Options Chain for MODERNA INC COM (MRNA) - $135.61 as of 9/10/2026 2:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 94.65 | 98.75 | 96.70 | 94.13 | -2.73 | -2.82% | 2.42 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 43.00 | 91.65 | 95.75 | 93.70 | 92.36 | -1.67 | -1.78% | 2.18 | 8 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 44.00 | 90.65 | 94.80 | 92.73 | 91.41 | -1.67 | -1.80% | 2.11 | 7 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 45.00 | 89.65 | 93.75 | 91.70 | 90.68 | -1.46 | -1.59% | 2.04 | 2 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 46.00 | 88.65 | 92.70 | 90.68 | 89.54 | -1.59 | -1.75% | 1.97 | 4 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 47.00 | 87.65 | 91.75 | 89.70 | 88.59 | -0.75 | -0.84% | 1.91 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 48.00 | 86.65 | 90.75 | 88.70 | 87.45 | -1.57 | -1.77% | 1.85 | 12 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 49.00 | 85.65 | 89.80 | 87.73 | 86.50 | -1.18 | -1.35% | 1.79 | 12 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 50.00 | 84.65 | 88.75 | 86.70 | 85.47 | -1.26 | -1.46% | 1.73 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 51.00 | 83.65 | 87.75 | 85.70 | 84.52 | -6.98 | -7.63% | 1.68 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 52.00 | 82.65 | 86.75 | 84.70 | 82.01 | -2.87 | -3.39% | 1.63 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 53.00 | 81.65 | 85.75 | 83.70 | 81.99 | -7.12 | -7.99% | 1.58 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 54.00 | 80.65 | 84.75 | 82.70 | 80.82 | -2.01 | -2.43% | 1.53 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 55.00 | 80.05 | 83.75 | 81.90 | 79.79 | -1.72 | -2.11% | 1.49 | 2 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 56.00 | 78.65 | 82.80 | 80.73 | 79.46 | -1.60 | -1.98% | 1.44 | 4 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 57.00 | 77.95 | 81.60 | 79.78 | 78.51 | -1.06 | -1.34% | 1.40 | 8 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 58.00 | 76.70 | 80.70 | 78.70 | 77.80 | -21.17 | -21.39% | 1.36 | 17 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 59.00 | 75.70 | 79.60 | 77.65 | 76.85 | -1.43 | -1.83% | 1.32 | 13 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 60.00 | 74.65 | 78.80 | 76.73 | 74.88 | -2.22 | -2.88% | 1.28 | 1 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 61.00 | 73.65 | 77.60 | 75.63 | 74.53 | -1.33 | -1.76% | 1.24 | 3 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 62.00 | 72.75 | 76.60 | 74.68 | 73.49 | -7.82 | -9.62% | 1.20 | 3 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 63.00 | 71.75 | 75.75 | 73.75 | 72.57 | -8.69 | -10.70% | 1.17 | 6 | 27 | 9.43 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 64.00 | 70.75 | 74.75 | 72.75 | 70.77 | -2.06 | -2.83% | 1.14 | 2 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 65.00 | 69.75 | 73.60 | 71.68 | 69.79 | -2.45 | -3.40% | 1.10 | 2 | 310 | 9.98 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 66.00 | 68.75 | 72.60 | 70.68 | 69.05 | +7.26 | +11.75% | 1.07 | 2 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 67.00 | 67.75 | 71.75 | 69.75 | 67.96 | +65.56 | +2,731.67% | 1.04 | 1 | 11 | 9.84 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 68.00 | 66.75 | 70.75 | 68.75 | 67.55 | -1.18 | -1.72% | 1.01 | 7 | 128 | 9.46 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 69.00 | 65.70 | 69.75 | 67.73 | 66.94 | -6.30 | -8.61% | 0.98 | 17 | 19 | 9.49 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 70.00 | 65.30 | 68.80 | 67.05 | 65.97 | -0.14 | -0.22% | 0.96 | 16 | 49 | 8.30 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 71.00 | 63.70 | 67.85 | 65.78 | 64.27 | -7.09 | -9.94% | 0.93 | 3 | 22 | 9.27 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 72.00 | 62.70 | 66.85 | 64.78 | 63.35 | -2.22 | -3.39% | 0.90 | 3 | 16 | 9.11 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 73.00 | 61.65 | 65.85 | 63.75 | 64.65 | 0.00 | 0.00% | 0.87 | 0 | 22 | 8.95 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 74.00 | 60.75 | 64.85 | 62.80 | 61.72 | -6.39 | -9.39% | 0.85 | 11 | 14 | 8.78 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 75.00 | 60.00 | 63.60 | 61.80 | 60.74 | -2.89 | -4.55% | 0.82 | 12 | 569 | 8.33 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 76.00 | 58.70 | 62.75 | 60.73 | 59.65 | -5.15 | -7.95% | 0.80 | 1 | 2 | 8.35 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 80.00 | 55.15 | 58.55 | 56.85 | 62.36 | 0.00 | 0.00% | 0.71 | 0 | 151 | 7.52 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 85.00 | 49.70 | 