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 | 167.30 | 171.00 | 169.15 | 158.50 | 0.00 | 0.00% | 1.78 | 0 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:53 PM EST |
| 100.00 | 162.35 | 166.00 | 164.18 | 160.10 | +18.37 | +12.97% | 1.64 | 1 | 5 | 4.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 105.00 | 157.35 | 161.00 | 159.18 | 116.90 | 0.00 | 0.00% | 1.52 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:58:53 PM EST |
| 110.00 | 152.45 | 156.00 | 154.23 | 135.20 | 0.00 | 0.00% | 1.40 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:53 PM EST |
| 115.00 | 147.35 | 151.00 | 149.18 | 72.80 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:58:53 PM EST |
| 120.00 | 142.35 | 145.80 | 144.08 | 140.95 | +9.75 | +7.44% | 1.20 | 1 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 125.00 | 137.35 | 141.00 | 139.18 | 104.61 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 1:58:53 PM EST |
| 130.00 | 132.40 | 136.00 | 134.20 | 92.75 | 0.00 | 0.00% | 1.03 | 0 | 21 | 3.29 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:53 PM EST |
| 135.00 | 127.40 | 131.00 | 129.20 | 88.98 | 0.00 | 0.00% | 0.96 | 0 | 21 | 3.15 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:53 PM EST |
| 140.00 | 122.40 | 126.05 | 124.23 | 82.47 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:58:53 PM EST |
| 145.00 | 117.45 | 121.15 | 119.30 | 119.32 | +31.96 | +36.59% | 0.82 | 38 | 49 | 2.75 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 148.00 | 114.45 | 118.10 | 116.28 | % | 0.79 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:53 PM EST | |||
| 149.00 | 113.45 | 117.15 | 115.30 | % | 0.77 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:58:53 PM EST | |||
| 150.00 | 112.45 | 115.70 | 114.08 | 109.45 | +19.90 | +22.23% | 0.76 | 5 | 17 | 2.62 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 152.50 | 110.00 | 113.65 | 111.83 | 107.02 | +27.07 | +33.86% | 0.73 | 3 | 12 | 2.62 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 155.00 | 107.50 | 111.20 | 109.35 | 104.39 | +17.57 | +20.24% | 0.71 | 50 | 48 | 2.50 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 157.50 | 105.00 | 108.55 | 106.78 | 102.29 | +18.51 | +22.10% | 0.68 | 28 | 18 | 2.43 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 160.00 | 102.50 | 106.20 | 104.35 | 102.64 | +21.29 | +26.18% | 0.65 | 76 | 11 | 2.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 162.50 | 100.05 | 103.00 | 101.53 | 101.53 | +23.61 | +30.30% | 0.62 | 85 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 165.00 | 97.40 | 100.85 | 99.13 | 99.08 | +20.81 | +26.59% | 0.60 | 72 | 29 | 2.24 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 167.50 | 95.10 | 98.80 | 96.95 | 91.95 | +17.20 | +23.01% | 0.58 | 113 | 29 | 2.13 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 170.00 | 92.50 | 96.25 | 94.38 | 94.15 | +21.83 | +30.19% | 0.56 | 121 | 33 | 2.10 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 172.50 | 90.00 | 93.85 | 91.93 | 91.70 | +12.20 | +15.35% | 0.53 | 61 | 26 | 2.11 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 175.00 | 87.05 | 91.40 | 89.23 | 84.85 | +16.90 | +24.88% | 0.51 | 45 | 13 | 2.06 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 177.50 | 85.25 | 88.95 | 87.10 | 81.93 | +16.72 | +25.64% | 0.49 | 50 | 10 | 2.01 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 180.00 | 82.60 | 86.00 | 84.30 | 84.08 | +18.97 | +29.14% | 0.47 | 66 | 24 | 1.84 