0.93 | 0.00 | -0.27 | 10/28/2026 12:59:02 PM EST | |||
| 280.00 | 64.15 | 67.90 | 66.03 | 87.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.37 | -0.94 | 0.00 | -0.24 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 282.50 | 66.55 | 70.30 | 68.43 | 92.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -0.94 | 0.00 | -0.22 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 285.00 | 69.00 | 72.55 | 70.78 | 91.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.36 | -0.95 | 0.00 | -0.21 | 10/27/2026 | 10/28/2026 12:59:02 PM EST |
| 287.50 | 71.50 | 75.15 | 73.33 | % | 0.26 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.19 | 10/28/2026 12:59:02 PM EST | |||
| 290.00 | 73.85 | 77.50 | 75.68 | 93.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.41 | -0.96 | 0.00 | -0.18 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 292.50 | 76.25 | 80.00 | 78.13 | % | 0.27 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.17 | 10/28/2026 12:59:02 PM EST | |||
| 295.00 | 78.70 | 82.45 | 80.58 | 56.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.13 | 10/21/2026 | 10/28/2026 12:59:02 PM EST |
| 297.50 | 81.15 | 84.90 | 83.03 | % | 0.28 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.13 | 10/28/2026 12:59:02 PM EST | |||
| 300.00 | 83.60 | 87.30 | 85.45 | 85.40 | +8.40 | +10.91% | 0.28 | 18 | 13 | 1.48 | -0.97 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 302.50 | 86.10 | 89.85 | 87.98 | 112.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.10 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 305.00 | 88.70 | 92.20 | 90.45 | 92.50 | -1.25 | -1.34% | 0.30 | 1 | 0 | 1.52 | -0.98 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 12:59:02 PM EST |
| 307.50 | 91.00 | 94.75 | 92.88 | % | 0.30 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.08 | 10/28/2026 12:59:02 PM EST | |||
| 310.00 | 93.60 | 97.25 | 95.43 | 110.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.08 | 10/23/2026 | 10/28/2026 12:59:02 PM EST |
| 312.50 | 96.00 | 99.55 | 97.78 | % | 0.31 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.06 | 10/28/2026 12:59:02 PM EST | |||
| 315.00 | 98.50 | 102.20 | 100.35 | % | 0.32 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.06 | 10/28/2026 12:59:02 PM EST | |||
| 317.50 | 101.00 | 104.60 | 102.80 | % | 0.32 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.05 | 10/28/2026 12:59:02 PM EST | |||
| 320.00 | 103.50 | 107.10 | 105.30 | % | 0.33 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.05 | 10/28/2026 12:59:02 PM EST | |||
| 322.50 | 106.00 | 109.60 | 107.80 | 124.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 325.00 | 108.50 | 112.15 | 110.33 | 126.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 12:59:02 PM EST |
| 327.50 | 111.05 | 114.65 | 112.85 | % | 0.34 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.04 | 10/28/2026 12:59:02 PM EST | |||
| 330.00 | 113.55 | 117.15 | 115.35 | 108.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.73 | -0.99 | 0.00 | -0.04 | 10/22/2026 | 10/28/2026 12:59:02 PM EST |
| 332.50 | 116.00 | 119.65 | 117.83 | % | 0.35 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.03 | 10/28/2026 12:59:02 PM EST |