53.80 | 51.75 | 57.08 | 0.00 | 0.00% | 0.61 | 0 | 21 | 7.09 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 90.00 | 44.80 | 48.75 | 46.78 | 47.89 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 95.00 | 39.70 | 43.75 | 41.73 | 41.72 | -5.98 | -12.54% | 0.44 | 10 | 20 | 5.66 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 100.00 | 35.35 | 38.10 | 36.73 | 35.79 | -6.83 | -16.03% | 0.37 | 11 | 20 | 5.04 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 104.00 | 30.80 | 34.75 | 32.78 | % | 0.32 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 105.00 | 29.70 | 33.80 | 31.75 | 29.85 | -12.35 | -29.27% | 0.30 | 20 | 20 | 4.52 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 106.00 | 28.80 | 32.80 | 30.80 | 28.80 | -12.45 | -30.19% | 0.29 | 20 | 21 | 4.40 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 107.00 | 27.70 | 31.65 | 29.68 | 27.74 | -12.48 | -31.03% | 0.28 | 10 | 20 | 4.17 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 108.00 | 27.00 | 30.75 | 28.88 | 26.84 | -15.20 | -36.16% | 0.27 | 10 | 22 | 4.17 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 109.00 | 26.00 | 29.05 | 27.53 | 40.80 | 0.00 | 0.00% | 0.25 | 0 | 22 | 3.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:54 PM EST |
| 110.00 | 24.70 | 28.00 | 26.35 | 25.92 | -12.58 | -32.68% | 0.24 | 1 | 23 | 3.32 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 111.00 | 24.00 | 27.55 | 25.78 | 38.36 | 0.00 | 0.00% | 0.23 | 0 | 29 | 3.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:54 PM EST |
| 112.00 | 23.00 | 26.05 | 24.53 | 23.01 | -2.07 | -8.26% | 0.22 | 1 | 29 | 3.16 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 113.00 | 21.75 | 25.60 | 23.68 | 23.02 | -13.99 | -37.81% | 0.21 | 3 | 22 | 3.45 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 114.00 | 21.00 | 24.05 | 22.53 | 22.03 | -0.56 | -2.48% | 0.20 | 3 | 35 | 2.95 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 115.00 | 20.00 | 23.10 | 21.55 | 19.99 | -2.02 | -9.18% | 0.19 | 14 | 100 | 2.88 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 116.00 | 18.70 | 22.05 | 20.38 | 18.83 | -14.77 | -43.96% | 0.18 | 2 | 26 | 2.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 117.00 | 18.40 | 21.05 | 19.73 | 18.53 | -1.63 | -8.09% | 0.17 | 3 | 25 | 2.63 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 118.00 | 17.55 | 20.10 | 18.83 | 17.55 | -1.51 | -7.93% | 0.16 | 10 | 24 | 2.57 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 119.00 | 16.05 | 19.60 | 17.83 | 13.21 | -4.84 | -26.82% | 0.15 | 1 | 22 | 2.78 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 120.00 | 15.25 | 17.90 | 16.58 | 16.70 | -0.41 | -2.40% | 0.14 | 26 | 40 | 2.33 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 121.00 | 14.50 | 17.70 | 16.10 | 14.83 | -1.35 | -8.35% | 0.13 | 13 | 31 | 2.62 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 122.00 | 13.55 | 16.80 | 15.18 | 13.21 | -3.16 | -19.31% | 0.12 | 19 | 21 | 2.47 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 123.00 | 12.55 | 15.15 | 13.85 | 13.74 | -1.68 | -10.90% | 0.11 | 84 | 21 | 2.08 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 124.00 | 11.05 | 14.80 | 12.93 | 11.29 | -6.96 | -38.14% | 0.10 | 35 | 23 | 2.25 | 0.98 | 0.01 | -0.04 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 125.00 | 10.05 | 13.00 | 11.53 | 10.53 | -5.07 | -32.50% | 0.09 | 8 | 116 | 1.81 | 0.97 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 126.00 | 9.05 | 12.65 | 10.85 | 8.93 | -3.47 | -27.99% | 0.09 | 1 | 8 | 2.02 | 0.96 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 127.00 | 8.10 | 11.15 | 9.63 | 8.37 | -3.15 | -27.35% | 0.08 | 17 | 5 | 1.65 | 0.96 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 128.00 | 7.60 | 10.20 | 8.90 | 7.42 | -2.99 | -28.73% | 0.07 | 72 | 4 | 1.57 | 0.94 | 0.02 | -0.17 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 129.00 | 6.80 | 9.20 | 8.00 | 6.20 | -2.10 | -25.31% | 0.06 | 39 | 9 | 1.46 | 0.92 | 0.03 | -0.22 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 130.00 | 6.60 | 7.15 | 6.88 | 6.80 | -0.77 | -10.18% | 0.05 | 515 | 173 | 0.56 | 0.90 | 0.03 | -0.28 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 131.00 | 5.70 | 6.30 | 6.00 | 4.70 | -1.65 | -25.99% | 0.05 | 47 | 14 | 0.59 | 0.87 | 0.04 | -0.37 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 132.00 | 5.00 | 5.40 | 5.20 | 5.30 | -0.30 | -5.36% | 0.04 | 137 | 10 | 0.61 | 0.83 | 0.05 | -0.49 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 133.00 | 4.35 | 4.50 | 4.43 | 4.48 | -0.61 | -11.99% | 0.03 | 430 | 23 | 0.66 | 0.78 | 0.06 | -0.66 