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 182.50 | 79.75 | 84.00 | 81.88 | 81.65 | +37.84 | +86.38% | 0.45 | 80 | 9 | 1.86 | 1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 185.00 | 77.70 | 81.30 | 79.50 | 79.56 | +23.06 | +40.82% | 0.43 | 184 | 107 | 1.86 | 0.99 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 187.50 | 75.15 | 78.80 | 76.98 | 77.07 | +9.97 | +14.86% | 0.41 | 139 | 16 | 1.78 | 0.99 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 190.00 | 72.75 | 76.75 | 74.75 | 74.63 | +20.40 | +37.62% | 0.39 | 81 | 75 | 1.81 | 0.99 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 192.50 | 70.30 | 74.25 | 72.28 | 72.20 | +36.98 | +105.00% | 0.38 | 72 | 15 | 1.73 | 0.98 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 195.00 | 67.85 | 71.90 | 69.88 | 68.43 | +13.22 | +23.95% | 0.36 | 18 | 43 | 1.70 | 0.98 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 197.50 | 65.45 | 69.50 | 67.48 | 66.57 | +35.68 | +115.51% | 0.34 | 20 | 19 | 1.66 | 0.97 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 200.00 | 63.05 | 66.55 | 64.80 | 64.17 | +18.18 | +39.53% | 0.32 | 60 | 114 | 1.52 | 0.97 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 202.50 | 60.40 | 64.70 | 62.55 | 46.70 | +2.42 | +5.47% | 0.31 | 1 | 37 | 1.61 | 0.96 | 0.00 | -0.22 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 205.00 | 58.35 | 62.25 | 60.30 | 55.50 | +14.11 | +34.09% | 0.29 | 15 | 30 | 1.53 | 0.95 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 207.50 | 55.85 | 60.00 | 57.93 | 58.05 | +21.47 | +58.70% | 0.28 | 4 | 35 | 1.57 | 0.94 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 210.00 | 53.30 | 57.10 | 55.20 | 51.07 | +13.22 | +34.93% | 0.26 | 44 | 86 | 1.49 | 0.93 | 0.00 | -0.33 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 212.50 | 51.20 | 55.05 | 53.13 | 39.53 | +3.38 | +9.35% | 0.25 | 2 | 56 | 1.42 | 0.92 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 215.00 | 48.80 | 53.00 | 50.90 | 49.50 | +14.63 | +41.96% | 0.24 | 9 | 280 | 1.40 | 0.91 | 0.00 | -0.42 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 217.50 | 46.55 | 50.05 | 48.30 | 45.05 | +12.13 | +36.85% | 0.22 | 7 | 71 | 1.09 | 0.89 | 0.00 | -0.47 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 220.00 | 44.55 | 47.65 | 46.10 | 46.40 | +14.75 | +46.61% | 0.21 | 32 | 108 | 1.15 | 0.88 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 222.50 | 42.45 | 46.00 | 44.23 | 42.68 | +13.63 | +46.92% | 0.20 | 4 | 25 | 1.12 | 0.86 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 225.00 | 40.10 | 43.40 | 41.75 | 41.80 | +14.50 | +53.12% | 0.19 | 24 | 72 | 1.09 | 0.85 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 227.50 | 38.05 | 41.95 | 40.00 | 35.15 | +8.95 | +34.16% | 0.18 | 6 | 64 | 1.12 | 0.83 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 230.00 | 36.10 | 39.50 | 37.80 | 33.87 | +10.84 | +47.07% | 0.16 | 19 | 124 | 1.09 | 0.81 | 0.01 | -0.71 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 232.50 | 34.05 | 37.30 | 35.68 | 32.10 | +8.80 | +37.77% | 0.15 | 12 | 67 | 1.09 | 0.79 | 0.01 | -0.75 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 235.00 | 32.05 | 35.60 | 33.83 | 29.15 | +7.95 | +37.50% | 0.14 | 43 | 112 | 1.10 | 0.77 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 237.50 | 30.00 | 33.00 | 31.50 | 28.75 | +10.40 | +56.68% | 0.13 | 15 | 199 | 1.10 | 0.75 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 240.00 | 28.75 | 31.35 | 30.05 | 26.90 | +9.85 | +57.78% | 0.13 | 127 | 438 | 1.07 | 0.73 | 0.01 | -0.87 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 242.50 | 26.40 | 29.70 | 28.05 | 24.55 | +9.10 | +58.90% | 0.12 | 82 | 173 | 1.07 | 0.70 | 0.01 | -0.91 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 245.00 | 25.40 | 27.80 | 26.60 | 24.00 | +9.40 | +64.39% | 0.11 | 232 | 196 | 1.06 | 0.68 | 0.01 | -0.94 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 247.50 | 23.30 | 25.70 | 24.50 | 21.00 | +7.55 | +56.14% | 0.10 | 89 | 333 | 1.08 | 0.65 | 0.01 | -0.97 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 250.00 | 21.55 | 24.35 | 22.95 | 22.00 | +9.41 | +74.75% | 0.09 | 273 | 446 | 1.05 | 0.63 | 0.01 | -0.99 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 252.50 | 19.60 | 23.00 | 21.30 | 17.45 | +5.10 | +41.30% | 0.08 | 35 | 83 | 1.06 | 0.60 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 255.00 | 18.70 | 20.70 | 19.70 | 18.70 | +7.06 | +60.66% | 0.08 | 148 | 186 | 1.06 | 0.58 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 257.50 | 17.70 | 19.00 | 18.35 | 18.50 | +7.50 | +68.19% | 0.07 | 204 | 37 | 1.05 | 0.55 | 0.01 | -1.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 260.00 | 16.20 | 18.00 | 17.10 | 17.50 | +8.00 | +84.22% | 0.07 | 1,029 | 344 | 1.05 | 0.52 | 0.01 | -1.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 262.50 | 14.60 | 16.50 | 15.55 | 15.77 | +6.77 | +75.23% | 0.06 | 286 | 31 | 1.04 | 0.50 | 0.01 | -1.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 265.00 | 13.95 | 15.30 | 14.63 | 15.30 | +6.89 | +81.93% | 0.06 | 397 | 45 | 1.05 | 0.47 | 0.01 | -1.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 267.50 | 11.65 | 14.45 | 13.05 | 13.05 | +6.10 | +87.77% | 0.05 | 121 | 10 | 1.07 | 0.45 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 270.00 | 11.60 | 13.05 | 12.33 | 12.50 | +5.34 | +74.59% | 0.05 | 694 | 121 | 1.06 | 0.42 | 0.01 | -1.02 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 272.50 | 9.90 | 12.10 | 11.00 | 10.00 | +3.02 | +43.27% | 0.04 | 55 | 17 | 1.06 | 0.39 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 275.00 | 9.50 | 11.30 | 10.40 | 10.25 | +4.52 | +78.89% | 0.04 | 147 | 84 | 1.05 | 0.37 | 0.01 | -0.99 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 277.50 | 8.15 | 10.40 | 9.28 | 9.28 | +4.28 | +85.60% | 0.03 | 2,022 | 8 | 1.05 | 0.35 | 0.01 | -0.96 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 280.00 | 8.15 | 9.00 | 8.58 | 8.80 | +3.80 | +76.00% | 0.03 | 6,555 | 195 | 1.02 | 0.32 | 0.01 | -0.94 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 282.50 | 7.25 | 8.50 | 7.88 | 8.00 | +3.00 | +60.00% | 0.03 | 3,057 | 31 | 1.03 | 0.30 | 0.01 | -0.91 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 285.00 | 5.30 | 7.60 | 6.45 | 7.20 | +3.02 | +72.25% | 0.02 | 121 | 100 | 1.01 | 0.28 | 0.01 | -0.88 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 287.50 | 5.45 | 7.05 | 6.25 | 5.00 | -0.93 | -15.69% | 0.02 | 12 | 4 | 1.04 | 0.26 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 290.00 | 5.35 | 6.25 | 5.80 | 6.00 | +2.21 | +58.32% | 0.02 | 186 | 83 | 1.05 | 0.24 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 292.50 | 3.90 | 5.90 | 4.90 | 5.22 | +0.02 | +0.39% | 0.02 | 29 | 1 | 1.04 | 0.22 | 0.01 | -0.77 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 295.00 | 3.85 | 5.45 | 4.65 | 4.59 | +1.31 | +39.94% | 0.02 | 2,110 | 89 | 1.00 | 0.20 | 0.01 | -0.74 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 