Options Chain for MODERNA INC COM (MRNA) - $241.46 as of 11/6/2026 1:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 157.00 | 160.75 | 158.88 | 158.50 | 0.00 | 0.00% | 1.67 | 0 | 3 | 4.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 100.00 | 152.25 | 156.35 | 154.30 | 160.10 | +18.37 | +12.97% | 1.54 | 1 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 105.00 | 147.25 | 151.35 | 149.30 | 116.90 | 0.00 | 0.00% | 1.42 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:05 PM EST |
| 110.00 | 142.40 | 145.80 | 144.10 | 135.20 | 0.00 | 0.00% | 1.31 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 115.00 | 137.25 | 140.80 | 139.03 | 72.80 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:05 PM EST |
| 120.00 | 132.40 | 136.25 | 134.33 | 140.95 | +9.75 | +7.44% | 1.12 | 1 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 125.00 | 127.30 | 131.20 | 129.25 | 104.61 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:05 PM EST |
| 130.00 | 122.05 | 126.45 | 124.25 | 92.75 | 0.00 | 0.00% | 0.96 | 0 | 21 | 3.14 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 135.00 | 117.35 | 120.85 | 119.10 | 88.98 | 0.00 | 0.00% | 0.88 | 0 | 21 | 3.02 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 4:00:05 PM EST |
| 140.00 | 112.50 | 115.85 | 114.18 | 82.47 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.85 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 11/6/2026 4:00:05 PM EST |
| 145.00 | 107.40 | 111.50 | 109.45 | 119.32 | +31.96 | +36.59% | 0.75 | 38 | 49 | 2.70 | 1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 148.00 | 104.50 | 107.95 | 106.23 | % | 0.72 | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 149.00 | 103.55 | 106.95 | 105.25 | % | 0.71 | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 150.00 | 102.50 | 106.55 | 104.53 | 113.62 | +24.07 | +26.88% | 0.70 | 7 | 17 | 2.57 | 1.00 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 152.50 | 100.00 | 103.85 | 101.93 | 107.02 | +27.07 | +33.86% | 0.67 | 3 | 12 | 2.52 | 1.00 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 155.00 | 97.50 | 101.55 | 99.53 | 108.79 | +21.97 | +25.31% | 0.64 | 52 | 48 | 2.45 | 1.00 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 157.50 | 94.95 | 98.55 | 96.75 | 102.29 | +18.51 | +22.10% | 0.61 | 28 | 18 | 2.39 | 0.99 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 160.00 | 92.40 | 96.15 | 94.28 | 101.32 | +19.97 | +24.55% | 0.59 | 80 | 11 | 2.34 | 0.99 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 162.50 | 90.20 | 94.15 | 92.18 | 98.92 | +21.00 | +26.96% | 0.57 | 89 | 3 | 2.27 | 0.99 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 165.00 | 87.60 | 91.15 | 89.38 | 98.18 | +19.91 | +25.44% | 0.54 | 82 | 29 | 2.23 | 0.99 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 167.50 | 85.00 | 89.25 | 87.13 | 95.75 | +21.00 | +28.10% | 0.52 | 123 | 29 | 2.17 | 0.99 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 170.00 | 82.75 | 86.35 | 84.55 | 93.20 | +20.88 | +28.88% | 0.50 | 139 | 33 | 2.11 | 0.99 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 172.50 | 80.30 | 84.40 | 82.35 | 91.03 | +11.53 | +14.51% | 0.48 | 70 | 26 | 2.06 | 0.98 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 175.00 | 77.75 | 81.85 | 79.80 | 86.42 | +18.47 | +27.19% | 0.46 | 66 | 13 | 2.02 | 0.98 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 177.50 | 75.40 | 79.50 | 77.45 | 83.98 | +18.77 | +28.79% | 0.44 | 70 | 10 | 1.96 | 0.98 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 180.00 | 73.00 | 77.05 | 75.03 | 83.98 | +18.87 | +28.99% | 0.42 | 68 | 24 | 1.93 | 0.97 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 182.50 | 70.30 | 74.05 | 72.18 | 72.04 | +28.23 | +64.44% | 0.40 | 84 | 9 | 1.86 | 0.97 | 0.00 | -0.31 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 185.00 | 68.05 | 71.70 | 69.88 | 70.28 | +13.78 | +24.39% | 0.38 | 198 | 107 | 1.84 | 0.97 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 187.50 | 65.75 | 69.20 | 67.48 | 67.88 | +0.78 | +1.17% | 0.36 | 150 | 16 | 1.79 | 0.96 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 190.00 | 63.10 | 67.15 | 65.13 | 74.68 | +20.45 | +37.71% | 0.34 | 89 | 75 | 1.74 | 0.96 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 192.50 | 61.00 | 64.80 | 62.90 | 71.58 | +36.36 | +103.24% | 0.33 | 84 | 15 | 1.70 | 0.95 | 0.00 | -0.42 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 195.00 | 58.55 | 62.65 | 60.60 | 69.15 | +13.94 | +25.25% | 0.31 | 28 | 43 | 1.65 | 0.95 | 0.00 | -0.46 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 197.50 | 56.25 | 59.95 | 58.10 | 67.12 | +36.23 | +117.29% | 0.29 | 34 | 19 | 1.61 | 0.94 | 0.00 | -0.49 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 200.00 | 53.80 | 57.60 | 55.70 | 64.59 | +18.60 | +40.45% | 0.28 | 71 | 114 | 1.63 | 0.93 | 0.00 | -0.51 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 202.50 | 51.50 | 55.05 | 53.28 | 46.70 | +2.42 | +5.47% | 0.26 | 1 | 37 | 0.79 | 0.93 | 0.00 | -0.53 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 205.00 | 49.35 | 52.70 | 51.03 | 55.50 | +14.11 | +34.09% | 0.25 | 15 | 30 | 0.87 | 0.92 | 0.00 | -0.54 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 207.50 | 47.00 | 50.95 | 48.98 | 58.05 | +21.47 | +58.70% | 0.24 | 4 | 35 | 0.95 | 0.91 | 0.00 | -0.60 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 210.00 | 44.70 | 48.15 | 46.43 | 56.12 | +18.27 | +48.27% | 0.22 | 46 | 86 | 0.90 | 0.90 | 0.00 | -0.62 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 212.50 | 42.50 | 45.90 | 44.20 | 39.53 | +3.38 | +9.35% | 0.21 | 2 | 56 | 0.93 | 0.89 | 0.00 | -0.65 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 215.00 | 40.30 | 43.90 | 42.10 | 50.14 | +15.27 | +43.80% | 0.20 | 11 | 280 | 0.95 | 0.88 | 0.01 | -0.68 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 217.50 | 38.10 | 41.60 | 39.85 | 48.80 | +15.88 | +48.24% | 0.18 | 8 | 71 | 0.93 | 0.87 | 0.01 | -0.71 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 220.00 | 36.00 | 39.50 | 37.75 | 44.53 | +12.88 | +40.70% | 0.17 | 37 | 108 | 0.94 | 0.86 | 0.01 | -0.75 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 222.50 | 33.90 | 37.55 | 35.73 | 44.66 | +15.61 | +53.74% | 0.16 | 9 | 25 | 0.96 | 0.84 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 225.00 | 32.00 | 35.30 | 33.65 | 35.00 | +7.70 | +28.21% | 0.15 | 26 | 72 | 0.96 | 0.82 | 0.01 | -0.82 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 227.50 | 30.00 | 33.45 | 31.73 | 39.26 | +13.06 | +49.85% | 0.14 | 7 | 64 | 0.95 | 0.81 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 230.00 | 28.00 | 31.60 | 29.80 | 30.43 | +7.40 | +32.14% | 0.13 | 24 | 124 | 0.97 | 0.79 | 0.01 | -0.88 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 232.50 | 26.55 | 29.65 | 28.10 | 34.66 | +11.36 | +48.76% | 0.12 | 13 | 67 | 0.99 | 0.77 | 0.01 | -0.92 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 235.00 | 24.85 | 27.90 | 26.38 | 26.35 | +5.15 | +24.30% | 0.11 | 62 | 112 | 0.99 | 0.75 | 0.01 | -0.95 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 237.50 | 22.50 | 26.10 | 24.30 | 23.91 | +5.56 | +30.30% | 0.10 | 17 | 199 | 0.96 | 0.72 | 0.01 | -0.97 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 240.00 | 21.30 | 23.85 | 22.58 | 29.73 | +12.68 | +74.37% | 0.09 | 131 | 438 | 0.96 | 0.70 | 0.01 | -1.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 242.50 | 19.55 | 22.70 | 21.13 | 19.25 | +3.80 | +24.60% | 0.09 | 87 | 173 | 0.97 | 0.67 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 245.00 | 18.00 | 21.15 | 19.58 | 21.25 | +6.65 | +45.55% | 0.08 | 241 | 196 | 0.97 | 0.65 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 247.50 | 17.10 | 19.50 | 18.30 | 17.95 | +4.50 | +33.46% | 0.07 | 92 | 333 | 0.99 | 0.62 | 0.01 | -1.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 250.00 | 15.75 | 18.05 | 16.90 | 16.66 | +4.07 | +32.33% | 0.07 | 588 | 446 | 0.99 | 0.59 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 252.50 | 14.80 | 16.35 | 15.58 | 15.88 | +3.53 | +28.59% | 0.06 | 42 | 83 | 0.98 | 0.57 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 255.00 | 13.75 | 15.30 | 14.53 | 14.00 | +2.36 | +20.28% | 0.06 | 198 | 186 | 1.00 | 0.54 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 257.50 | 12.30 | 14.30 | 13.30 | 13.64 | +2.64 | +24.00% | 0.05 | 216 | 37 | 0.99 | 0.51 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 260.00 | 10.95 | 13.10 | 12.03 | 12.48 | +2.98 | +31.37% | 0.05 | 1,099 | 344 | 0.98 | 0.49 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 262.50 | 10.15 | 12.05 | 11.10 | 11.00 | +2.00 | +22.23% | 0.04 | 321 | 31 | 0.99 | 0.46 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 265.00 | 9.15 | 11.05 | 10.10 | 10.11 | +1.70 | +20.22% | 0.04 | 549 | 45 | 0.98 | 0.43 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 267.50 | 8.55 | 10.40 | 9.48 | 9.15 | +2.20 | +31.66% | 0.04 | 166 | 10 | 1.01 | 0.41 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 270.00 | 7.55 | 9.70 | 8.63 | 8.45 | +1.29 | +18.02% | 0.03 | 767 | 121 | 1.03 | 0.39 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 272.50 | 6.45 | 8.45 | 7.45 | 7.62 | +0.64 | +9.17% | 0.03 | 67 | 17 | 0.97 | 0.36 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 275.00 | 6.25 | 7.85 | 7.05 | 7.05 | +1.32 | +23.04% | 0.03 | 182 | 84 | 1.00 | 0.34 | 0.01 | -0.98 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 277.50 | 6.15 | 7.00 | 6.58 | 6.30 | +1.30 | +26.00% | 0.02 | 2,130 | 8 | 1.01 | 0.32 | 0.01 | -0.95 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 280.00 | 5.50 | 6.50 | 6.00 | 5.85 | +0.85 | +17.00% | 0.02 | 6,978 | 195 | 1.02 | 0.29 | 0.01 | -0.92 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 282.50 | 4.60 | 6.55 | 5.58 | 5.00 | 0.00 | 0.00% | 0.02 | 3,078 | 31 | 1.03 | 0.27 | 0.01 | -0.88 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 285.00 | 4.15 | 5.30 | 4.73 | 4.80 | +0.62 | +14.84% | 0.02 | 190 | 100 | 1.00 | 0.26 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 287.50 | 2.94 | 4.85 | 3.90 | 5.00 | -0.93 | -15.69% | 0.01 | 16 | 4 | 0.97 | 0.24 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 290.00 | 3.55 | 4.30 | 3.93 | 3.93 | +0.14 | +3.70% | 0.01 | 239 | 83 | 1.01 | 0.22 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 292.50 | 2.68 | 4.25 | 3.47 | 3.90 | -1.30 | -25.00% | 0.01 | 38 | 1 | 0.99 | 0.20 | 0.01 | -0.74 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 295.00 | 3.00 | 3.35 | 3.18 | 3.20 | -0.08 | -2.44% | 0.01 | 2,314 | 89 | 1.02 | 0.19 | 0.01 | -0.70 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 297.50 | 2.70 | 3.75 | 3.23 | 2.89 | -0.92 | -24.15% | 