Options Chain for MODERNA INC COM (MRNA) - $47.65 as of 6/9/2026 8:04:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 34.15 | 35.75 | 34.95 | 34.67 | +2.11 | +6.48% | 2.80 | 1 | 438 | 5.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 15.00 | 31.65 | 33.20 | 32.43 | 39.62 | 0.00 | 0.00% | 2.16 | 0 | 160 | 4.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:07 PM EST |
| 17.50 | 28.70 | 31.20 | 29.95 | 33.42 | 0.00 | 0.00% | 1.71 | 0 | 119 | 4.99 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 20.00 | 26.10 | 29.05 | 27.58 | 28.30 | 0.00 | 0.00% | 1.38 | 0 | 149 | 4.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 22.50 | 23.75 | 26.15 | 24.95 | 26.46 | 0.00 | 0.00% | 1.11 | 0 | 2,080 | 3.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:07 PM EST |
| 25.00 | 21.70 | 23.20 | 22.45 | 24.00 | 0.00 | 0.00% | 0.90 | 0 | 1,861 | 2.86 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 26.00 | 20.70 | 22.20 | 21.45 | 21.50 | 0.00 | 0.00% | 0.82 | 0 | 658 | 2.72 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 27.00 | 19.70 | 21.50 | 20.60 | 22.10 | 0.00 | 0.00% | 0.76 | 0 | 189 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:07 PM EST |
| 28.00 | 18.85 | 20.35 | 19.60 | 19.64 | -0.26 | -1.31% | 0.70 | 2 | 1,244 | 2.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 29.00 | 18.10 | 19.15 | 18.63 | 18.51 | -1.63 | -8.10% | 0.64 | 2 | 200 | 2.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 30.00 | 16.70 | 18.30 | 17.50 | 16.60 | -0.89 | -5.09% | 0.58 | 10 | 794 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 31.00 | 15.50 | 17.45 | 16.48 | 17.74 | 0.00 | 0.00% | 0.53 | 0 | 147 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 32.00 | 14.70 | 16.50 | 15.60 | 15.35 | 0.00 | 0.00% | 0.49 | 0 | 436 | 2.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 33.00 | 14.10 | 15.20 | 14.65 | 14.47 | -8.23 | -36.26% | 0.44 | 2 | 270 | 1.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 34.00 | 12.75 | 14.50 | 13.63 | 12.29 | 0.00 | 0.00% | 0.40 | 0 | 229 | 1.94 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 35.00 | 11.75 | 13.30 | 12.53 | 12.60 | -1.15 | -8.37% | 0.36 | 10 | 3,678 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 36.00 | 10.75 | 12.35 | 11.55 | 10.60 | 0.00 | 0.00% | 0.32 | 0 | 219 | 1.58 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 6/9/2026 4:00:07 PM EST |
| 37.00 | 9.60 | 11.70 | 10.65 | 10.45 | 0.00 | 0.00% | 0.29 | 0 | 483 | 1.70 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 6/9/2026 4:00:07 PM EST |
| 38.00 | 8.80 | 10.60 | 9.70 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 526 | 1.51 | 0.97 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 39.00 | 7.85 | 9.45 | 8.65 | 9.92 | 0.00 | 0.00% | 0.22 | 0 | 186 | 1.31 | 0.95 | 0.02 | -0.03 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 40.00 | 6.95 | 8.50 | 7.73 | 6.44 | -1.63 | -20.20% | 0.19 | 3 | 20,197 | 1.22 | 0.93 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 41.00 | 6.50 | 7.60 | 7.05 | 7.17 | +0.07 | +0.99% | 0.17 | 2 | 225 | 1.16 | 0.90 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 42.00 | 5.60 | 6.70 | 6.15 | 4.26 | 0.00 | 0.00% | 0.15 | 0 | 445 | 1.09 | 0.86 | 0.04 | -0.07 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 42.50 | 4.70 | 6.25 | 5.48 | % | 0.13 | 0 | 0 | 1.05 | 0.84 | 0.04 | -0.08 | 6/9/2026 4:00:07 PM EST | |||
| 43.00 | 4.65 | 6.05 | 5.35 | 4.95 | 0.00 | 0.00% | 0.12 | 0 | 325 | 1.12 | 0.81 | 0.05 | -0.09 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 43.50 | 3.90 | 5.55 | 4.73 | 3.80 | -1.03 | -21.33% | 0.11 | 1 | 2 | 1.05 | 0.79 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 44.00 | 3.80 | 5.00 | 4.40 | 3.90 | -1.20 | -23.53% | 0.10 | 18 | 485 | 0.66 | 0.76 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 44.50 | 3.90 | 5.20 | 4.55 | 5.29 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.90 | 0.73 | 0.06 | -0.11 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 45.00 | 3.50 | 4.25 | 3.88 | 2.59 | -1.21 | -31.85% | 0.09 | 18 | 3,277 | 0.77 | 0.70 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 45.50 | 3.10 | 3.85 | 3.48 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.75 | 0.67 | 0.06 | -0.12 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 46.00 | 3.00 | 3.55 | 3.28 | 3.20 | +0.25 | +8.48% | 0.07 | 27 | 302 | 0.79 | 0.64 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 46.50 | 2.86 | 3.25 | 3.06 | 3.10 | +0.22 | +7.64% | 0.07 | 9 | 180 | 0.81 | 0.61 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 47.00 | 2.58 | 2.82 | 2.70 | 2.76 | +0.34 | +14.05% | 0.06 | 34 | 583 | 0.79 | 0.57 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 47.50 | 2.35 | 2.56 | 2.46 | 2.52 | +0.36 | +16.67% | 0.05 | 29 | 334 | 0.79 | 0.54 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 48.00 | 2.11 | 2.28 | 2.20 | 2.20 | +0.20 | +10.00% | 0.05 | 31 | 702 | 0.78 | 0.51 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 48.50 | 1.88 | 2.38 | 2.13 | 1.49 | -0.18 | -10.78% | 0.04 | 16 | 730 | 0.83 | 0.47 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 49.00 | 1.70 | 1.84 | 1.77 | 1.78 | +0.18 | +11.25% | 0.04 | 2,771 | 782 | 0.78 | 0.44 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 49.50 | 1.49 | 1.77 | 1.63 | 1.64 | +0.05 | +3.15% | 0.03 | 143 | 269 | 0.79 | 0.41 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 50.00 | 1.35 | 1.52 | 1.44 | 1.32 | -0.03 | -2.23% | 0.03 | 458 | 7,753 | 0.78 | 0.38 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 51.00 | 1.03 | 1.24 | 1.14 | 1.10 | +0.09 | +8.92% | 0.02 | 148 | 364 | 0.79 | 0.32 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 52.00 | 0.81 | 0.96 | 0.89 | 0.82 | -0.03 | -3.53% | 0.02 | 2,536 | 556 | 0.78 | 0.27 | 0.05 | -0.11 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 53.00 | 0.65 | 0.80 | 0.73 | 0.81 | +0.12 | +17.40% | 0.01 | 20 | 144 | 0.81 | 0.22 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 54.00 | 0.51 | 0.83 | 0.67 | 0.61 | +0.02 | +3.39% | 0.01 | 11 | 172 | 0.86 | 0.18 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 55.00 | 0.40 | 0.69 | 0.55 | 0.44 | -0.06 | -12.00% | 0.01 | 283 | 7,886 | 0.87 | 0.15 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 56.00 | 0.09 | 0.67 | 0.38 | 0.36 | -0.14 | -28.00% | 0.01 | 10 | 49 | 0.81 | 0.12 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 57.00 | 0.10 | 0.55 | 0.33 | 0.32 | -0.02 | -5.89% | 0.01 | 1 | 125 | 0.84 | 0.09 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.67 | 0.34 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.15 | 0.07 | 0.02 | -0.04 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 59.00 | 0.05 | 0.45 | 0.25 | 0.17 | -0.14 | -45.17% | 0.00 | 1 | 58 | 0.88 | 0.06 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 60.00 | 0.11 | 0.23 | 0.17 | 0.17 | -0.06 | -26.09% | 0.00 | 62 | 4,650 | 0.90 | 0.04 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 65.00 | 0.05 | 0.41 | 0.23 | 0.08 | -0.09 | -52.95% | 0.00 | 19 | 6,485 | 1.16 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 70.00 | 0.04 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 23 | 5,372 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 1,527 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 80.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 20 | 3,251 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 85.00 | 0.04 | 0.14 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 1.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,087 | 1.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 736 | 2.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,878 | 2.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 105.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 127 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 2.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 185 | 4.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:07 PM EST |
| 145.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 56 | 3.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.71 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,329 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.97 | 0.49 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,466 | 4.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,409 | 3.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,538 | 3.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,299 | 2.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16,127 | 2.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 678 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:07 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:07 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,423 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:07 PM EST |