297.50 | 3.25 | 4.75 | 4.00 | 4.05 | +0.24 | +6.30% | 0.01 | 6,098 | 14 | 1.01 | 0.19 | 0.01 | -0.70 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 300.00 | 3.15 | 4.25 | 3.70 | 4.00 | +1.43 | +55.65% | 0.01 | 4,531 | 718 | 1.02 | 0.17 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 302.50 | 2.41 | 4.00 | 3.21 | 2.81 | +0.63 | +28.90% | 0.01 | 28 | 16 | 1.02 | 0.16 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 305.00 | 2.42 | 3.55 | 2.99 | 3.06 | -0.34 | -10.00% | 0.01 | 51 | 10 | 1.03 | 0.14 | 0.01 | -0.59 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 307.50 | 1.55 | 3.30 | 2.43 | 2.50 | +0.64 | +34.41% | 0.01 | 14 | 13 | 0.98 | 0.13 | 0.01 | -0.55 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 310.00 | 2.10 | 2.98 | 2.54 | 2.00 | +0.30 | +17.65% | 0.01 | 131 | 179 | 1.01 | 0.12 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 312.50 | 1.17 | 2.65 | 1.91 | 3.00 | % | 0.01 | 52 | 0 | 1.00 | 0.11 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 315.00 | 1.15 | 2.39 | 1.77 | 1.88 | -0.12 | -6.00% | 0.01 | 24 | 18 | 1.00 | 0.10 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 317.50 | 1.12 | 2.20 | 1.66 | 2.24 | % | 0.01 | 12 | 0 | 1.05 | 0.09 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 320.00 | 1.00 | 2.15 | 1.58 | 1.56 | +0.20 | +14.71% | 0.00 | 191 | 115 | 1.06 | 0.08 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 322.50 | 0.75 | 1.76 | 1.26 | 1.58 | % | 0.00 | 13 | 0 | 1.04 | 0.07 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 325.00 | 0.91 | 1.50 | 1.21 | 1.49 | % | 0.00 | 184 | 0 | 1.06 | 0.06 | 0.00 | -0.33 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 327.50 | 0.73 | 1.54 | 1.14 | 0.93 | -0.13 | -12.27% | 0.00 | 51 | 14 | 1.08 | 0.06 | 0.00 | -0.30 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 330.00 | 0.67 | 1.23 | 0.95 | 0.96 | -0.12 | -11.12% | 0.00 | 398 | 445 | 1.06 | 0.05 | 0.00 | -0.27 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 332.50 | 0.60 | 1.51 | 1.06 | 0.85 | % | 0.00 | 47 | 0 | 1.09 | 0.05 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 335.00 | 0.78 | 1.01 | 0.90 | 0.90 | % | 0.00 | 138 | 0 | 1.07 | 0.04 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 1:58:53 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 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 366 | 2.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.07 | -0.03 | -30.00% | 0.00 | 56 | 1,272 | 2.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 11 | 398 | 2.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 45 | 2.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.63 | +0.43 | +215.00% | 0.00 | 1 | 102 | 2.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 378 | 2.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.34 | -97.15% | 0.00 | 54 | 206 | 2.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 46 | 150 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:58:53 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 1.68 | +1.34 | +394.12% | 0.00 | 2 | 102 | 2.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 148.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.54 | -90.00% | 0.00 | 5 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 149.00 | 0.00 | 0.37 | 0.19 | 0.12 | -0.10 | -45.46% | 0.00 | 3 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.10 | -1.40 | -93.34% | 0.00 | 140 | 312 | 1.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 152.50 | 0.04 | 0.39 | 0.22 | 0.19 | -0.13 | -40.63% | 0.00 | 26 | 769 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 155.00 | 0.01 | 0.29 | 0.15 | 0.29 | -0.41 | -58.58% | 0.00 | 110 | 136 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 157.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.51 | -79.69% | 0.00 | 10 | 44 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 160.00 | 0.12 | 0.29 | 0.21 | 0.15 | -0.90 | -85.72% | 0.00 | 92 | 265 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 162.50 | 0.01 | 0.38 | 0.20 | 0.28 | -0.89 | -76.07% | 0.00 | 45 | 101 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 165.00 | 0.01 | 0.40 | 0.21 | 0.26 | -0.94 | -78.34% | 0.00 | 49 | 1,072 | 1.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 167.50 | 0.12 | 0.40 | 0.26 | 0.25 | -1.15 | -82.15% | 0.00 | 20 | 53 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 170.00 | 0.20 | 0.40 | 0.30 | 0.27 | -1.26 | -82.36% | 0.00 | 31 | 259 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 172.50 | 0.25 | 0.40 | 0.33 | 0.31 | -1.26 | -80.26% | 0.00 | 11 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 175.00 | 0.20 | 0.40 | 0.30 | 0.32 | -1.48 | -82.23% | 0.00 | 169 | 217 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 177.50 | 0.20 | 0.45 | 0.33 | 0.39 | -1.44 | -78.69% | 0.00 | 31 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 180.00 | 0.30 | 0.45 | 0.38 | 0.36 | -1.67 | -82.27% | 0.00 | 2,238 | 1,078 | 1.37 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 182.50 | 0.32 | 0.82 | 0.57 | 0.42 | -1.90 | -81.90% | 0.00 | 60 | 153 | 1.35 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 185.00 | 0.33 | 0.82 | 0.58 | 0.50 | -1.90 | -79.17% | 0.00 | 87 | 385 | 1.31 | -0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 187.50 | 0.37 | 0.87 | 0.62 | 0.65 | -2.02 | -75.66% | 0.00 | 68 | 38 | 1.27 | -0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 190.00 | 0.40 | 1.02 | 0.71 | 0.63 | -2.37 | -79.00% | 0.00 | 177 | 325 | 1.31 | -0.01 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 192.50 | 0.40 | 1.02 | 0.71 | 0.84 | -2.70 | -76.28% | 0.00 | 42 | 48 | 1.25 | -0.02 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 195.00 | 0.58 | 1.27 | 0.93 | 0.85 | -2.89 | -77.28% | 0.00 | 69 | 150 | 1.27 | -0.02 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 197.50 | 0.63 | 1.27 | 0.95 | 0.95 | -4.10 | -81.19% | 0.00 | 12 | 32 | 1.24 | -0.03 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 200.00 | 0.90 | 1.07 | 0.99 | 0.93 | -3.27 | -77.86% | 0.00 | 1,773 | 1,464 | 1.22 | -0.03 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 202.50 | 0.70 | 1.89 | 1.30 | 1.31 | -3.79 | -74.32% | 0.01 | 13 | 51 | 1.20 | -0.04 | 0.00 | -0.22 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 205.00 | 0.91 | 1.52 | 1.22 | 1.18 | -4.16 | -77.91% | 0.01 | 112 | 182 | 1.19 | -0.05 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 207.50 | 0.90 | 2.00 | 1.45 | 1.62 | -4.08 | -71.58% | 0.01 | 23 | 42 | 1.16 | -0.06 | 0.00 | -0.29 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 210.00 | 1.22 | 1.79 | 1.51 | 1.33 | -5.07 | -79.22% | 0.01 | 207 | 494 | 1.13 | -0.07 | 0.00 | -0.33 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 212.50 | 1.50 | 2.30 | 1.90 | 1.60 | -4.03 | -71.59% | 0.01 | 35 | 41 | 1.16 | -0.08 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 215.00 | 1.68 | 2.22 | 1.95 | 1.95 | -5.45 | -73.65% | 0.01 | 194 | 156 | 1.12 | -0.09 | 0.00 | -0.42 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 217.50 | 2.00 | 2.76 | 2.38 | 2.38 | -5.82 | -70.98% | 0.01 | 21 | 130 | 1.12 | -0.11 | 0.00 | -0.47 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 220.00 | 2.20 | 2.66 | 2.43 | 2.35 | -6.63 | -73.84% | 0.01 | 491 | 665 | 1.13 | -0.12 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 222.50 | 2.35 | 3.05 | 2.70 | 2.60 | -7.20 | -73.47% | 0.01 | 468 | 93 | 1.09 | -0.14 | 0.01 | -0.56 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 225.00 | 2.80 | 3.90 | 3.35 | 3.24 | -7.46 | -69.72% | 0.01 | 184 | 180 | 1.09 | -0.15 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 227.50 | 2.85 | 3.40 | 3.13 | 3.80 | -7.77 | -67.16% | 0.01 | 22 | 32 | 1.11 | -0.17 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 230.00 | 3.70 | 4.45 | 4.08 | 3.70 | -7.25 | -66.21% | 0.02 | 255 | 210 | 1.07 | -0.19 | 0.01 | -0.71 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 232.50 | 3.95 | 4.85 | 4.40 | 4.10 | -9.30 | -69.41% | 0.02 | 107 | 363 | 1.05 | -0.21 | 0.01 | -0.75 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 235.00 | 4.60 | 5.60 | 5.10 | 5.50 | -8.91 | -61.84% | 0.02 | 127 | 116 | 1.06 | -0.23 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 237.50 | 4.80 | 5.95 | 5.38 | 5.40 | -9.60 | -64.00% | 0.02 | 13 | 61 | 1.07 | -0.25 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 240.00 | 5.40 | 6.65 | 6.03 | 6.25 | -10.25 | -62.13% | 0.03 | 288 | 387 | 1.06 | -0.27 | 0.01 | -0.87 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 242.50 | 6.10 | 8.75 | 7.43 | 6.50 | -10.55 | -61.88% | 0.03 | 50 | 57 | 1.07 | -0.30 | 0.01 | -0.91 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 245.00 | 6.85 | 7.80 | 7.33 | 6.75 | -12.25 | -64.48% | 0.03 | 103 | 82 | 1.06 | -0.32 | 0.01 | -0.94 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 247.50 | 7.50 | 9.30 | 8.40 | 11.00 | -9.55 | -46.48% | 0.03 | 59 | 65 | 1.01 | -0.35 | 0.01 | -0.97 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 250.00 | 8.75 | 9.80 | 9.28 | 9.00 | -13.75 | -60.44% | 0.04 | 245 | 196 | 1.04 | -0.37 | 0.01 | -0.99 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 252.50 | 9.35 | 12.20 | 10.78 | 11.25 | -5.25 | -31.82% | 0.04 | 57 | 9 | 1.05 | -0.40 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 255.00 | 10.30 | 12.50 | 11.40 | 11.25 | -13.50 | -54.55% | 0.04 | 370 | 50 | 1.03 | -0.42 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 257.50 | 11.05 | 12.90 | 11.98 | 13.58 | -13.57 | -49.99% | 0.05 | 123 | 23 | 1.04 | -0.45 | 0.01 | -1.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 260.00 | 12.45 | 14.00 | 13.23 | 13.60 | -14.15 | -51.00% | 0.05 | 418 | 36 | 0.99 | -0.48 | 0.01 | -1.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 262.50 | 13.65 | 15.40 | 14.53 | 15.40 | -11.93 | -43.66% | 0.06 | 229 | 11 | 1.05 | -0.50 | 0.01 | -1.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 265.00 | 15.10 | 17.55 | 16.33 | 16.71 | -11.79 | -41.37% | 0.06 | 126 | 2 | 1.06 | -0.53 | 0.01 | -1.04 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 267.50 | 15.80 | 18.95 | 17.38 | 19.95 | -10.85 | -35.23% | 0.06 | 19 | 4 | 1.04 | -0.56 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 270.00 | 17.50 | 20.30 | 18.90 | 18.80 | -17.35 | -48.00% | 0.07 | 53 | 8 | 1.03 | -0.58 | 0.01 | -1.02 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 272.50 | 18.65 | 21.80 | 20.23 | % | 0.07 | 0 | 0 | 1.01 | -0.61 | 0.01 | -1.01 | 11/6/2026 1:58:53 PM EST | |||
| 275.00 | 20.00 | 22.55 | 21.28 | 24.65 | -16.40 | -39.96% | 0.08 | 7 | 2 | 1.02 | -0.63 | 0.01 | -0.99 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 277.50 | 21.85 | 24.80 | 23.33 | 26.55 | % | 0.08 | 2 | 0 | 1.02 | -0.65 | 0.01 | -0.96 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 280.00 | 23.50 | 26.45 | 24.98 | 27.45 | -32.15 | -53.95% | 0.09 | 19 | 0 | 1.00 | -0.68 | 0.01 | -0.94 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 282.50 | 25.15 | 28.15 | 26.65 | % | 0.09 | 0 | 0 | 1.00 | -0.70 | 0.01 | -0.91 | 11/6/2026 1:58:53 PM EST | |||
| 285.00 | 26.90 | 30.45 | 28.68 | 29.20 | -52.50 | -64.26% | 0.10 | 1 | 15 | 1.01 | -0.72 | 0.01 | -0.88 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 287.50 | 28.75 | 31.85 | 30.30 | 42.25 | -8.25 | -16.34% | 0.11 | 1 | 1 | 0.99 | -0.74 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 1:58:53 PM EST |
| 290.00 | 30.30 | 34.15 | 32.23 | 34.00 | % | 0.11 | 12 | 0 | 0.99 | -0.76 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 292.50 | 32.20 | 35.55 | 33.88 | % | 0.12 | 0 | 0 | 1.00 | -0.78 | 0.01 | -0.77 | 11/6/2026 1:58:53 PM EST | |||
| 295.00 | 34.35 | 37.95 | 36.15 | 61.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.99 | -0.80 | 0.01 | -0.74 | 10/21/2026 | 11/6/2026 1:58:53 PM EST |
| 297.50 | 35.85 | 39.75 | 37.80 | % | 0.13 | 0 | 0 | 0.99 | -0.81 | 0.01 | -0.70 | 11/6/2026 1:58:53 PM EST | |||
| 300.00 | 37.90 | 42.20 | 40.05 | 54.28 | 0.00 | 0.00% | 0.13 | 0 | 141 | 0.98 | -0.83 | 0.01 | -0.66 | 11/4/2026 | 11/6/2026 1:58:53 PM EST |
| 302.50 | 40.00 | 44.30 | 42.15 | % | 0.14 | 0 | 0 | 0.99 | -0.84 | 0.01 | -0.62 | 11/6/2026 1:58:53 PM EST | |||
| 305.00 | 42.20 | 46.10 | 44.15 | 61.19 | % | 0.14 | 1 | 0 | 0.92 | -0.86 | 0.01 | -0.59 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 307.50 | 44.50 | 48.35 | 46.43 | % | 0.15 | 0 | 0 | 0.98 | -0.87 | 0.01 | -0.55 | 11/6/2026 1:58:53 PM EST | |||
| 310.00 | 46.85 | 50.90 | 48.88 | 105.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.98 | -0.88 | 0.01 | -0.51 | 10/22/2026 | 11/6/2026 1:58:53 PM EST |
| 312.50 | 49.20 | 52.45 | 50.83 | 69.60 | % | 0.16 | 1 | 0 | 1.26 | -0.89 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 315.00 | 51.00 | 55.50 | 53.25 | % | 0.17 | 0 | 0 | 1.27 | -0.90 | 0.00 | -0.45 | 11/6/2026 1:58:53 PM EST | |||
| 317.50 | 53.70 | 57.30 | 55.50 | 76.60 | % | 0.17 | 1 | 0 | 1.28 | -0.91 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 1:58:53 PM EST | |
| 320.00 | 55.55 | 60.00 | 57.78 | 94.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | -0.92 | 0.00 | -0.38 | 11/3/2026 | 11/6/2026 1:58:53 PM EST |
| 322.50 | 57.95 | 62.00 | 59.98 | % | 0.19 | 0 | 0 | 1.32 | -0.93 | 0.00 | -0.35 | 11/6/2026 1:58:53 PM EST | |||
| 325.00 | 60.25 | 64.65 | 62.45 | % | 0.19 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.33 | 11/6/2026 1:58:53 PM EST | |||
| 327.50 | 62.60 | 67.00 | 64.80 | % | 0.20 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.30 | 11/6/2026 1:58:53 PM EST | |||
| 330.00 | 65.30 | 69.40 | 67.35 | 87.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.36 | -0.95 | 0.00 | -0.27 | 11/5/2026 | 11/6/2026 1:58:53 PM EST |
| 332.50 | 67.50 | 71.80 | 69.65 | % | 0.21 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.25 | 11/6/2026 1:58:53 PM EST | |||
| 335.00 | 69.80 | 74.20 | 72.00 | % | 0.21 | 0 | 0 | 1.40 | -0.96 | 0.00 | -0.23 | 11/6/2026 1:58:53 PM EST |