0.01 | 6,118 | 14 | 1.06 | 0.17 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 300.00 | 2.59 | 2.80 | 2.70 | 2.69 | +0.12 | +4.67% | 0.01 | 4,809 | 718 | 1.03 | 0.16 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 302.50 | 1.80 | 3.55 | 2.68 | 2.60 | +0.42 | +19.27% | 0.01 | 40 | 16 | 1.07 | 0.15 | 0.01 | -0.60 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 305.00 | 1.71 | 3.95 | 2.83 | 2.47 | -0.93 | -27.36% | 0.01 | 93 | 10 | 1.11 | 0.13 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 307.50 | 0.95 | 3.65 | 2.30 | 2.50 | +0.64 | +34.41% | 0.01 | 14 | 13 | 1.06 | 0.12 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 310.00 | 1.50 | 1.93 | 1.72 | 1.72 | +0.02 | +1.18% | 0.01 | 173 | 179 | 1.04 | 0.12 | 0.00 | -0.51 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 312.50 | 1.21 | 2.18 | 1.70 | 1.45 | % | 0.01 | 58 | 0 | 1.06 | 0.10 | 0.00 | -0.47 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 315.00 | 1.24 | 1.59 | 1.42 | 1.38 | -0.62 | -31.00% | 0.00 | 79 | 18 | 1.05 | 0.10 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 317.50 | 0.95 | 1.90 | 1.43 | 1.15 | % | 0.00 | 20 | 0 | 1.05 | 0.09 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 320.00 | 1.00 | 1.34 | 1.17 | 1.17 | -0.19 | -13.98% | 0.00 | 258 | 115 | 1.06 | 0.08 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 322.50 | 0.79 | 1.34 | 1.07 | 1.08 | % | 0.00 | 26 | 0 | 1.06 | 0.08 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 325.00 | 0.84 | 1.27 | 1.06 | 1.03 | % | 0.00 | 208 | 0 | 1.09 | 0.07 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 327.50 | 0.29 | 1.19 | 0.74 | 1.30 | +0.24 | +22.65% | 0.00 | 67 | 14 | 1.01 | 0.07 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 330.00 | 0.65 | 0.88 | 0.77 | 0.88 | -0.20 | -18.52% | 0.00 | 473 | 445 | 1.06 | 0.06 | 0.00 | -0.32 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 332.50 | 0.60 | 1.03 | 0.82 | 0.81 | % | 0.00 | 69 | 0 | 1.09 | 0.05 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 335.00 | 0.55 | 0.96 | 0.76 | 0.72 | % | 0.00 | 226 | 0 | 1.12 | 0.05 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 366 | 2.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.07 | -0.03 | -30.00% | 0.00 | 56 | 1,272 | 2.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.18 | -90.00% | 0.00 | 11 | 398 | 2.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.18 | 0.59 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 45 | 2.90 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.63 | +0.43 | +215.00% | 0.00 | 1 | 102 | 2.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.93 | 0.47 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 378 | 2.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.34 | -97.15% | 0.00 | 54 | 206 | 2.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 130.00 | 0.01 | 0.33 | 0.17 | 0.05 | -0.07 | -58.34% | 0.00 | 49 | 150 | 1.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.35 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.76 | 0.38 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 161 | 2.33 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.97 | 0.49 | 1.68 | +1.34 | +394.12% | 0.00 | 2 | 102 | 2.31 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 148.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.50 | -83.34% | 0.00 | 216 | 2 | 1.93 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 149.00 | 0.00 | 0.59 | 0.30 | 0.12 | -0.10 | -45.46% | 0.00 | 3 | 16 | 2.03 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 150.00 | 0.12 | 0.20 | 0.16 | 0.18 | -1.32 | -88.00% | 0.00 | 165 | 312 | 1.58 | 0.00 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 152.50 | 0.01 | 0.35 | 0.18 | 0.18 | -0.14 | -43.75% | 0.00 | 41 | 769 | 1.58 | 0.00 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 155.00 | 0.07 | 0.50 | 0.29 | 0.29 | -0.41 | -58.58% | 0.00 | 110 | 136 | 1.51 | 0.00 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 157.50 | 0.05 | 0.48 | 0.27 | 0.20 | -0.44 | -68.75% | 0.00 | 16 | 44 | 1.55 | -0.01 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 160.00 | 0.07 | 0.47 | 0.27 | 0.29 | -0.76 | -72.39% | 0.00 | 96 | 265 | 1.35 | -0.01 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 162.50 | 0.04 | 0.40 | 0.22 | 0.43 | -0.74 | -63.25% | 0.00 | 46 | 101 | 1.43 | -0.01 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 165.00 | 0.07 | 0.47 | 0.27 | 0.30 | -0.90 | -75.00% | 0.00 | 51 | 1,072 | 1.44 | -0.01 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 167.50 | 0.16 | 0.47 | 0.32 | 0.32 | -1.08 | -77.15% | 0.00 | 34 | 53 | 1.48 | -0.01 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 170.00 | 0.25 | 0.49 | 0.37 | 0.50 | -1.03 | -67.32% | 0.00 | 54 | 259 | 1.48 | -0.01 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 172.50 | 0.25 | 0.58 | 0.42 | 0.49 | -1.08 | -68.79% | 0.00 | 15 | 15 | 1.45 | -0.02 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 175.00 | 0.32 | 0.60 | 0.46 | 0.52 | -1.28 | -71.12% | 0.00 | 222 | 217 | 1.43 | -0.02 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 177.50 | 0.32 | 0.73 | 0.53 | 0.57 | -1.26 | -68.86% | 0.00 | 48 | 29 | 1.42 | -0.02 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 180.00 | 0.47 | 0.74 | 0.61 | 0.66 | -1.37 | -67.49% | 0.00 | 3,647 | 1,078 | 1.41 | -0.03 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 182.50 | 0.61 | 0.88 | 0.75 | 0.56 | -1.76 | -75.87% | 0.00 | 74 | 153 | 1.42 | -0.03 | 0.00 | -0.31 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 185.00 | 0.60 | 0.88 | 0.74 | 0.79 | -1.61 | -67.09% | 0.00 | 110 | 385 | 1.37 | -0.03 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 187.50 | 0.67 | 1.19 | 0.93 | 0.88 | -1.79 | -67.05% | 0.00 | 80 | 38 | 1.39 | -0.04 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 190.00 | 0.75 | 1.25 | 1.00 | 1.15 | -1.85 | -61.67% | 0.01 | 199 | 325 | 1.36 | -0.04 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 192.50 | 0.75 | 1.42 | 1.09 | 1.43 | -2.11 | -59.61% | 0.01 | 51 | 48 | 1.33 | -0.05 | 0.00 | -0.42 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 195.00 | 0.95 | 1.43 | 1.19 | 1.22 | -2.52 | -67.38% | 0.01 | 93 | 150 | 1.31 | -0.05 | 0.00 | -0.46 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 197.50 | 1.30 | 1.50 | 1.40 | 1.10 | -3.95 | -78.22% | 0.01 | 14 | 32 | 1.29 | -0.06 | 0.00 | -0.49 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 200.00 | 1.22 | 1.60 | 1.41 | 1.50 | -2.70 | -64.29% | 0.01 | 2,122 | 1,464 | 1.29 | -0.07 | 0.00 | -0.51 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 202.50 | 1.06 | 2.05 | 1.56 | 1.74 | -3.36 | -65.89% | 0.01 | 22 | 51 | 1.22 | -0.07 | 0.00 | -0.53 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 205.00 | 1.60 | 2.49 | 2.05 | 1.88 | -3.46 | -64.80% | 0.01 | 120 | 182 | 1.26 | -0.08 | 0.00 | -0.54 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 207.50 | 1.99 | 2.27 | 2.13 | 2.21 | -3.49 | -61.23% | 0.01 | 45 | 42 | 1.24 | -0.09 | 0.00 | -0.60 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 210.00 | 2.03 | 2.60 | 2.32 | 2.52 | -3.88 | -60.63% | 0.01 | 328 | 494 | 1.24 | -0.10 | 0.00 | -0.62 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 212.50 | 2.37 | 2.91 | 2.64 | 2.66 | -2.97 | -52.76% | 0.01 | 47 | 41 | 1.21 | -0.11 | 0.00 | -0.65 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 215.00 | 2.80 | 3.20 | 3.00 | 3.05 | -4.35 | -58.79% | 0.01 | 230 | 156 | 1.20 | -0.12 | 0.01 | -0.68 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 217.50 | 3.05 | 3.90 | 3.48 | 3.05 | -5.15 | -62.81% | 0.02 | 36 | 130 | 1.21 | -0.13 | 0.01 | -0.71 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 220.00 | 3.55 | 3.85 | 3.70 | 3.70 | -5.28 | -58.80% | 0.02 | 732 | 665 | 1.18 | -0.14 | 0.01 | -0.75 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 222.50 | 3.70 | 4.50 | 4.10 | 4.00 | -5.80 | -59.19% | 0.02 | 477 | 93 | 1.16 | -0.16 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 225.00 | 4.15 | 4.75 | 4.45 | 4.39 | -6.31 | -58.98% | 0.02 | 285 | 180 | 1.14 | -0.18 | 0.01 | -0.82 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 227.50 | 4.05 | 5.75 | 4.90 | 5.75 | -5.82 | -50.31% | 0.02 | 28 | 32 | 1.14 | -0.19 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 230.00 | 5.15 | 6.10 | 5.63 | 5.58 | -5.37 | -49.05% | 0.02 | 338 | 210 | 1.13 | -0.21 | 0.01 | -0.88 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 232.50 | 5.00 | 7.80 | 6.40 | 4.10 | -9.30 | -69.41% | 0.03 | 107 | 363 | 1.09 | -0.23 | 0.01 | -0.92 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 235.00 | 6.10 | 7.45 | 6.78 | 7.00 | -7.41 | -51.43% | 0.03 | 164 | 116 | 1.10 | -0.25 | 0.01 | -0.95 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 237.50 | 7.05 | 9.00 | 8.03 | 9.00 | -6.00 | -40.00% | 0.03 | 23 | 61 | 1.14 | -0.28 | 0.01 | -0.97 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 240.00 | 7.75 | 9.15 | 8.45 | 8.55 | -7.95 | -48.19% | 0.04 | 368 | 387 | 1.10 | -0.30 | 0.01 | -1.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 242.50 | 8.25 | 10.05 | 9.15 | 8.70 | -8.35 | -48.98% | 0.04 | 61 | 57 | 1.08 | -0.33 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 245.00 | 9.20 | 11.45 | 10.33 | 10.27 | -8.73 | -45.95% | 0.04 | 123 | 82 | 1.10 | -0.35 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 247.50 | 9.70 | 13.55 | 11.63 | 11.00 | -9.55 | -46.48% | 0.05 | 59 | 65 | 1.11 | -0.38 | 0.01 | -1.06 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 250.00 | 12.20 | 13.20 | 12.70 | 12.65 | -10.10 | -44.40% | 0.05 | 366 | 196 | 1.10 | -0.41 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 252.50 | 13.05 | 14.55 | 13.80 | 14.00 | -2.50 | -15.16% | 0.05 | 103 | 9 | 1.10 | -0.43 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 255.00 | 14.10 | 15.90 | 15.00 | 15.50 | -9.25 | -37.38% | 0.06 | 460 | 50 | 1.10 | -0.46 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 257.50 | 15.30 | 18.40 | 16.85 | 17.00 | -10.15 | -37.39% | 0.07 | 135 | 23 | 1.13 | -0.49 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 260.00 | 17.20 | 18.50 | 17.85 | 18.06 | -9.69 | -34.92% | 0.07 | 515 | 36 | 1.10 | -0.51 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 262.50 | 18.40 | 21.05 | 19.73 | 18.05 | -9.28 | -33.96% | 0.08 | 393 | 11 | 1.13 | -0.54 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 265.00 | 19.85 | 21.70 | 20.78 | 20.86 | -7.64 | -26.81% | 0.08 | 201 | 2 | 1.10 | -0.57 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 267.50 | 21.60 | 24.65 | 23.13 | 17.10 | -13.70 | -44.49% | 0.09 | 31 | 4 | 1.16 | -0.59 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 270.00 | 23.00 | 26.40 | 24.70 | 22.55 | -13.60 | -37.63% | 0.09 | 92 | 8 | 1.15 | -0.61 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 272.50 | 24.30 | 28.00 | 26.15 | % | 0.10 | 0 | 0 | 1.14 | -0.64 | 0.01 | -1.01 | 11/6/2026 4:00:05 PM EST | |||
| 275.00 | 26.10 | 29.95 | 28.03 | 22.80 | -18.25 | -44.46% | 0.10 | 9 | 2 | 1.14 | -0.66 | 0.01 | -0.98 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 277.50 | 28.00 | 31.70 | 29.85 | 26.55 | % | 0.11 | 2 | 0 | 1.15 | -0.68 | 0.01 | -0.95 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 280.00 | 29.80 | 33.50 | 31.65 | 27.55 | -32.05 | -53.78% | 0.11 | 57 | 0 | 1.14 | -0.71 | 0.01 | -0.92 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 282.50 | 31.85 | 35.50 | 33.68 | % | 0.12 | 0 | 0 | 1.15 | -0.73 | 0.01 | -0.88 | 11/6/2026 4:00:05 PM EST | |||
| 285.00 | 34.00 | 37.45 | 35.73 | 35.50 | -46.20 | -56.55% | 0.13 | 2 | 15 | 1.17 | -0.74 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 287.50 | 36.00 | 39.45 | 37.73 | 30.55 | -19.95 | -39.51% | 0.13 | 3 | 1 | 1.16 | -0.76 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 290.00 | 38.05 | 41.70 | 39.88 | 34.00 | % | 0.14 | 12 | 0 | 1.18 | -0.78 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 292.50 | 40.20 | 44.10 | 42.15 | % | 0.14 | 0 | 0 | 1.17 | -0.80 | 0.01 | -0.74 | 11/6/2026 4:00:05 PM EST | |||
| 295.00 | 42.35 | 46.00 | 44.18 | 61.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.18 | -0.81 | 0.01 | -0.70 | 10/21/2026 | 11/6/2026 4:00:05 PM EST |
| 297.50 | 44.25 | 48.50 | 46.38 | % | 0.16 | 0 | 0 | 1.14 | -0.83 | 0.01 | -0.67 | 11/6/2026 4:00:05 PM EST | |||
| 300.00 | 46.80 | 50.40 | 48.60 | 54.28 | 0.00 | 0.00% | 0.16 | 0 | 141 | 1.31 | -0.84 | 0.01 | -0.63 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 302.50 | 48.80 | 52.50 | 50.65 | % | 0.17 | 0 | 0 | 1.27 | -0.85 | 0.01 | -0.60 | 11/6/2026 4:00:05 PM EST | |||
| 305.00 | 51.35 | 54.90 | 53.13 | 61.19 | % | 0.17 | 1 | 0 | 1.32 | -0.87 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 307.50 | 53.40 | 57.50 | 55.45 | % | 0.18 | 0 | 0 | 1.35 | -0.88 | 0.01 | -0.53 | 11/6/2026 4:00:05 PM EST | |||
| 310.00 | 55.80 | 59.70 | 57.75 | 105.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | -0.89 | 0.00 | -0.51 | 10/22/2026 | 11/6/2026 4:00:05 PM EST |
| 312.50 | 58.10 | 61.80 | 59.95 | 69.60 | % | 0.19 | 1 | 0 | 1.38 | -0.90 | 0.00 | -0.47 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 315.00 | 60.45 | 64.50 | 62.48 | % | 0.20 | 0 | 0 | 1.39 | -0.90 | 0.00 | -0.45 | 11/6/2026 4:00:05 PM EST | |||
| 317.50 | 62.85 | 66.40 | 64.63 | 76.60 | % | 0.20 | 1 | 0 | 1.40 | -0.91 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 320.00 | 65.20 | 68.75 | 66.98 | 58.00 | -36.50 | -38.63% | 0.21 | 12 | 1 | 1.42 | -0.92 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 322.50 | 67.60 | 71.50 | 69.55 | % | 0.22 | 0 | 0 | 1.44 | -0.92 | 0.00 | -0.38 | 11/6/2026 4:00:05 PM EST | |||
| 325.00 | 69.65 | 74.00 | 71.83 | % | 0.22 | 0 | 0 | 1.46 | -0.93 | 0.00 | -0.35 | 11/6/2026 4:00:05 PM EST | |||
| 327.50 | 72.00 | 76.50 | 74.25 | % | 0.23 | 0 | 0 | 1.48 | -0.93 | 0.00 | -0.35 | 11/6/2026 4:00:05 PM EST | |||
| 330.00 | 74.85 | 78.30 | 76.58 | 68.05 | -19.45 | -22.23% | 0.23 | 3 | 2 | 1.50 | -0.94 | 0.00 | -0.32 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 332.50 | 76.90 | 81.00 | 78.95 | % | 0.24 | 0 | 0 | 1.52 | -0.95 | 0.00 | -0.28 | 11/6/2026 4:00:05 PM EST | |||
| 335.00 | 79.45 | 83.50 | 81.48 | % | 0.24 | 0 | 0 | 1.53 | -0.95 | 0.00 | -0.28 | 11/6/2026 4:00:05 PM EST |