| 33.00 | 0.02 | 0.34 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 34.00 | 0.03 | 0.13 | 0.08 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 311 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 5,920 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.14 | -0.01 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 588 | 0.99 | -0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 1.00 | -0.03 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 39.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 107 | 1,726 | 0.89 | -0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.02 | -6.25% | 0.01 | 77 | 15,497 | 0.95 | -0.07 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 41.00 | 0.23 | 0.71 | 0.47 | 0.45 | +0.02 | +4.66% | 0.01 | 103 | 1,078 | 0.90 | -0.10 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 42.00 | 0.15 | 0.69 | 0.42 | 0.57 | +0.09 | +18.75% | 0.01 | 6 | 1,352 | 0.76 | -0.14 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 42.50 | 0.31 | 0.81 | 0.56 | 0.53 | -0.12 | -18.47% | 0.01 | 20 | 154 | 0.80 | -0.16 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 43.00 | 0.54 | 0.72 | 0.63 | 0.61 | -0.17 | -21.80% | 0.01 | 26 | 1,860 | 0.79 | -0.19 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 43.50 | 0.64 | 0.85 | 0.75 | 0.90 | 0.00 | 0.00% | 0.02 | 21 | 137 | 0.78 | -0.21 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 44.00 | 0.76 | 0.96 | 0.86 | 1.08 | +0.11 | +11.34% | 0.02 | 16 | 3,027 | 0.78 | -0.24 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 44.50 | 0.93 | 1.11 | 1.02 | 0.97 | -0.19 | -16.38% | 0.02 | 22 | 133 | 0.79 | -0.27 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 45.00 | 1.05 | 1.47 | 1.26 | 1.26 | -0.08 | -5.97% | 0.03 | 57 | 4,822 | 0.82 | -0.30 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 45.50 | 1.20 | 1.56 | 1.38 | 2.31 | +0.85 | +58.22% | 0.03 | 3 | 281 | 0.80 | -0.33 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 46.00 | 1.41 | 1.75 | 1.58 | 1.43 | -0.29 | -16.86% | 0.03 | 112 | 1,462 | 0.80 | -0.36 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 46.50 | 1.59 | 2.16 | 1.88 | 2.27 | +0.29 | +14.65% | 0.04 | 3 | 282 | 0.83 | -0.39 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 47.00 | 1.82 | 2.21 | 2.02 | 1.91 | -0.42 | -18.03% | 0.04 | 62 | 740 | 0.80 | -0.43 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 47.50 | 2.04 | 2.47 | 2.26 | 2.35 | -0.19 | -7.48% | 0.05 | 119 | 168 | 0.79 | -0.46 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 48.00 | 2.30 | 2.85 | 2.58 | 2.40 | -0.47 | -16.38% | 0.05 | 23 | 572 | 0.81 | -0.49 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 48.50 | 2.59 | 2.82 | 2.71 | 3.45 | +0.32 | +10.23% | 0.06 | 12 | 90 | 0.76 | -0.53 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 49.00 | 2.88 | 3.40 | 3.14 | 3.00 | -0.45 | -13.05% | 0.06 | 11 | 1,217 | 0.81 | -0.56 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 49.50 | 2.85 | 3.70 | 3.28 | 4.24 | +1.19 | +39.02% | 0.07 | 1 | 183 | 0.75 | -0.59 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 50.00 | 3.50 | 4.00 | 3.75 | 3.77 | -0.43 | -10.24% | 0.07 | 29 | 8,923 | 0.80 | -0.62 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 51.00 | 4.15 | 4.95 | 4.55 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 218 | 0.84 | -0.68 | 0.06 | -0.12 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 52.00 | 4.80 | 5.65 | 5.23 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.81 | -0.73 | 0.05 | -0.11 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 53.00 | 5.55 | 7.10 | 6.33 | 6.80 | +0.54 | +8.63% | 0.12 | 9 | 30 | 0.91 | -0.78 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 54.00 | 6.15 | 8.10 | 7.13 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.33 | -0.82 | 0.04 | -0.09 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 55.00 | 7.35 | 8.30 | 7.83 | 7.68 | -0.52 | -6.35% | 0.14 | 8 | 935 | 0.81 | -0.85 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 56.00 | 7.95 | 9.85 | 8.90 | 8.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.40 | -0.88 | 0.03 | -0.07 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 57.00 | 8.85 | 10.85 | 9.85 | 9.47 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.48 | -0.91 | 0.03 | -0.06 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 58.00 | 10.00 | 11.90 | 10.95 | 8.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.58 | -0.93 | 0.02 | -0.04 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 59.00 | 10.75 | 12.60 | 11.68 | 11.51 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.53 | -0.94 | 0.02 | -0.04 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 60.00 | 11.90 | 14.25 | 13.08 | 14.29 | +1.32 | +10.18% | 0.22 | 1 | 688 | 1.88 | -0.96 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 65.00 | 16.85 | 19.15 | 18.00 | 14.08 | 0.00 | 0.00% | 0.28 | 0 | 394 | 2.17 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 70.00 | 21.80 | 24.15 | 22.98 | 19.87 | 0.00 | 0.00% | 0.33 | 0 | 210 | 2.46 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 75.00 | 25.65 | 29.15 | 27.40 | 23.81 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.72 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 80.00 | 31.60 | 33.60 | 32.60 | 29.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:07 PM EST |
| 85.00 | 36.80 | 39.35 | 38.08 | 36.10 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:07 PM EST |
| 90.00 | 41.60 | 43.75 | 42.68 | 45.42 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 95.00 | 46.50 | 49.35 | 47.93 | % | 0.50 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 100.00 | 51.60 | 53.75 | 52.68 | 46.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:07 PM EST |
| 105.00 | 56.60 | 59.30 | 57.95 | % | 0.55 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 110.00 | 61.60 | 63.75 | 62.68 | % | 0.57 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 115.00 | 66.55 | 69.35 | 67.95 | % | 0.59 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 120.00 | 71.55 | 74.35 | 72.95 | % | 0.61 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 125.00 | 76.55 | 78.70 | 77.63 | % | 0.62 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 130.00 | 81.60 | 83.75 | 82.68 | % | 0.64 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 135.00 | 86.60 | 89.35 | 87.98 | % | 0.65 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 140.00 | 91.60 | 93.60 | 92.60 | % | 0.66 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 145.00 | 96.60 | 99.40 | 98.00 | % | 0.68 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 150.00 | 101.60 | 104.35 | 102.98 | % | 0.69 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 155.00 | 106.60 | 109.35 | 107.98 | % | 0.70 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 160.00 | 111.50 | 114.35 | 112.93 | % | 0.71 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 165.00 | 116.60 | 119.35 | 117.98 | % | 0.72 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 170.00 | 121.55 | 124.35 | 122.95 | % | 0.72 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 175.00 | 126.55 | 129.35 | 127.95 | % | 0.73 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 180.00 | 131.60 | 134.35 | 132.98 | % | 0.74 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 185.00 | 136.60 | 139.35 | 137.98 | % | 0.75 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 190.00 | 141.55 | 144.35 | 142.95 | % | 0.75 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 195.00 | 146.40 | 148.60 | 147.50 | % | 0.76 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 200.00 | 151.55 | 154.35 | 152.95 | % | 0.76 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 210.00 | 161.80 | 164.15 | 162.98 | % | 0.78 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 220.00 | 171.55 | 174.35 | 172.95 | % | 0.79 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 230.00 | 181.55 | 183.90 | 182.73 | % | 0.79 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST |