Options Chain for MORGAN STANLEY COM NEW (MS) - $143.88 as of 8/12/2025 1:31:19 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 | 95.80 | 99.60 | 97.70 | % | 1.95 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 55.00 | 91.30 | 94.45 | 92.88 | % | 1.69 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 60.00 | 86.05 | 88.75 | 87.40 | % | 1.46 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 65.00 | 81.25 | 83.80 | 82.53 | 80.60 | 0.00 | 0.00% | 1.27 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 70.00 | 75.80 | 79.50 | 77.65 | 52.35 | 0.00 | 0.00% | 1.11 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 71.05 | 73.75 | 72.40 | % | 0.97 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 80.00 | 65.85 | 69.50 | 67.68 | % | 0.85 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 85.00 | 61.25 | 64.35 | 62.80 | 59.55 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 90.00 | 55.75 | 59.55 | 57.65 | 54.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 51.30 | 53.75 | 52.53 | 49.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 100.00 | 45.75 | 47.95 | 46.85 | 43.98 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 105.00 | 41.30 | 43.60 | 42.45 | 38.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 110.00 | 37.35 | 38.05 | 37.70 | 37.55 | +6.09 | +19.36% | 0.34 | 1 | 12 | 2.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 115.00 | 31.50 | 33.70 | 32.60 | 28.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 120.00 | 27.15 | 28.80 | 27.98 | 27.55 | +5.95 | +27.55% | 0.23 | 13 | 166 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 121.00 | 25.65 | 27.85 | 26.75 | % | 0.22 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 122.00 | 24.35 | 26.75 | 25.55 | % | 0.21 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 123.00 | 23.30 | 25.80 | 24.55 | % | 0.20 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 124.00 | 21.85 | 24.80 | 23.33 | % | 0.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 125.00 | 22.50 | 23.10 | 22.80 | 22.65 | +4.45 | +24.46% | 0.18 | 82 | 82 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 126.00 | 20.35 | 23.05 | 21.70 | % | 0.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 127.00 | 18.85 | 22.55 | 20.70 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 128.00 | 18.35 | 20.55 | 19.45 | 11.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 129.00 | 17.35 | 19.85 | 18.60 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:00 PM EST |
| 130.00 | 17.35 | 18.00 | 17.68 | 17.60 | +3.40 | +23.95% | 0.14 | 71 | 92 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 131.00 | 15.30 | 18.05 | 16.68 | 13.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 132.00 | 14.35 | 17.10 | 15.73 | 9.65 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.02 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 133.00 | 14.60 | 14.95 | 14.78 | 8.86 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 12:59:00 PM EST |
| 134.00 | 13.60 | 14.05 | 13.83 | 8.05 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.66 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 135.00 | 12.65 | 12.90 | 12.78 | 12.72 | +4.23 | +49.83% | 0.09 | 20 | 53 | 0.55 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 136.00 | 11.65 | 11.90 | 11.78 | 10.50 | +2.90 | +38.16% | 0.09 | 1 | 67 | 0.51 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 137.00 | 10.75 | 11.55 | 11.15 | 8.92 | +1.72 | +23.89% | 0.08 | 10 | 205 | 0.51 | 0.98 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 138.00 | 9.65 | 10.05 | 9.85 | 9.67 | +3.30 | +51.81% | 0.07 | 9 | 76 | 0.47 | 0.97 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 139.00 | 8.80 | 9.00 | 8.90 | 8.00 | +2.85 | +55.34% | 0.06 | 5 | 179 | 0.43 | 0.96 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 140.00 | 7.80 | 7.95 | 7.88 | 7.85 | +3.20 | +68.82% | 0.06 | 335 | 3,010 | 0.31 | 0.94 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 141.00 | 6.85 | 7.00 | 6.93 | 6.69 | +3.29 | +96.77% | 0.05 | 33 | 517 | 0.37 | 0.92 | 0.03 | -0.14 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 142.00 | 5.90 | 6.05 | 5.98 | 5.81 | +2.74 | +89.26% | 0.04 | 81 | 681 | 0.30 | 0.90 | 0.04 | -0.16 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 143.00 | 4.95 | 5.10 | 5.03 | 5.08 | +2.68 | +111.67% | 0.04 | 119 | 1,450 | 0.29 | 0.87 | 0.05 | -0.17 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 144.00 | 4.00 | 4.20 | 4.10 | 4.08 | +2.21 | +118.19% | 0.03 | 68 | 573 | 0.28 | 0.82 | 0.06 | -0.19 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 145.00 | 3.25 | 3.35 | 3.30 | 3.30 | +1.94 | +142.65% | 0.02 | 381 | 5,458 | 0.26 | 0.76 | 0.08 | -0.21 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 146.00 | 2.48 | 2.55 | 2.52 | 2.45 | +1.53 | +166.31% | 0.02 | 287 | 532 | 0.25 | 0.68 | 0.10 | -0.22 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 147.00 | 1.81 | 1.86 | 1.84 | 1.83 | +1.20 | +190.48% | 0.01 | 227 | 570 | 0.25 | 0.57 | 0.12 | -0.23 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 148.00 | 1.25 | 1.29 | 1.27 | 1.25 | +0.85 | +212.50% | 0.01 | 511 | 822 | 0.24 | 0.45 | 0.12 | -0.23 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 149.00 | 0.81 | 0.85 | 0.83 | 0.79 | +0.58 | +276.19% | 0.01 | 537 | 418 | 0.24 | 0.34 | 0.11 | -0.21 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 150.00 | 0.50 | 0.53 | 0.52 | 0.50 | +0.36 | +257.15% | 0.00 | 462 | 3,484 | 0.24 | 0.23 | 0.10 | -0.17 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 152.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.07 | +175.00% | 0.00 | 255 | 301 | 0.24 | 0.07 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 155.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 44 | 979 | 0.26 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,362 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,231 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:00 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 76 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:00 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:00 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 12:59:00 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 12:59:00 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 | 0.01 | 0.01 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:59:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.71 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.48 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 580 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.04 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:00 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.85 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.66 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 760 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 981 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,594 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,705 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 10 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,658 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 126.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 127.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 130 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 128.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 25 | 524 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 129.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 130 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 32 | 4,137 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 131.00 | 0.01 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 132.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 65 | 0.53 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 133.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 137 | 0.51 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 134.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 21 | 840 | 0.49 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 135.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.14 | -82.36% | 0.00 | 85 | 2,212 | 0.46 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 136.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.19 | -82.61% | 0.00 | 21 | 525 | 0.44 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 137.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.21 | -77.78% | 0.00 | 43 | 527 | 0.42 | -0.02 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 138.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.29 | -82.86% | 0.00 | 25 | 687 | 0.40 | -0.03 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 139.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.42 | -84.00% | 0.00 | 124 | 1,064 | 0.38 | -0.04 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 140.00 | 0.09 | 0.10 | 0.10 | 0.11 | -0.46 | -80.71% | 0.00 | 71 | 1,858 | 0.35 | -0.06 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 141.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.62 | -83.79% | 0.00 | 38 | 558 | 0.33 | -0.08 | 0.03 | -0.14 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 142.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.96 | -84.96% | 0.00 | 126 | 614 | 0.32 | -0.10 | 0.04 | -0.16 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 143.00 | 0.21 | 0.23 | 0.22 | 0.25 | -1.24 | -83.23% | 0.00 | 61 | 257 | 0.30 | -0.13 | 0.05 | -0.17 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 144.00 | 0.31 | 0.33 | 0.32 | 0.41 | -1.54 | -78.98% | 0.00 | 214 | 154 | 0.28 | -0.18 | 0.06 | -0.19 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 145.00 | 0.45 | 0.48 | 0.47 | 0.49 | -1.84 | -78.97% | 0.00 | 131 | 520 | 0.27 | -0.24 | 0.08 | -0.21 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 146.00 | 0.68 | 0.71 | 0.70 | 0.70 | -2.27 | -76.44% | 0.00 | 166 | 21 | 0.26 | -0.32 | 0.10 | -0.22 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 147.00 | 0.99 | 1.03 | 1.01 | 1.05 | -2.55 | -70.84% | 0.01 | 191 | 61 | 0.26 | -0.43 | 0.12 | -0.23 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 148.00 | 1.42 | 1.47 | 1.45 | 1.50 | -4.65 | -75.61% | 0.01 | 48 | 7 | 0.25 | -0.55 | 0.12 | -0.23 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 149.00 | 1.98 | 2.05 | 2.02 | 2.42 | % | 0.01 | 1 | 0 | 0.25 | -0.66 | 0.11 | -0.21 | 8/12/2025 | 8/12/2025 12:59:00 PM EST | |
| 150.00 | 2.66 | 2.74 | 2.70 | 2.75 | -8.88 | -76.36% | 0.02 | 542 | 22 | 0.25 | -0.77 | 0.10 | -0.17 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 152.50 | 4.75 | 5.05 | 4.90 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.31 | -0.93 | 0.04 | -0.07 | 7/28/2025 | 8/12/2025 12:59:00 PM EST |
| 155.00 | 6.30 | 8.70 | 7.50 | 15.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.02 | 7/1/2025 | 8/12/2025 12:59:00 PM EST |
| 157.50 | 8.95 | 10.95 | 9.95 | % | 0.06 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 160.00 | 11.30 | 14.10 | 12.70 | 19.76 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:00 PM EST |
| 162.50 | 13.05 | 16.70 | 14.88 | % | 0.09 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 165.00 | 15.50 | 19.10 | 17.30 | 22.27 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:00 PM EST |
| 167.50 | 18.15 | 21.65 | 19.90 | % | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 170.00 | 21.05 | 24.00 | 22.53 | % | 0.13 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 175.00 | 25.85 | 29.05 | 27.45 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 180.00 | 31.05 | 34.00 | 32.53 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 185.00 | 36.30 | 39.00 | 37.65 | % | 0.20 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 190.00 | 41.25 | 43.80 | 42.53 | % | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST |