Options Chain for MODERNA INC COM (MRNA) - $166.35 as of 8/20/2026 8:44:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 102.90 | 106.20 | 104.55 | 106.47 | 0.00 | 0.00% | 2.99 | 0 | 4 | 4.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 40.00 | 98.20 | 101.15 | 99.68 | 108.10 | 0.00 | 0.00% | 2.49 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 43.00 | 95.30 | 98.30 | 96.80 | 98.41 | 0.00 | 0.00% | 2.25 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 44.00 | 94.10 | 97.15 | 95.63 | % | 2.17 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:05 AM EST | |||
| 45.00 | 93.25 | 96.15 | 94.70 | 77.30 | 0.00 | 0.00% | 2.10 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 46.00 | 91.80 | 95.30 | 93.55 | % | 2.03 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:05 AM EST | |||
| 47.00 | 90.75 | 94.15 | 92.45 | 114.00 | 0.00 | 0.00% | 1.97 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 48.00 | 90.20 | 93.30 | 91.75 | % | 1.91 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:05 AM EST | |||
| 49.00 | 89.25 | 92.25 | 90.75 | 12.05 | 0.00 | 0.00% | 1.85 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 9:59:05 AM EST |
| 50.00 | 88.20 | 91.30 | 89.75 | 77.41 | 0.00 | 0.00% | 1.79 | 0 | 6 | 3.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 51.00 | 87.25 | 90.25 | 88.75 | 105.40 | 0.00 | 0.00% | 1.74 | 0 | 18 | 3.47 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 52.00 | 86.10 | 89.30 | 87.70 | 101.79 | 0.00 | 0.00% | 1.69 | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 53.00 | 85.20 | 88.35 | 86.78 | 9.10 | 0.00 | 0.00% | 1.64 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:59:05 AM EST |
| 54.00 | 84.30 | 87.25 | 85.78 | 11.55 | 0.00 | 0.00% | 1.59 | 0 | 8 | 3.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:05 AM EST |
| 55.00 | 83.05 | 86.20 | 84.63 | 99.25 | 0.00 | 0.00% | 1.54 | 0 | 238 | 3.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 56.00 | 82.30 | 85.35 | 83.83 | 9.41 | 0.00 | 0.00% | 1.50 | 0 | 11 | 3.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:05 AM EST |
| 57.00 | 80.95 | 84.35 | 82.65 | 92.00 | -6.78 | -6.87% | 1.45 | 1 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 58.00 | 80.05 | 83.30 | 81.68 | 106.07 | 0.00 | 0.00% | 1.41 | 0 | 99 | 3.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 59.00 | 78.80 | 82.35 | 80.58 | 92.28 | 0.00 | 0.00% | 1.37 | 0 | 15 | 3.09 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 60.00 | 78.20 | 81.40 | 79.80 | 77.95 | 0.00 | 0.00% | 1.33 | 0 | 31 | 3.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 61.00 | 77.20 | 80.40 | 78.80 | 98.24 | 0.00 | 0.00% | 1.29 | 0 | 62 | 3.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 62.00 | 76.15 | 79.25 | 77.70 | 93.25 | 0.00 | 0.00% | 1.25 | 0 | 122 | 2.96 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 63.00 | 75.30 | 78.35 | 76.83 | 95.21 | 0.00 | 0.00% | 1.22 | 0 | 21 | 2.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 64.00 | 74.40 | 77.35 | 75.88 | 72.35 | -38.45 | -34.71% | 1.19 | 4 | 346 | 2.89 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 65.00 | 73.40 | 76.50 | 74.95 | 90.00 | 0.00 | 0.00% | 1.15 | 0 | 49 | 2.78 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 66.00 | 72.30 | 75.35 | 73.83 | 59.06 | 0.00 | 0.00% | 1.12 | 0 | 19 | 2.89 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 67.00 | 71.45 | 74.50 | 72.98 | 73.32 | -21.43 | -22.62% | 1.09 | 20 | 24 | 2.80 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 68.00 | 69.90 | 73.45 | 71.68 | 72.25 | -34.87 | -32.56% | 1.05 | 20 | 115 | 2.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 69.00 | 69.40 | 72.35 | 70.88 | 78.00 | 0.00 | 0.00% | 1.03 | 0 | 19 | 2.82 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 70.00 | 68.50 | 71.45 | 69.98 | 69.06 | -30.94 | -30.94% | 1.00 | 10 | 451 | 2.60 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 71.00 | 67.40 | 70.50 | 68.95 | 86.05 | 0.00 | 0.00% | 0.97 | 0 | 208 | 2.60 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 72.00 | 66.35 | 69.40 | 67.88 | 49.35 | 0.00 | 0.00% | 0.94 | 0 | 9 | 2.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 73.00 | 65.45 | 68.55 | 67.00 | 68.21 | -3.34 | -4.67% | 0.92 | 20 | 5 | 2.61 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 74.00 | 64.35 | 67.50 | 65.93 | 67.24 | -14.46 | -17.70% | 0.89 | 8 | 4 | 2.60 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 75.00 | 63.15 | 66.60 | 64.88 | 72.25 | -12.85 | -15.10% | 0.87 | 5 | 114 | 2.46 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 76.00 | 62.65 | 65.55 | 64.10 | 70.25 | 0.00 | 0.00% | 0.84 | 0 | 8 | 2.45 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 80.00 | 58.60 | 61.80 | 60.20 | 94.70 | 0.00 | 0.00% | 0.75 | 0 | 77 | 2.32 | 0.99 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 85.00 | 53.85 | 56.95 | 55.40 | 70.89 | 0.00 | 0.00% | 0.65 | 0 | 27 | 2.20 | 0.97 | 0.00 | -0.08 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 90.00 | 48.75 | 52.25 | 50.50 | 60.89 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.13 | 0.96 | 0.00 | -0.12 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 95.00 | 44.35 | 47.50 | 45.93 | 47.58 | -34.14 | -41.78% | 0.48 | 25 | 20 | 2.01 | 0.94 | 0.00 | -0.16 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 97.00 | 42.20 | 45.80 | 44.00 | % | 0.45 | 0 | 0 | 1.95 | 0.93 | 0.00 | -0.18 | 8/20/2026 9:59:05 AM EST | |||
| 98.00 | 41.70 | 44.80 | 43.25 | % | 0.44 | 0 | 0 | 1.64 | 0.92 | 0.00 | -0.19 | 8/20/2026 9:59:05 AM EST | |||
| 99.00 | 40.55 | 44.10 | 42.33 | % | 0.43 | 0 | 0 | 1.59 | 0.92 | 0.00 | -0.20 | 8/20/2026 9:59:05 AM EST | |||
| 100.00 | 39.75 | 43.20 | 41.48 | 50.30 | -1.50 | -2.90% | 0.41 | 13 | 10 | 1.68 | 0.91 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 101.00 | 39.00 | 42.30 | 40.65 | % | 0.40 | 0 | 0 | 1.64 | 0.91 | 0.00 | -0.22 | 8/20/2026 9:59:05 AM EST | |||
| 102.00 | 38.00 | 41.45 | 39.73 | % | 0.39 | 0 | 0 | 1.64 | 0.90 | 0.00 | -0.23 | 8/20/2026 9:59:05 AM EST | |||
| 103.00 | 37.05 | 40.40 | 38.73 | % | 0.38 | 0 | 0 | 1.65 | 0.90 | 0.00 | -0.24 | 8/20/2026 9:59:05 AM EST | |||
| 104.00 | 36.15 | 39.75 | 37.95 | % | 0.36 | 0 | 0 | 1.64 | 0.89 | 0.00 | -0.25 | 8/20/2026 9:59:05 AM EST | |||
| 105.00 | 35.35 | 38.80 | 37.08 | % | 0.35 | 0 | 0 | 1.65 | 0.89 | 0.00 | -0.26 | 8/20/2026 9:59:05 AM EST | |||
| 106.00 | 34.90 | 37.95 | 36.43 | % | 0.34 | 0 | 0 | 1.62 | 0.88 | 0.00 | -0.28 | 8/20/2026 9:59:05 AM EST | |||
| 107.00 | 34.20 | 37.25 | 35.73 | % | 0.33 | 0 | 0 | 1.62 | 0.88 | 0.00 | -0.29 | 8/20/2026 9:59:05 AM EST | |||
| 108.00 | 33.25 | 36.45 | 34.85 | % | 0.32 | 0 | 0 | 1.61 | 0.87 | 0.00 | -0.30 | 8/20/2026 9:59:05 AM EST | |||
| 109.00 | 32.10 | 35.45 | 33.78 | % | 0.31 | 0 | 0 | 1.63 | 0.86 | 0.00 | -0.31 | 8/20/2026 9:59:05 AM EST | |||
| 110.00 | 31.70 | 34.85 | 33.28 | 33.77 | -16.23 | -32.46% | 0.30 | 1 | 15 | 1.64 | 0.86 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 111.00 | 30.85 | 34.05 | 32.45 | % | 0.29 | 0 | 0 | 1.61 | 0.85 | 0.01 | -0.33 | 8/20/2026 9:59:05 AM EST | |||
| 112.00 | 30.05 | 33.30 | 31.68 | % | 0.28 | 0 | 0 | 1.60 | 0.84 | 0.01 | -0.34 | 8/20/2026 9:59:05 AM EST | |||
| 113.00 | 29.05 | 32.50 | 30.78 | % | 0.27 | 0 | 0 | 1.61 | 0.84 | 0.01 | -0.35 | 8/20/2026 9:59:05 AM EST | |||
| 114.00 | 28.55 | 31.75 | 30.15 | % | 0.26 | 0 | 0 | 1.62 | 0.83 | 0.01 | -0.36 | 8/20/2026 9:59:05 AM EST | |||
| 115.00 | 28.05 | 31.00 | 29.53 | 31.15 | -7.85 | -20.13% | 0.26 | 5 | 12 | 1.61 | 0.82 | 0.01 | -0.37 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 116.00 | 27.35 | 30.20 | 28.78 | % | 0.25 | 0 | 0 | 1.60 | 0.81 | 0.01 | -0.38 | 8/20/2026 9:59:05 AM EST | |||
| 117.00 | 26.50 | 29.55 | 28.03 | % | 0.24 | 0 | 0 | 1.61 | 0.81 | 0.01 | -0.39 | 8/20/2026 9:59:05 AM EST | |||
| 118.00 | 25.65 | 28.85 | 27.25 | % | 0.23 | 0 | 0 | 1.59 | 0.80 | 0.01 | -0.40 | 8/20/2026 9:59:05 AM EST | |||
| 119.00 | 25.00 | 28.20 | 26.60 | 35.00 | % | 0.22 | 65 | 0 | 1.59 | 0.79 | 0.01 | -0.41 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 120.00 | 24.45 | 27.45 | 25.95 | 27.53 | -23.02 | -45.54% | 0.22 | 15 | 41 | 1.59 | 0.78 | 0.01 | -0.42 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 121.00 | 23.30 | 26.70 | 25.00 | % | 0.21 | 0 | 0 | 1.60 | 0.78 | 0.01 | -0.43 | 8/20/2026 9:59:05 AM EST | |||
| 122.00 | 23.10 | 26.10 | 24.60 | % | 0.20 | 0 | 0 | 1.58 | 0.77 | 0.01 | -0.44 | 8/20/2026 9:59:05 AM EST | |||
| 123.00 | 22.15 | 25.45 | 23.80 | % | 0.19 | 0 | 0 | 1.59 | 0.76 | 0.01 | -0.44 | 8/20/2026 9:59:05 AM EST | |||
| 124.00 | 21.60 | 24.80 | 23.20 | % | 0.19 | 0 | 0 | 1.59 | 0.75 | 0.01 | -0.45 | 8/20/2026 9:59:05 AM EST | |||
| 125.00 | 21.20 | 24.20 | 22.70 | 24.20 | -4.75 | -16.41% | 0.18 | 1 | 2 | 1.59 | 0.74 | 0.01 | -0.46 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 126.00 | 20.30 | 23.60 | 21.95 | % | 0.17 | 0 | 0 | 1.59 | 0.74 | 0.01 | -0.47 | 8/20/2026 9:59:05 AM EST | |||
| 127.00 | 20.20 | 23.20 | 21.70 | % | 0.17 | 0 | 0 | 1.58 | 0.73 | 0.01 | -0.48 | 8/20/2026 9:59:05 AM EST | |||
| 128.00 | 19.70 | 22.70 | 21.20 | % | 0.17 | 0 | 0 | 1.59 | 0.72 | 0.01 | -0.48 | 8/20/2026 9:59:05 AM EST | |||
| 129.00 | 19.15 | 22.05 | 20.60 | % | 0.16 | 0 | 0 | 1.59 | 0.71 | 0.01 | -0.49 | 8/20/2026 9:59:05 AM EST | |||
| 130.00 | 18.65 | 21.50 | 20.08 | 19.35 | -27.15 | -58.39% | 0.15 | 33 | 115 | 1.57 | 0.70 | 0.01 | -0.50 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 131.00 | 17.95 | 20.95 | 19.45 | % | 0.15 | 0 | 0 | 1.58 | 0.69 | 0.01 | -0.51 | 8/20/2026 9:59:05 AM EST | |||
| 132.00 | 17.45 | 20.65 | 19.05 | % | 0.14 | 0 | 0 | 1.59 | 0.69 | 0.01 | -0.51 | 8/20/2026 9:59:05 AM EST | |||
| 133.00 | 17.00 | 19.95 | 18.48 | 19.36 | % | 0.14 | 71 | 0 | 1.58 | 0.68 | 0.01 | -0.52 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 134.00 | 16.65 | 19.60 | 18.13 | 18.19 | % | 0.14 | 5 | 0 | 1.57 | 0.67 | 0.01 | -0.52 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 135.00 | 16.50 | 19.00 | 17.75 | 17.69 | -26.31 | -59.80% | 0.13 | 151 | 29 | 1.58 | 0.66 | 0.01 | -0.53 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 136.00 | 15.50 | 18.60 | 17.05 | 17.77 | % | 0.13 | 2 | 0 | 1.57 | 0.65 | 0.01 | -0.53 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 137.00 | 15.05 | 18.20 | 16.63 | 16.82 | % | 0.12 | 35 | 0 | 1.58 | 0.64 | 0.01 | -0.54 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 138.00 | 14.65 | 17.75 | 16.20 | 15.00 | % | 0.12 | 2 | 0 | 1.57 | 0.63 | 0.01 | -0.54 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 139.00 | 13.75 | 17.30 | 15.53 | 19.26 | % | 0.11 | 8 | 0 | 1.58 | 0.62 | 0.01 | -0.55 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 140.00 | 14.50 | 16.85 | 15.68 | 15.53 | -28.47 | -64.71% | 0.11 | 79 | 14 | 1.57 | 0.62 | 0.01 | -0.55 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 141.00 | 13.30 | 16.50 | 14.90 | 16.25 | % | 0.11 | 5 | 0 | 1.57 | 0.61 | 0.01 | -0.56 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 142.00 | 13.00 | 16.10 | 14.55 | 15.00 | % | 0.10 | 4 | 0 | 1.58 | 0.60 | 0.01 | -0.56 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 143.00 | 12.70 | 15.65 | 14.18 | 16.65 | % | 0.10 | 11 | 0 | 1.58 | 0.59 | 0.01 | -0.56 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 144.00 | 12.30 | 15.30 | 13.80 | 12.80 | % | 0.10 | 7 | 0 | 1.58 | 0.58 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 145.00 | 12.00 | 15.00 | 13.50 | 13.43 | -26.57 | -66.43% | 0.09 | 38 | 12 | 1.57 | 0.57 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 146.00 | 11.55 | 14.60 | 13.08 | 13.10 | % | 0.09 | 15 | 0 | 1.57 | 0.56 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 147.00 | 11.10 | 14.25 | 12.68 | 13.13 | % | 0.09 | 54 | 0 | 1.58 | 0.55 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 148.00 | 10.80 | 13.90 | 12.35 | 11.73 | % | 0.08 | 59 | 0 | 1.58 | 0.55 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 149.00 | 10.40 | 13.50 | 11.95 | 11.44 | % | 0.08 | 28 | 0 | 1.58 | 0.54 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 150.00 | 10.10 | 13.20 | 11.65 | 11.38 | -19.66 | -63.34% | 0.08 | 104 | 40 | 1.58 | 0.53 | 0.01 | -0.58 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 152.50 | 9.30 | 12.50 | 10.90 | 10.90 | % | 0.07 | 68 | 0 | 1.59 | 0.51 | 0.01 | -0.58 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 155.00 | 8.75 | 11.80 | 10.28 | 10.38 | -24.52 | -70.26% | 0.07 | 80 | 7 | 1.58 | 0.49 | 0.01 | -0.58 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 157.50 | 7.95 | 11.00 | 9.48 | 11.19 | % | 0.06 | 67 | 0 | 1.58 | 0.46 | 0.01 | -0.58 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 160.00 | 7.40 | 10.00 | 8.70 | 8.69 | -23.64 | -73.13% | 0.05 | 1,270 | 44 | 1.56 | 0.44 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 162.50 | 6.75 | 9.75 | 8.25 | 8.28 | % | 0.05 | 48 | 0 | 1.58 | 0.42 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 165.00 | 6.30 | 9.25 | 7.78 | 7.30 | -24.70 | -77.19% | 0.05 | 38 | 108 | 1.58 | 0.40 | 0.01 | -0.56 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 167.50 | 5.75 | 8.40 | 7.08 | % | 0.04 | 0 | 0 | 1.59 | 0.39 | 0.01 | -0.55 | 8/20/2026 9:59:05 AM EST | |||
| 170.00 | 5.20 | 7.95 | 6.58 | 8.10 | -20.05 | -71.23% | 0.04 | 118 | 6 | 1.59 | 0.37 | 0.01 | -0.54 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 172.50 | 4.65 | 7.70 | 6.18 | % | 0.04 | 0 | 0 | 1.59 | 0.35 | 0.01 | -0.54 | 8/20/2026 9:59:05 AM EST | |||
| 175.00 | 4.25 | 7.05 | 5.65 | 6.50 | -22.85 | -77.86% | 0.03 | 12 | 15 | 1.57 | 0.33 | 0.01 | -0.52 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 177.50 | 3.80 | 6.90 | 5.35 | % | 0.03 | 0 | 0 | 1.59 | 0.32 | 0.01 | -0.51 | 8/20/2026 9:59:05 AM EST | |||
| 180.00 | 4.05 | 6.30 | 5.18 | 5.40 | -13.45 | -71.36% | 0.03 | 43 | 27 | 1.56 | 0.30 | 0.01 | -0.50 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 182.50 | 3.50 | 6.15 | 4.83 | % | 0.03 | 0 | 0 | 1.57 | 0.28 | 0.01 | -0.49 | 8/20/2026 9:59:05 AM EST | |||
| 185.00 | 3.50 | 5.45 | 4.48 | 6.51 | -3.99 | -38.00% | 0.02 | 2 | 2 | 1.56 | 0.27 | 0.01 | -0.48 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 187.50 | 2.73 | 5.10 | 3.92 | 4.00 | % | 0.02 | 1 | 0 | 1.57 | 0.25 | 0.01 | -0.46 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 190.00 | 3.00 | 4.70 | 3.85 | 3.78 | -6.27 | -62.39% | 0.02 | 20 | 15 | 1.56 | 0.24 | 0.01 | -0.45 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 192.50 | 2.13 | 4.35 | 3.24 | 3.02 | % | 0.02 | 15 | 0 | 1.57 | 0.23 | 0.01 | -0.43 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 195.00 | 2.05 | 4.50 | 3.28 | 3.50 | 0.00 | 0.00% | 0.02 | 16 | 1 | 1.55 | 0.21 | 0.01 | -0.42 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 197.50 | 1.80 | 4.30 | 3.05 | 4.35 | % | 0.02 | 11 | 0 | 1.55 | 0.20 | 0.01 | -0.41 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 200.00 | 2.50 | 3.60 | 3.05 | 3.21 | -11.79 | -78.60% | 0.02 | 185 | 13 | 1.65 | 0.19 | 0.01 | -0.39 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 205.00 | 1.30 | 3.80 | 2.55 | 2.65 | % | 0.01 | 12 | 0 | 1.56 | 0.17 | 0.01 | -0.36 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 210.00 | 1.07 | 3.10 | 2.09 | 2.50 | % | 0.01 | 24 | 0 | 1.60 | 0.15 | 0.01 | -0.33 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 215.00 | 0.83 | 2.80 | 1.82 | 1.33 | -11.67 | -89.77% | 0.01 | 6 | 41 | 1.56 | 0.13 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 220.00 | 1.30 | 2.80 | 2.05 | 2.20 | -8.60 | -79.63% | 0.01 | 154 | 21 | 1.61 | 0.12 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 225.00 | 0.52 | 3.60 | 2.06 | % | 0.01 | 0 | 0 | 1.58 | 0.10 | 0.00 | -0.25 | 8/20/2026 9:59:05 AM EST | |||
| 230.00 | 1.00 | 2.88 | 1.94 | 1.93 | % | 0.01 | 35 | 0 | 1.42 | 0.09 | 0.00 | -0.23 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 235.00 | 0.66 | 2.64 | 1.65 | 3.80 | % | 0.01 | 1 | 0 | 1.64 | 0.08 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 240.00 | 0.32 | 2.53 | 1.43 | 1.69 | % | 0.01 | 29 | 0 | 1.48 | 0.07 | 0.00 | -0.19 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 245.00 | 0.11 | 3.15 | 1.63 | % | 0.01 | 0 | 0 | 1.51 | 0.06 | 0.00 | -0.17 | 8/20/2026 9:59:05 AM EST | |||
| 250.00 | 0.55 | 1.95 | 1.25 | 1.62 | % | 0.01 | 33 | 0 | 1.83 | 0.05 | 0.00 | -0.15 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 255.00 | 0.12 | 2.97 | 1.55 | 1.25 | % | 0.01 | 5 | 0 | 1.68 | 0.04 | 0.00 | -0.14 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 260.00 | 0.73 | 1.29 | 1.01 | 1.09 | % | 0.00 | 238 | 0 | 1.70 | 0.04 | 0.00 | -0.12 | 8/20/2026 | 8/20/2026 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:05 AM EST | |||
| 40.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 409 | 145 | 2.20 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.11 | +57.90% | 0.00 | 6 | 47 | 3.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 44.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 45.00 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 46.00 | 0.00 | 1.03 | 0.52 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:05 AM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 48.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 49.00 | 0.01 | 0.25 | 0.13 | 0.08 | +0.03 | +60.00% | 0.00 | 43 | 74 | 3.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 50.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 14 | 571 | 2.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 51.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.16 | -80.00% | 0.00 | 138 | 155 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 93 | 689 | 3.59 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 53.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.21 | -84.00% | 0.00 | 46 | 349 | 2.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 54.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 46 | 632 | 2.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 8 | 325 | 2.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 56.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.05 | +33.34% | 0.00 | 21 | 512 | 2.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 57.00 | 0.00 | 0.82 | 0.41 | 0.11 | 0.00 | 0.00% | 0.01 | 3 | 79 | 2.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 235 | 3.22 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 59.00 | 0.05 | 0.59 | 0.32 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 190 | 2.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.15 | -62.50% | 0.00 | 186 | 225 | 1.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 61.00 | 0.00 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 62.00 | 0.02 | 0.55 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:05 AM EST |
| 63.00 | 0.00 | 0.53 | 0.27 | 0.28 | +0.03 | +12.00% | 0.00 | 14 | 79 | 2.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.36 | +0.10 | +38.47% | 0.00 | 1 | 71 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 65.00 | 0.01 | 0.29 | 0.15 | 0.32 | -0.07 | -17.95% | 0.00 | 9 | 297 | 1.77 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 66.00 | 0.00 | 1.84 | 0.92 | 0.15 | -0.30 | -66.67% | 0.01 | 3 | 94 | 2.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 67.00 | 0.02 | 0.45 | 0.24 | 0.02 | -0.66 | -97.06% | 0.00 | 4 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 68.00 | 0.00 | 0.74 | 0.37 | 0.46 | -0.12 | -20.69% | 0.01 | 1 | 8 | 2.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 69.00 | 0.15 | 0.44 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 10 | 49 | 1.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.32 | -61.54% | 0.00 | 276 | 249 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 71.00 | 0.04 | 0.39 | 0.22 | 0.22 | -0.39 | -63.94% | 0.00 | 32 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 72.00 | 0.00 | 0.48 | 0.24 | 0.60 | +0.03 | +5.27% | 0.00 | 5 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 73.00 | 0.08 | 0.58 | 0.33 | 0.25 | -0.31 | -55.36% | 0.00 | 8 | 25 | 1.66 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 74.00 | 0.03 | 0.54 | 0.29 | 0.80 | +0.20 | +33.34% | 0.00 | 8 | 46 | 1.57 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 75.00 | 0.26 | 0.35 | 0.31 | 0.28 | -0.43 | -60.57% | 0.00 | 48 | 602 | 1.73 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 76.00 | 0.27 | 0.50 | 0.39 | 0.35 | -0.39 | -52.71% | 0.01 | 7 | 224 | 1.74 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.56 | -55.45% | 0.01 | 130 | 614 | 1.69 | -0.01 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 85.00 | 0.57 | 0.99 | 0.78 | 0.65 | -0.71 | -52.21% | 0.01 | 58 | 167 | 1.65 | -0.03 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 90.00 | 0.80 | 0.90 | 0.85 | 0.92 | -0.62 | -40.26% | 0.01 | 91 | 249 | 1.59 | -0.04 | 0.00 | -0.12 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 95.00 | 1.15 | 1.25 | 1.20 | 1.24 | -0.66 | -34.74% | 0.01 | 540 | 1,475 | 1.62 | -0.06 | 0.00 | -0.16 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 97.00 | 0.37 | 1.68 | 1.03 | 1.71 | % | 0.01 | 2 | 0 | 1.55 | -0.07 | 0.00 | -0.18 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 98.00 | 0.57 | 3.35 | 1.96 | % | 0.02 | 0 | 0 | 1.55 | -0.08 | 0.00 | -0.19 | 8/20/2026 9:59:05 AM EST | |||
| 99.00 | 1.08 | 1.99 | 1.54 | 1.53 | % | 0.02 | 1 | 0 | 1.55 | -0.08 | 0.00 | -0.20 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 100.00 | 1.60 | 2.35 | 1.98 | 1.70 | -0.80 | -32.00% | 0.02 | 1,251 | 89 | 1.53 | -0.09 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 101.00 | 1.00 | 3.50 | 2.25 | 2.47 | % | 0.02 | 3 | 0 | 1.53 | -0.09 | 0.00 | -0.22 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 102.00 | 1.27 | 3.30 | 2.29 | 2.25 | % | 0.02 | 9 | 0 | 1.55 | -0.10 | 0.00 | -0.23 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 103.00 | 1.16 | 3.70 | 2.43 | % | 0.02 | 0 | 0 | 1.53 | -0.10 | 0.00 | -0.24 | 8/20/2026 9:59:05 AM EST | |||
| 104.00 | 1.27 | 3.95 | 2.61 | % | 0.03 | 0 | 0 | 1.52 | -0.11 | 0.00 | -0.25 | 8/20/2026 9:59:05 AM EST | |||
| 105.00 | 1.84 | 3.10 | 2.47 | 2.80 | -0.85 | -23.29% | 0.02 | 10 | 54 | 1.53 | -0.11 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 106.00 | 1.56 | 4.20 | 2.88 | 2.78 | % | 0.03 | 1 | 0 | 1.51 | -0.12 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 107.00 | 2.11 | 3.80 | 2.96 | 2.99 | % | 0.03 | 10 | 0 | 1.52 | -0.12 | 0.00 | -0.29 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 108.00 | 1.87 | 4.75 | 3.31 | % | 0.03 | 0 | 0 | 1.53 | -0.13 | 0.00 | -0.30 | 8/20/2026 9:59:05 AM EST | |||
| 109.00 | 2.09 | 4.45 | 3.27 | % | 0.03 | 0 | 0 | 1.52 | -0.14 | 0.00 | -0.31 | 8/20/2026 9:59:05 AM EST | |||
| 110.00 | 2.62 | 4.00 | 3.31 | 4.00 | +0.68 | +20.49% | 0.03 | 92 | 55 | 1.41 | -0.14 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 111.00 | 2.95 | 4.95 | 3.95 | 3.47 | % | 0.04 | 1 | 0 | 1.52 | -0.15 | 0.01 | -0.33 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 112.00 | 3.10 | 5.20 | 4.15 | 4.11 | % | 0.04 | 4 | 0 | 1.51 | -0.16 | 0.01 | -0.34 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 113.00 | 3.15 | 5.60 | 4.38 | % | 0.04 | 0 | 0 | 1.51 | -0.16 | 0.01 | -0.35 | 8/20/2026 9:59:05 AM EST | |||
| 114.00 | 3.55 | 5.70 | 4.63 | 3.45 | % | 0.04 | 206 | 0 | 1.52 | -0.17 | 0.01 | -0.36 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 115.00 | 3.70 | 4.70 | 4.20 | 4.32 | -0.22 | -4.85% | 0.04 | 14 | 7 | 1.54 | -0.18 | 0.01 | -0.37 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 116.00 | 3.85 | 5.75 | 4.80 | % | 0.04 | 0 | 0 | 1.50 | -0.19 | 0.01 | -0.38 | 8/20/2026 9:59:05 AM EST | |||
| 117.00 | 4.25 | 6.70 | 5.48 | 5.00 | % | 0.05 | 4 | 0 | 1.58 | -0.19 | 0.01 | -0.39 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 118.00 | 4.40 | 6.90 | 5.65 | % | 0.05 | 0 | 0 | 1.50 | -0.20 | 0.01 | -0.40 | 8/20/2026 9:59:05 AM EST | |||
| 119.00 | 4.80 | 7.20 | 6.00 | % | 0.05 | 0 | 0 | 1.50 | -0.21 | 0.01 | -0.41 | 8/20/2026 9:59:05 AM EST | |||
