Options Chain for MODERNA INC COM (MRNA) - $56.26 as of 8/6/2026 2:57:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.25 | 26.35 | 24.80 | 24.02 | 0.00 | 0.00% | 0.83 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 12:59:13 PM EST |
| 35.00 | 18.50 | 21.35 | 19.93 | % | 0.57 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 37.00 | 16.40 | 19.35 | 17.88 | % | 0.48 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 37.50 | 16.05 | 18.85 | 17.45 | % | 0.47 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 38.00 | 15.45 | 18.35 | 16.90 | % | 0.44 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 38.50 | 14.85 | 17.85 | 16.35 | % | 0.42 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 39.00 | 14.45 | 17.35 | 15.90 | % | 0.41 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 39.50 | 14.00 | 16.30 | 15.15 | % | 0.38 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 40.00 | 13.35 | 16.35 | 14.85 | 16.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:59:13 PM EST |
| 40.50 | 13.00 | 15.90 | 14.45 | % | 0.36 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 41.00 | 12.45 | 15.40 | 13.93 | 15.68 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 41.50 | 12.00 | 14.90 | 13.45 | % | 0.32 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 42.00 | 11.55 | 14.40 | 12.98 | 14.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.23 | 0.99 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 42.50 | 11.00 | 13.95 | 12.48 | % | 0.29 | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.01 | 8/6/2026 12:59:13 PM EST | |||
| 43.00 | 10.60 | 13.40 | 12.00 | % | 0.28 | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 8/6/2026 12:59:13 PM EST | |||
| 43.50 | 9.95 | 12.90 | 11.43 | % | 0.26 | 0 | 0 | 2.06 | 0.98 | 0.01 | -0.01 | 8/6/2026 12:59:13 PM EST | |||
| 44.00 | 9.55 | 12.40 | 10.98 | % | 0.25 | 0 | 0 | 2.00 | 0.98 | 0.01 | -0.02 | 8/6/2026 12:59:13 PM EST | |||
| 44.50 | 9.20 | 11.95 | 10.58 | % | 0.24 | 0 | 0 | 1.94 | 0.97 | 0.01 | -0.02 | 8/6/2026 12:59:13 PM EST | |||
| 45.00 | 8.70 | 11.50 | 10.10 | 11.20 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.89 | 0.96 | 0.01 | -0.03 | 8/3/2026 | 8/6/2026 12:59:13 PM EST |
| 45.50 | 8.20 | 10.95 | 9.58 | % | 0.21 | 0 | 0 | 1.85 | 0.96 | 0.02 | -0.03 | 8/6/2026 12:59:13 PM EST | |||
| 46.00 | 7.65 | 9.75 | 8.70 | 10.03 | -0.57 | -5.38% | 0.19 | 1 | 1 | 1.44 | 0.95 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 46.50 | 7.30 | 10.05 | 8.68 | 9.65 | -0.52 | -5.12% | 0.19 | 1 | 1 | 1.72 | 0.93 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 47.00 | 6.85 | 9.55 | 8.20 | 8.24 | -2.64 | -24.27% | 0.17 | 1 | 2 | 1.70 | 0.92 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 47.50 | 6.45 | 9.10 | 7.78 | 10.08 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.65 | 0.90 | 0.03 | -0.06 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 48.00 | 6.00 | 8.15 | 7.08 | 7.25 | -1.95 | -21.20% | 0.15 | 2 | 3 | 1.37 | 0.89 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 48.50 | 5.60 | 7.65 | 6.63 | 7.32 | -1.53 | -17.29% | 0.14 | 1 | 2 | 1.39 | 0.87 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 49.00 | 5.20 | 7.15 | 6.18 | 6.23 | -2.52 | -28.80% | 0.13 | 1 | 1 | 1.25 | 0.85 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 49.50 | 4.90 | 6.65 | 5.78 | 6.04 | -2.36 | -28.10% | 0.12 | 1 | 1 | 0.73 | 0.82 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 50.00 | 4.45 | 5.85 | 5.15 | 5.40 | -2.87 | -34.71% | 0.10 | 23 | 51 | 0.81 | 0.80 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 51.00 | 4.20 | 4.65 | 4.43 | % | 0.09 | 0 | 0 | 0.70 | 0.74 | 0.05 | -0.12 | 8/6/2026 12:59:13 PM EST | |||
