Options Chain for MORGAN STANLEY COM NEW (MS) - $157.90 as of 3/18/2026 7:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 107.00 | 110.10 | 108.55 | 109.55 | +0.76 | +0.70% | 2.17 | 2 | 2 | 7.47 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 55.00 | 102.00 | 105.25 | 103.63 | 103.52 | -0.27 | -0.26% | 1.88 | 2 | 3 | 9.06 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 60.00 | 97.15 | 100.65 | 98.90 | 98.54 | -0.26 | -0.27% | 1.65 | 2 | 3 | 9.01 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 65.00 | 92.00 | 95.60 | 93.80 | 93.70 | 0.00 | 0.00% | 1.44 | 0 | 4 | 8.15 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 70.00 | 87.00 | 90.65 | 88.83 | 88.72 | 0.00 | 0.00% | 1.27 | 0 | 4 | 7.74 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 75.00 | 82.15 | 85.60 | 83.88 | 84.00 | 0.00 | 0.00% | 1.12 | 0 | 6 | 7.17 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 4:00:12 PM EST |
| 80.00 | 77.00 | 80.20 | 78.60 | 78.43 | +4.03 | +5.42% | 0.98 | 2 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 85.00 | 72.60 | 75.70 | 74.15 | 73.45 | -0.17 | -0.24% | 0.87 | 2 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 90.00 | 67.00 | 70.35 | 68.68 | 68.62 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 95.00 | 62.00 | 65.35 | 63.68 | 80.70 | 0.00 | 0.00% | 0.67 | 0 | 5 | 4.90 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/18/2026 4:00:12 PM EST |
| 100.00 | 57.60 | 60.55 | 59.08 | 81.05 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/18/2026 4:00:12 PM EST |
| 105.00 | 51.95 | 55.40 | 53.68 | 53.80 | 0.00 | 0.00% | 0.51 | 0 | 39 | 4.13 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 110.00 | 47.65 | 50.25 | 48.95 | 48.81 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.67 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 115.00 | 42.90 | 44.40 | 43.65 | 61.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/18/2026 4:00:12 PM EST |
| 120.00 | 37.80 | 39.70 | 38.75 | 39.65 | +0.56 | +1.44% | 0.32 | 3 | 68 | 2.26 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 125.00 | 32.65 | 34.80 | 33.73 | 30.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:12 PM EST |
| 128.00 | 29.95 | 31.45 | 30.70 | 30.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 129.00 | 28.65 | 30.45 | 29.55 | 29.84 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 130.00 | 27.90 | 29.45 | 28.68 | 25.17 | 0.00 | 0.00% | 0.22 | 0 | 312 | 1.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 4:00:12 PM EST |
| 131.00 | 26.90 | 28.45 | 27.68 | % | 0.21 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 132.00 | 25.90 | 28.20 | 27.05 | % | 0.20 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 133.00 | 25.00 | 27.45 | 26.23 | % | 0.20 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 134.00 | 23.95 | 26.25 | 25.10 | 24.93 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 135.00 | 23.00 | 25.20 | 24.10 | 23.53 | -0.40 | -1.68% | 0.18 | 2 | 950 | 1.96 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 136.00 | 21.50 | 24.35 | 22.93 | 22.53 | % | 0.17 | 2 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST | |
| 137.00 | 20.60 | 23.30 | 21.95 | % | 0.16 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 138.00 | 19.65 | 22.80 | 21.23 | % | 0.15 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 139.00 | 19.00 | 20.55 | 19.78 | % | 0.14 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.05 | 3/18/2026 4:00:12 PM EST | |||
| 140.00 | 17.35 | 20.25 | 18.80 | 20.20 | +1.51 | +8.08% | 0.13 | 1 | 440 | 1.35 | 0.98 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 141.00 | 17.05 | 18.60 | 17.83 | % | 0.13 | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.09 | 3/18/2026 4:00:12 PM EST | |||
| 142.00 | 16.05 | 17.60 | 16.83 | % | 0.12 | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.09 | 3/18/2026 4:00:12 PM EST | |||
| 143.00 | 15.05 | 16.60 | 15.83 | % | 0.11 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.11 | 3/18/2026 4:00:12 PM EST | |||
| 144.00 | 14.05 | 15.65 | 14.85 | % | 0.10 | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.18 | 3/18/2026 4:00:12 PM EST | |||
| 145.00 | 13.15 | 14.50 | 13.83 | 14.65 | 0.00 | 0.00% | 0.10 | 0 | 154 | 1.04 | 0.96 | 0.01 | -0.18 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 146.00 | 12.60 | 13.90 | 13.25 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.03 | 0.94 | 0.01 | -0.23 | 3/16/2026 | 3/18/2026 4:00:12 PM EST |
| 147.00 | 11.65 | 12.95 | 12.30 | 12.29 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.99 | 0.94 | 0.02 | -0.23 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 148.00 | 10.70 | 11.95 | 11.33 | 10.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | 0.93 | 0.02 | -0.28 | 3/16/2026 | 3/18/2026 4:00:12 PM EST |