| 120.00 | 5.05 | 7.25 | 6.15 | 6.50 | +0.75 | +13.05% | 0.05 | 79 | 38 | 1.54 | -0.22 | 0.01 | -0.42 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 121.00 | 5.35 | 7.55 | 6.45 | 7.30 | % | 0.05 | 3 | 0 | 1.49 | -0.22 | 0.01 | -0.43 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 122.00 | 5.60 | 8.05 | 6.83 | 6.41 | % | 0.06 | 2 | 0 | 1.50 | -0.23 | 0.01 | -0.44 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 123.00 | 5.95 | 8.70 | 7.33 | 6.92 | % | 0.06 | 1 | 0 | 1.49 | -0.24 | 0.01 | -0.44 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 124.00 | 6.25 | 8.95 | 7.60 | 8.20 | % | 0.06 | 24 | 0 | 1.50 | -0.25 | 0.01 | -0.45 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 125.00 | 6.75 | 9.00 | 7.88 | 8.09 | +1.44 | +21.66% | 0.06 | 21 | 71 | 1.49 | -0.26 | 0.01 | -0.46 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 126.00 | 7.05 | 9.85 | 8.45 | % | 0.07 | 0 | 0 | 1.50 | -0.26 | 0.01 | -0.47 | 8/20/2026 9:59:05 AM EST | |||
| 127.00 | 7.35 | 10.20 | 8.78 | 8.23 | % | 0.07 | 13 | 0 | 1.50 | -0.27 | 0.01 | -0.48 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 128.00 | 7.95 | 10.25 | 9.10 | 10.91 | % | 0.07 | 2 | 0 | 1.48 | -0.28 | 0.01 | -0.48 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 129.00 | 8.20 | 10.80 | 9.50 | 9.45 | % | 0.07 | 2 | 0 | 1.49 | -0.29 | 0.01 | -0.49 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 130.00 | 8.65 | 11.30 | 9.98 | 10.43 | +2.18 | +26.43% | 0.08 | 160 | 120 | 1.52 | -0.30 | 0.01 | -0.50 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 131.00 | 9.05 | 11.95 | 10.50 | 10.45 | % | 0.08 | 2 | 0 | 1.49 | -0.31 | 0.01 | -0.51 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 132.00 | 9.45 | 12.65 | 11.05 | 9.85 | % | 0.08 | 64 | 0 | 1.52 | -0.32 | 0.01 | -0.51 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 133.00 | 10.00 | 12.80 | 11.40 | 11.70 | % | 0.09 | 31 | 0 | 1.50 | -0.32 | 0.01 | -0.52 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 134.00 | 10.35 | 13.55 | 11.95 | 12.40 | % | 0.09 | 15 | 0 | 1.49 | -0.33 | 0.01 | -0.52 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 135.00 | 10.85 | 13.90 | 12.38 | 12.10 | +2.60 | +27.37% | 0.09 | 25 | 108 | 1.47 | -0.34 | 0.01 | -0.53 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 136.00 | 11.30 | 14.50 | 12.90 | 13.35 | % | 0.09 | 23 | 0 | 1.49 | -0.35 | 0.01 | -0.53 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 137.00 | 11.75 | 15.30 | 13.53 | 13.00 | % | 0.10 | 5 | 0 | 1.49 | -0.36 | 0.01 | -0.54 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 138.00 | 12.15 | 16.00 | 14.08 | 14.50 | % | 0.10 | 12 | 0 | 1.49 | -0.37 | 0.01 | -0.54 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 139.00 | 12.75 | 15.90 | 14.33 | 14.16 | % | 0.10 | 53 | 0 | 1.50 | -0.38 | 0.01 | -0.55 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 140.00 | 13.25 | 16.45 | 14.85 | 14.83 | +4.63 | +45.40% | 0.11 | 155 | 30 | 1.51 | -0.38 | 0.01 | -0.55 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 141.00 | 14.50 | 17.05 | 15.78 | 16.00 | % | 0.11 | 24 | 0 | 1.49 | -0.39 | 0.01 | -0.56 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 142.00 | 14.50 | 18.20 | 16.35 | 16.35 | % | 0.12 | 129 | 0 | 1.51 | -0.40 | 0.01 | -0.56 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 143.00 | 15.10 | 19.10 | 17.10 | 17.70 | % | 0.12 | 66 | 0 | 1.48 | -0.41 | 0.01 | -0.56 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 144.00 | 16.00 | 19.10 | 17.55 | 18.75 | % | 0.12 | 55 | 0 | 1.51 | -0.42 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 145.00 | 16.80 | 19.55 | 18.18 | 19.25 | +8.95 | +86.90% | 0.13 | 32 | 24 | 1.49 | -0.43 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 146.00 | 16.95 | 20.40 | 18.68 | 18.10 | % | 0.13 | 20 | 0 | 1.50 | -0.44 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 147.00 | 17.60 | 21.20 | 19.40 | 20.00 | % | 0.13 | 1 | 0 | 1.50 | -0.45 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 148.00 | 18.45 | 21.40 | 19.93 | 18.00 | % | 0.13 | 4 | 0 | 1.51 | -0.45 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 149.00 | 19.10 | 22.25 | 20.68 | 22.00 | % | 0.14 | 26 | 0 | 1.50 | -0.46 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 150.00 | 19.80 | 23.40 | 21.60 | 20.00 | +6.00 | +42.86% | 0.14 | 243 | 25 | 1.50 | -0.47 | 0.01 | -0.58 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 152.50 | 21.50 | 25.20 | 23.35 | 25.45 | % | 0.15 | 8 | 0 | 1.50 | -0.49 | 0.01 | -0.58 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 155.00 | 23.25 | 26.30 | 24.78 | 24.35 | +7.40 | +43.66% | 0.16 | 12 | 21 | 1.50 | -0.51 | 0.01 | -0.58 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 157.50 | 25.05 | 28.20 | 26.63 | 27.14 | % | 0.17 | 2 | 0 | 1.50 | -0.54 | 0.01 | -0.58 | 8/20/2026 | 8/20/2026 9:59:05 AM EST | |
| 160.00 | 26.95 | 30.20 | 28.58 | 25.25 | +3.55 | +16.36% | 0.18 | 23 | 25 | 1.51 | -0.56 | 0.01 | -0.57 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 162.50 | 28.85 | 32.40 | 30.63 | % | 0.19 | 0 | 0 | 1.50 | -0.58 | 0.01 | -0.57 | 8/20/2026 9:59:05 AM EST | |||
| 165.00 | 30.75 | 34.45 | 32.60 | 31.50 | +11.50 | +57.50% | 0.20 | 3 | 8 | 1.49 | -0.60 | 0.01 | -0.56 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 167.50 | 32.75 | 36.40 | 34.58 | % | 0.21 | 0 | 0 | 1.47 | -0.61 | 0.01 | -0.55 | 8/20/2026 9:59:05 AM EST | |||
| 170.00 | 34.85 | 37.85 | 36.35 | 35.50 | +13.50 | +61.37% | 0.21 | 8 | 11 | 1.47 | -0.63 | 0.01 | -0.54 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 172.50 | 36.95 | 40.35 | 38.65 | % | 0.22 | 0 | 0 | 1.48 | -0.65 | 0.01 | -0.54 | 8/20/2026 9:59:05 AM EST | |||
| 175.00 | 38.90 | 42.45 | 40.68 | 40.00 | +13.60 | +51.52% | 0.23 | 6 | 10 | 1.47 | -0.67 | 0.01 | -0.52 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 177.50 | 41.15 | 44.90 | 43.03 | % | 0.24 | 0 | 0 | 1.46 | -0.69 | 0.01 | -0.51 | 8/20/2026 9:59:05 AM EST | |||
| 180.00 | 43.15 | 47.00 | 45.08 | 43.00 | +14.25 | +49.57% | 0.25 | 8 | 1 | 1.46 | -0.70 | 0.01 | -0.50 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 182.50 | 45.50 | 49.20 | 47.35 | % | 0.26 | 0 | 0 | 1.44 | -0.72 | 0.01 | -0.49 | 8/20/2026 9:59:05 AM EST | |||
| 185.00 | 47.70 | 51.10 | 49.40 | % | 0.27 | 0 | 0 | 1.44 | -0.73 | 0.01 | -0.48 | 8/20/2026 9:59:05 AM EST | |||
| 187.50 | 49.90 | 53.15 | 51.53 | % | 0.27 | 0 | 0 | 1.44 | -0.75 | 0.01 | -0.46 | 8/20/2026 9:59:05 AM EST | |||
| 190.00 | 52.15 | 55.60 | 53.88 | % | 0.28 | 0 | 0 | 1.42 | -0.76 | 0.01 | -0.45 | 8/20/2026 9:59:05 AM EST | |||
| 192.50 | 54.40 | 57.75 | 56.08 | % | 0.29 | 0 | 0 | 1.44 | -0.77 | 0.01 | -0.43 | 8/20/2026 9:59:05 AM EST | |||
| 195.00 | 56.65 | 60.05 | 58.35 | % | 0.30 | 0 | 0 | 1.40 | -0.79 | 0.01 | -0.42 | 8/20/2026 9:59:05 AM EST | |||
| 197.50 | 58.95 | 62.25 | 60.60 | % | 0.31 | 0 | 0 | 1.42 | -0.80 | 0.01 | -0.41 | 8/20/2026 9:59:05 AM EST | |||
| 200.00 | 61.30 | 64.60 | 62.95 | % | 0.31 | 0 | 0 | 1.40 | -0.81 | 0.01 | -0.39 | 8/20/2026 9:59:05 AM EST | |||
| 205.00 | 66.00 | 69.45 | 67.73 | % | 0.33 | 0 | 0 | 1.39 | -0.83 | 0.01 | -0.36 | 8/20/2026 9:59:05 AM EST | |||
| 210.00 | 70.75 | 74.00 | 72.38 | % | 0.34 | 0 | 0 | 1.40 | -0.85 | 0.01 | -0.33 | 8/20/2026 9:59:05 AM EST | |||
| 215.00 | 75.45 | 78.75 | 77.10 | % | 0.36 | 0 | 0 | 1.37 | -0.87 | 0.00 | -0.31 | 8/20/2026 9:59:05 AM EST | |||
| 220.00 | 80.30 | 83.60 | 81.95 | 80.00 | +15.00 | +23.08% | 0.37 | 1 | 1 | 1.38 | -0.88 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |
| 225.00 | 85.10 | 88.65 | 86.88 | % | 0.39 | 0 | 0 | 1.33 | -0.90 | 0.00 | -0.25 | 8/20/2026 9:59:05 AM EST | |||
| 230.00 | 90.00 | 93.45 | 91.73 | % | 0.40 | 0 | 0 | 1.33 | -0.91 | 0.00 | -0.23 | 8/20/2026 9:59:05 AM EST | |||
| 235.00 | 94.80 | 98.15 | 96.48 | % | 0.41 | 0 | 0 | 1.86 | -0.92 | 0.00 | -0.21 | 8/20/2026 9:59:05 AM EST | |||
| 240.00 | 99.70 | 103.60 | 101.65 | % | 0.42 | 0 | 0 | 1.91 | -0.93 | 0.00 | -0.19 | 8/20/2026 9:59:05 AM EST | |||
| 245.00 | 104.75 | 108.05 | 106.40 | % | 0.43 | 0 | 0 | 1.93 | -0.94 | 0.00 | -0.17 | 8/20/2026 9:59:05 AM EST | |||
| 250.00 | 109.65 | 113.55 | 111.60 | % | 0.45 | 0 | 0 | 1.96 | -0.95 | 0.00 | -0.15 | 8/20/2026 9:59:05 AM EST | |||
| 255.00 | 114.45 | 118.40 | 116.43 | % | 0.46 | 0 | 0 | 1.99 | -0.95 | 0.00 | -0.14 | 8/20/2026 9:59:05 AM EST | |||
| 260.00 | 119.45 | 122.90 | 121.18 | 116.00 | % | 0.47 | 2 | 0 | 2.01 | -0.96 | 0.00 | -0.12 | 8/20/2026 | 8/20/2026 9:59:05 AM EST |