| 52.00 | 3.50 | 4.00 | 3.75 | 4.55 | -3.31 | -42.12% | 0.07 | 7 | 2 | 0.72 | 0.68 | 0.06 | -0.13 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 53.00 | 2.90 | 3.40 | 3.15 | 3.20 | -2.94 | -47.89% | 0.06 | 1 | 3 | 0.76 | 0.62 | 0.06 | -0.14 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 54.00 | 2.35 | 2.83 | 2.59 | 2.57 | -2.48 | -49.11% | 0.05 | 1 | 40 | 0.73 | 0.55 | 0.07 | -0.15 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 55.00 | 1.88 | 2.14 | 2.01 | 2.10 | -2.82 | -57.32% | 0.04 | 29 | 10 | 0.74 | 0.48 | 0.07 | -0.15 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 56.00 | 1.50 | 1.73 | 1.62 | 1.61 | -1.09 | -40.37% | 0.03 | 9,983 | 31 | 0.73 | 0.42 | 0.06 | -0.15 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 57.00 | 1.18 | 1.40 | 1.29 | 1.42 | -1.28 | -47.41% | 0.02 | 209 | 25 | 0.75 | 0.36 | 0.06 | -0.14 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 58.00 | 1.00 | 1.13 | 1.07 | 1.08 | -1.12 | -50.91% | 0.02 | 253 | 226 | 0.75 | 0.30 | 0.06 | -0.13 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 59.00 | 0.75 | 0.92 | 0.84 | 0.82 | -1.37 | -62.56% | 0.01 | 20 | 15 | 0.75 | 0.25 | 0.05 | -0.12 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 60.00 | 0.62 | 0.74 | 0.68 | 0.65 | -0.76 | -53.91% | 0.01 | 10,154 | 423 | 0.77 | 0.21 | 0.05 | -0.11 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 61.00 | 0.49 | 0.64 | 0.57 | 0.62 | -0.95 | -60.51% | 0.01 | 110 | 36 | 0.77 | 0.18 | 0.04 | -0.10 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 62.00 | 0.35 | 0.53 | 0.44 | 0.45 | -0.61 | -57.55% | 0.01 | 47 | 384 | 0.80 | 0.15 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 63.00 | 0.26 | 0.61 | 0.44 | 0.47 | -0.58 | -55.24% | 0.01 | 15 | 50 | 0.83 | 0.12 | 0.03 | -0.08 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 64.00 | 0.18 | 0.48 | 0.33 | 0.28 | -0.25 | -47.17% | 0.01 | 3 | 43 | 0.82 | 0.10 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 65.00 | 0.13 | 0.35 | 0.24 | 0.25 | -0.19 | -43.19% | 0.00 | 145 | 573 | 0.82 | 0.09 | 0.02 | -0.07 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 66.00 | 0.08 | 0.45 | 0.27 | 0.19 | -0.21 | -52.50% | 0.00 | 19 | 80 | 0.86 | 0.07 | 0.02 | -0.06 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 67.00 | 0.06 | 1.92 | 0.99 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.04 | 0.01 | -0.04 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 68.00 | 0.00 | 0.28 | 0.14 | 0.29 | -0.16 | -35.56% | 0.00 | 2 | 27 | 1.28 | 0.03 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 69.00 | 0.01 | 0.30 | 0.16 | 0.39 | +0.02 | +5.41% | 0.00 | 3 | 29 | 0.91 | 0.03 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 157 | 419 | 0.89 | 0.03 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 71.00 | 0.00 | 0.23 | 0.12 | 0.08 | -0.29 | -78.38% | 0.00 | 200 | 130 | 1.11 | 0.02 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 72.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 384 | 138 | 0.87 | 0.02 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 73.00 | 0.00 | 2.16 | 1.08 | 0.05 | -0.18 | -78.27% | 0.01 | 1 | 94 | 2.23 | 0.01 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 74.00 | 0.00 | 0.61 | 0.31 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 44 | 1.59 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 23 | 221 | 1.06 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 80.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 81.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 82.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 83.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 84.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 86.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 90.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:13 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 48 | 1.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.16 | 0.08 | 0.10 | % | 0.00 | 1 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:13 PM EST | |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 37.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 37.50 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 38.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 38.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 39.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 39.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 40.00 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 110 | 2.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:13 PM EST |