| 149.00 | 9.75 | 11.00 | 10.38 | 10.25 | +0.80 | +8.47% | 0.07 | 1 | 3 | 0.89 | 0.92 | 0.02 | -0.33 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 150.00 | 8.80 | 9.70 | 9.25 | 9.65 | 0.00 | 0.00% | 0.06 | 0 | 719 | 0.84 | 0.90 | 0.02 | -0.35 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 152.50 | 6.50 | 7.40 | 6.95 | 8.25 | +1.40 | +20.44% | 0.05 | 10 | 35 | 0.74 | 0.85 | 0.04 | -0.42 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 155.00 | 4.50 | 5.60 | 5.05 | 6.00 | +0.43 | +7.72% | 0.03 | 261 | 1,747 | 0.45 | 0.76 | 0.05 | -0.49 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 157.50 | 2.81 | 3.30 | 3.06 | 2.79 | +0.12 | +4.50% | 0.02 | 64 | 353 | 0.45 | 0.62 | 0.07 | -0.54 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 160.00 | 1.46 | 1.82 | 1.64 | 1.53 | -0.01 | -0.65% | 0.01 | 111 | 1,847 | 0.43 | 0.44 | 0.07 | -0.53 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 162.50 | 0.65 | 1.01 | 0.83 | 0.76 | -0.24 | -24.00% | 0.01 | 6,147 | 3,738 | 0.44 | 0.27 | 0.06 | -0.43 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 165.00 | 0.26 | 0.38 | 0.32 | 0.34 | -0.02 | -5.56% | 0.00 | 221 | 1,784 | 0.43 | 0.14 | 0.04 | -0.28 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 167.50 | 0.09 | 0.23 | 0.16 | 0.14 | -0.02 | -12.50% | 0.00 | 73 | 769 | 0.46 | 0.06 | 0.02 | -0.12 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 170.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 22 | 2,633 | 0.48 | 0.02 | 0.01 | -0.04 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 172.50 | 0.01 | 0.30 | 0.16 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 244 | 0.50 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 175.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 96 | 10,150 | 0.57 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 177.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,939 | 0.69 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 182.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:12 PM EST |
| 185.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 31 | 2,439 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 187.50 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 7,956 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 192.50 | 0.00 | 1.85 | 0.93 | 0.01 | -0.20 | -95.24% | 0.00 | 1 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 1.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:12 PM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 1.11 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 808 | 1.32 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 220.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 4:00:12 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/18/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/18/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 3/18/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,622 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,417 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/18/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/18/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 1,648 | 2.37 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 673 | 2.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 397 | 4.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 990 | 2.24 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 936 | 2.42 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 134 | 1,577 | 1.40 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 6 | 1,522 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 128.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 129.00 | 0.00 | 2.12 | 1.06 | 0.04 | -0.04 | -50.00% | 0.01 | 1 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.43 | 0.22 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 2,797 | 1.85 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 54 | 1.55 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 132.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 31 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 133.00 | 0.00 | 0.44 | 0.22 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 134.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 135.00 | 0.05 | 0.32 | 0.19 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 1,788 | 1.11 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 136.00 | 0.00 | 2.17 | 1.09 | 0.04 | % | 0.01 | 2 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST | |
| 137.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 138.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 139.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | -0.01 | 0.00 | -0.05 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 140.00 | 0.02 | 0.18 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 6,892 | 0.85 | -0.02 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 141.00 | 0.01 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.81 | -0.02 | 0.01 | -0.09 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 142.00 | 0.05 | 0.22 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.83 | -0.02 | 0.01 | -0.09 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 143.00 | 0.05 | 0.24 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 4 | 16 | 0.80 | -0.03 | 0.01 | -0.11 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 144.00 | 0.01 | 0.26 | 0.14 | 0.19 | +0.08 | +72.73% | 0.00 | 3 | 8 | 0.70 | -0.04 | 0.01 | -0.18 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 145.00 | 0.08 | 0.28 | 0.18 | 0.14 | -0.10 | -41.67% | 0.00 | 27 | 5,167 | 0.75 | -0.04 | 0.01 | -0.18 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 146.00 | 0.05 | 0.30 | 0.18 | 0.13 | -0.14 | -51.86% | 0.00 | 20 | 54 | 0.69 | -0.06 | 0.01 | -0.23 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 147.00 | 0.15 | 0.34 | 0.25 | 0.20 | -0.13 | -39.40% | 0.00 | 4 | 77 | 0.71 | -0.06 | 0.02 | -0.23 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 148.00 | 0.19 | 0.35 | 0.27 | 0.18 | -0.11 | -37.94% | 0.00 | 5 | 1,627 | 0.68 | -0.07 | 0.02 | -0.28 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 149.00 | 0.22 | 0.41 | 0.32 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.66 | -0.08 | 0.02 | -0.33 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 150.00 | 0.31 | 0.47 | 0.39 | 0.35 | -0.12 | -25.54% | 0.00 | 86 | 3,190 | 0.64 | -0.10 | 0.02 | -0.35 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 152.50 | 0.43 | 0.75 | 0.59 | 0.61 | -0.12 | -16.44% | 0.00 | 102 | 2,631 | 0.58 | -0.15 | 0.04 | -0.42 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 155.00 | 0.83 | 1.08 | 0.96 | 0.90 | -0.46 | -33.83% | 0.01 | 209 | 2,006 | 0.54 | -0.24 | 0.05 | -0.49 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 157.50 | 1.37 | 1.79 | 1.58 | 1.56 | -0.38 | -19.59% | 0.01 | 103 | 426 | 0.49 | -0.38 | 0.07 | -0.54 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 160.00 | 2.41 | 2.94 | 2.68 | 2.80 | -0.45 | -13.85% | 0.02 | 88 | 954 | 0.48 | -0.56 | 0.07 | -0.53 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 162.50 | 3.65 | 4.80 | 4.23 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.44 | -0.73 | 0.06 | -0.43 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 165.00 | 5.90 | 6.95 | 6.43 | 6.60 | -0.40 | -5.72% | 0.04 | 34 | 1,557 | 0.65 | -0.86 | 0.04 | -0.28 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 167.50 | 8.20 | 9.30 | 8.75 | 7.73 | -0.72 | -8.53% | 0.05 | 1 | 418 | 0.75 | -0.94 | 0.02 | -0.12 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 170.00 | 10.00 | 12.50 | 11.25 | 9.40 | -2.18 | -18.83% | 0.07 | 8 | 1,801 | 1.04 | -0.98 | 0.01 | -0.04 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 172.50 | 13.15 | 14.70 | 13.93 | 12.23 | -1.31 | -9.68% | 0.08 | 2 | 63 | 1.07 | -0.99 | 0.00 | -0.01 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 175.00 | 15.75 | 16.35 | 16.05 | 14.90 | -1.16 | -7.23% | 0.09 | 19 | 1,025 | 1.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 177.50 | 16.90 | 20.55 | 18.73 | 10.98 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.60 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 4:00:12 PM EST |
| 180.00 | 19.95 | 22.70 | 21.33 | 21.90 | +0.39 | +1.82% | 0.12 | 351 | 773 | 1.61 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 182.50 | 21.90 | 25.55 | 23.73 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 4:00:12 PM EST |
| 185.00 | 24.80 | 27.45 | 26.13 | 26.90 | +0.39 | +1.48% | 0.14 | 340 | 81 | 1.75 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 187.50 | 27.10 | 30.55 | 28.83 | % | 0.15 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 190.00 | 29.90 | 32.70 | 31.30 | 31.51 | 0.00 | 0.00% | 0.16 | 0 | 12 | 2.04 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 192.50 | 32.30 | 35.55 | 33.93 | 33.72 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 195.00 | 34.85 | 37.90 | 36.38 | 36.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 197.50 | 37.30 | 40.55 | 38.93 | 39.01 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:12 PM EST |
| 200.00 | 39.00 | 43.00 | 41.00 | 24.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 4:00:12 PM EST |
| 205.00 | 44.05 | 48.05 | 46.05 | % | 0.22 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 210.00 | 49.00 | 53.05 | 51.03 | 25.28 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/18/2026 4:00:12 PM EST |
| 215.00 | 54.30 | 58.05 | 56.18 | % | 0.26 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 220.00 | 59.25 | 63.05 | 61.15 | % | 0.28 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 225.00 | 64.40 | 68.05 | 66.23 | 66.42 | % | 0.29 | 2 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST | |
| 230.00 | 69.40 | 73.05 | 71.23 | 71.40 | +15.15 | +26.94% | 0.31 | 2 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:12 PM EST |
| 240.00 | 79.40 | 82.75 | 81.08 | 65.01 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/18/2026 4:00:12 PM EST |
| 250.00 | 89.20 | 93.05 | 91.13 | % | 0.36 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 260.00 | 99.20 | 103.05 | 101.13 | % | 0.39 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 270.00 | 109.20 | 113.05 | 111.13 | % | 0.41 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST | |||
| 280.00 | 118.90 | 123.05 | 120.98 | % | 0.43 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:12 PM EST |