| 40.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 41.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 41.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 42.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 2.33 | -0.01 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 42.50 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 2.27 | -0.01 | 0.00 | -0.01 | 8/6/2026 12:59:13 PM EST | |||
| 43.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 2.20 | -0.01 | 0.01 | -0.01 | 8/6/2026 12:59:13 PM EST | |||
| 43.50 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | -0.02 | 0.01 | -0.01 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 44.00 | 0.00 | 2.21 | 1.11 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.08 | -0.02 | 0.01 | -0.02 | 8/3/2026 | 8/6/2026 12:59:13 PM EST |
| 44.50 | 0.00 | 2.21 | 1.11 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | -0.03 | 0.01 | -0.02 | 8/3/2026 | 8/6/2026 12:59:13 PM EST |
| 45.00 | 0.01 | 0.41 | 0.21 | 0.18 | +0.07 | +63.64% | 0.00 | 66 | 372 | 0.78 | -0.04 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.21 | -70.00% | 0.00 | 10 | 1 | 1.88 | -0.04 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 46.00 | 0.00 | 2.26 | 1.13 | 0.16 | -0.02 | -11.12% | 0.02 | 4 | 4 | 1.84 | -0.05 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 46.50 | 0.06 | 0.35 | 0.21 | 0.19 | +0.01 | +5.56% | 0.00 | 4 | 2 | 1.18 | -0.07 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 47.00 | 0.13 | 0.35 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.18 | -0.08 | 0.03 | -0.05 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 47.50 | 0.19 | 0.52 | 0.36 | 0.34 | -0.18 | -34.62% | 0.01 | 3 | 1 | 0.77 | -0.10 | 0.03 | -0.06 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 48.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 177 | 129 | 0.74 | -0.11 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 48.50 | 0.36 | 0.55 | 0.46 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.13 | 0.04 | -0.08 | 7/31/2026 | 8/6/2026 12:59:13 PM EST |
| 49.00 | 0.33 | 0.65 | 0.49 | 0.48 | -0.26 | -35.14% | 0.01 | 47 | 42 | 0.70 | -0.15 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 49.50 | 0.42 | 0.69 | 0.56 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.18 | 0.04 | -0.09 | 7/31/2026 | 8/6/2026 12:59:13 PM EST |
| 50.00 | 0.59 | 0.79 | 0.69 | 0.69 | -0.01 | -1.43% | 0.01 | 737 | 368 | 0.73 | -0.20 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 51.00 | 0.85 | 1.04 | 0.95 | 0.88 | +0.08 | +10.00% | 0.02 | 71 | 411 | 0.71 | -0.26 | 0.05 | -0.12 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 52.00 | 1.15 | 1.59 | 1.37 | 1.23 | +0.25 | +25.51% | 0.03 | 334 | 200 | 0.75 | -0.32 | 0.06 | -0.13 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 53.00 | 1.52 | 1.99 | 1.76 | 1.59 | +0.20 | +14.39% | 0.03 | 29 | 14 | 0.74 | -0.38 | 0.06 | -0.14 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 54.00 | 1.97 | 2.42 | 2.20 | 2.00 | +0.89 | +80.18% | 0.04 | 14 | 21 | 0.73 | -0.45 | 0.07 | -0.15 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 55.00 | 2.50 | 2.77 | 2.64 | 2.67 | +0.26 | +10.79% | 0.05 | 120 | 267 | 0.73 | -0.52 | 0.07 | -0.15 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 56.00 | 3.10 | 3.60 | 3.35 | 2.24 | -1.06 | -32.13% | 0.06 | 4 | 15 | 0.73 | -0.58 | 0.06 | -0.15 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 57.00 | 3.75 | 4.25 | 4.00 | 2.86 | -0.62 | -17.82% | 0.07 | 1 | 28 | 0.74 | -0.64 | 0.06 | -0.14 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 58.00 | 4.45 | 5.00 | 4.73 | 3.46 | -0.15 | -4.16% | 0.08 | 3 | 14 | 0.75 | -0.70 | 0.06 | -0.13 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 59.00 | 5.00 | 5.75 | 5.38 | 4.85 | +1.02 | +26.64% | 0.09 | 29 | 26 | 0.72 | -0.75 | 0.05 | -0.12 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 60.00 | 5.65 | 7.05 | 6.35 | 5.72 | +0.70 | +13.95% | 0.11 | 42 | 261 | 0.69 | -0.79 | 0.05 | -0.11 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 61.00 | 6.75 | 7.85 | 7.30 | 6.97 | +1.37 | +24.47% | 0.12 | 2 | 34 | 0.79 | -0.82 | 0.04 | -0.10 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 62.00 | 7.70 | 8.85 | 8.28 | 7.88 | +2.05 | +35.17% | 0.13 | 2 | 32 | 0.73 | -0.85 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 63.00 | 8.00 | 9.80 | 8.90 | 8.80 | +1.36 | +18.28% | 0.14 | 14 | 28 | 1.12 | -0.88 | 0.03 | -0.08 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 64.00 | 8.80 | 10.65 | 9.73 | 9.62 | +0.99 | +11.48% | 0.15 | 5 | 8 | 1.22 | -0.90 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 65.00 | 9.65 | 11.90 | 10.78 | 10.48 | +1.06 | +11.26% | 0.17 | 3 | 54 | 1.39 | -0.91 | 0.02 | -0.07 | 8/6/2026 | 8/6/2026 12:59:13 PM EST |
| 66.00 | 10.20 | 12.75 | 11.48 | 10.48 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.31 | -0.93 | 0.02 | -0.06 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 67.00 | 11.55 | 14.05 | 12.80 | 10.63 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.65 | -0.95 | 0.01 | -0.04 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 68.00 | 11.80 | 14.70 | 13.25 | 11.61 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.36 | -0.97 | 0.01 | -0.03 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 69.00 | 12.80 | 15.60 | 14.20 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.41 | -0.97 | 0.01 | -0.03 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 70.00 | 13.75 | 16.80 | 15.28 | 12.99 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.47 | -0.97 | 0.01 | -0.03 | 8/5/2026 | 8/6/2026 12:59:13 PM EST |
| 71.00 | 14.75 | 17.60 | 16.18 | 16.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.63 | -0.98 | 0.01 | -0.02 | 7/27/2026 | 8/6/2026 12:59:13 PM EST |
| 72.00 | 15.75 | 18.60 | 17.18 | 14.78 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.68 | -0.98 | 0.01 | -0.02 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 73.00 | 16.75 | 19.80 | 18.28 | 15.87 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.84 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 12:59:13 PM EST |
| 74.00 | 17.75 | 20.65 | 19.20 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 100 | 1.81 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 8/6/2026 12:59:13 PM EST |
| 75.00 | 18.75 | 21.55 | 20.15 | 20.50 | 0.00 | 0.00% | 0.27 | 0 | 45 | 1.81 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/6/2026 12:59:13 PM EST |
| 76.00 | 19.75 | 22.50 | 21.13 | 15.89 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 12:59:13 PM EST |
| 77.00 | 20.75 | 24.65 | 22.70 | 21.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 12:59:13 PM EST |
| 78.00 | 21.75 | 25.35 | 23.55 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/6/2026 12:59:13 PM EST |
| 79.00 | 22.75 | 26.00 | 24.38 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 80.00 | 24.15 | 27.60 | 25.88 | 10.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/6/2026 12:59:13 PM EST |
| 81.00 | 24.70 | 28.60 | 26.65 | 11.80 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.61 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 12:59:13 PM EST |
| 82.00 | 25.70 | 29.60 | 27.65 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 83.00 | 26.70 | 30.45 | 28.58 | % | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 84.00 | 27.70 | 31.50 | 29.60 | % | 0.35 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 85.00 | 28.70 | 32.50 | 30.60 | 14.08 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/6/2026 12:59:13 PM EST |
| 86.00 | 29.70 | 33.45 | 31.58 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 90.00 | 33.70 | 37.50 | 35.60 | % | 0.40 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 95.00 | 38.70 | 42.50 | 40.60 | % | 0.43 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 100.00 | 43.70 | 47.50 | 45.60 | % | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 105.00 | 48.70 | 52.00 | 50.35 | % | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 110.00 | 53.70 | 57.20 | 55.45 | % | 0.50 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 115.00 | 58.70 | 61.90 | 60.30 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST | |||
| 120.00 | 63.70 | 66.60 | 65.15 | % | 0.54 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/6/2026 12:59:13 PM EST |