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 134.00 | 3.65 | 3.75 | 3.70 | 3.50 | -0.35 | -9.10% | 0.03 | 206 | 12 | 0.66 | 0.72 | 0.06 | -0.87 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 135.00 | 2.88 | 3.05 | 2.97 | 3.05 | -0.32 | -9.50% | 0.02 | 971 | 74 | 0.68 | 0.65 | 0.07 | -0.95 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 136.00 | 2.36 | 2.47 | 2.42 | 2.41 | -0.43 | -15.15% | 0.02 | 658 | 38 | 0.69 | 0.58 | 0.08 | -1.01 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 137.00 | 1.75 | 2.00 | 1.88 | 1.95 | -0.43 | -18.07% | 0.01 | 744 | 114 | 0.70 | 0.50 | 0.08 | -1.05 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 138.00 | 1.40 | 1.57 | 1.49 | 1.50 | -0.52 | -25.75% | 0.01 | 1,419 | 136 | 0.70 | 0.42 | 0.07 | -1.05 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 139.00 | 1.09 | 1.25 | 1.17 | 1.19 | -0.48 | -28.75% | 0.01 | 214 | 254 | 0.71 | 0.36 | 0.07 | -1.02 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 140.00 | 0.87 | 0.93 | 0.90 | 0.92 | -0.47 | -33.82% | 0.01 | 2,099 | 1,043 | 0.73 | 0.30 | 0.06 | -0.96 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 141.00 | 0.69 | 0.71 | 0.70 | 0.70 | -0.45 | -39.13% | 0.00 | 435 | 146 | 0.74 | 0.24 | 0.06 | -0.80 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 142.00 | 0.53 | 0.55 | 0.54 | 0.55 | -0.40 | -42.11% | 0.00 | 665 | 369 | 0.76 | 0.20 | 0.05 | -0.63 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 143.00 | 0.39 | 0.43 | 0.41 | 0.41 | -0.37 | -47.44% | 0.00 | 354 | 297 | 0.78 | 0.16 | 0.04 | -0.49 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 144.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.33 | -50.77% | 0.00 | 630 | 909 | 0.80 | 0.13 | 0.04 | -0.38 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 145.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.27 | -50.00% | 0.00 | 926 | 693 | 0.82 | 0.10 | 0.03 | -0.30 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 146.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.31 | -59.62% | 0.00 | 3,354 | 3,021 | 0.85 | 0.08 | 0.02 | -0.23 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 147.00 | 0.16 | 0.18 | 0.17 | 0.15 | -0.20 | -57.15% | 0.00 | 2,579 | 2,602 | 0.88 | 0.07 | 0.02 | -0.18 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 148.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.19 | -57.58% | 0.00 | 3,910 | 4,161 | 0.90 | 0.05 | 0.02 | -0.14 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 149.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.19 | -65.52% | 0.00 | 225 | 188 | 0.88 | 0.05 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 150.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 555 | 1,035 | 0.95 | 0.03 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 152.50 | 0.07 | 0.12 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 2,944 | 3,232 | 1.09 | 0.02 | 0.01 | -0.04 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 155.00 | 0.02 | 0.20 | 0.11 | 0.07 | -0.03 | -30.00% | 0.00 | 7,458 | 7,384 | 1.19 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 0.17 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 11 | 861 | 1.50 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 160.00 | 0.04 | 0.05 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1,102 | 1,086 | 1.25 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 162.50 | 0.02 | 0.22 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 461 | 382 | 1.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 197 | 948 | 1.52 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 167.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 356 | 293 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 170.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 34 | 726 | 1.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 53 | 84 | 1.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 83 | 756 | 1.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 58 | 376 | 2.43 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 180.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 206 | 878 | 2.12 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | 0.02 | -0.04 | -66.67% | 0.01 | 16 | 26 | 4.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 229 | 2.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 253 | 2.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 500 | 2.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.41 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 941 | 2.47 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.65 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 120 | 2.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.08 | -88.89% | 0.00 | 12 | 450 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 222.50 | 0.00 | 2.13 | 1.07 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 227.50 | 0.00 | 1.25 | 0.63 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 3:59:54 PM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 1.27 | 0.64 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/10/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,626 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/10/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/10/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/10/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 996 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 661 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 3,015 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 2,299 | 2.16 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 3 | 221 | 1.85 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 3:59:54 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 203 | 4.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 3:59:54 PM EST |
| 109.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 818 | 1.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 0.53 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 112.00 | 0.00 | 1.06 | 0.53 | 1.06 | +0.28 | +35.90% | 0.00 | 1 | 27 | 3.12 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 113.00 | 0.00 | 0.83 | 0.42 | 0.22 | +0.14 | +175.00% | 0.00 | 2 | 14 | 2.82 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | 0.70 | +0.59 | +536.37% | 0.01 | 1 | 23 | 3.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 177 | 659 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.18 | -94.74% | 0.00 | 2 | 29 | 1.84 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 117.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 29 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 118.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 44 | 33 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 119.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 73 | 106 | 1.13 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 260 | 1,045 | 1.06 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 121.00 | 0.00 | 0.48 | 0.24 | 0.19 | +0.10 | +111.12% | 0.00 | 8 | 37 | 1.76 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 122.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 123.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 60 | 56 | 0.99 | -0.01 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 124.00 | 0.01 | 0.13 | 0.07 | 0.09 | -0.11 | -55.00% | 0.00 | 100 | 56 | 0.87 | -0.02 | 0.01 | -0.04 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 476 | 750 | 0.87 | -0.03 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 126.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.33 | -84.62% | 0.00 | 1,070 | 955 | 0.86 | -0.04 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 127.00 | 0.03 | 0.42 | 0.23 | 0.09 | -0.41 | -82.00% | 0.00 | 126 | 103 | 0.92 | -0.04 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 128.00 | 0.14 | 0.16 | 0.15 | 0.12 | -0.51 | -80.96% | 0.00 | 259 | 323 | 0.83 | -0.06 | 0.02 | -0.17 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 129.00 | 0.20 | 0.23 | 0.22 | 0.18 | -0.61 | -77.22% | 0.00 | 1,363 | 167 | 0.81 | -0.08 | 0.03 | -0.22 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 130.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.71 | -71.00% | 0.00 | 2,012 | 979 | 0.80 | -0.10 | 0.03 | -0.28 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 131.00 | 0.39 | 0.43 | 0.41 | 0.36 | -0.89 | -71.20% | 0.00 | 363 | 435 | 0.79 | -0.13 | 0.04 | -0.37 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 132.00 | 0.53 | 0.62 | 0.58 | 0.51 | -0.99 | -66.00% | 0.00 | 472 | 409 | 0.78 | -0.17 | 0.05 | -0.49 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 133.00 | 0.73 | 0.81 | 0.77 | 0.76 | -1.07 | -58.47% | 0.01 | 338 | 215 | 0.77 | -0.22 | 0.06 | -0.66 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 134.00 | 1.00 | 1.07 | 1.04 | 0.99 | -1.17 | -54.17% | 0.01 | 460 | 333 | 0.77 | -0.28 | 0.06 | -0.87 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 135.00 | 1.30 | 1.42 | 1.36 | 1.29 | -1.36 | -51.33% | 0.01 | 617 | 1,368 | 0.76 | -0.35 | 0.07 | -0.95 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 136.00 | 1.75 | 1.83 | 1.79 | 1.80 | -1.39 | -43.58% | 0.01 | 169 | 160 | 0.77 | -0.42 | 0.08 | -1.01 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 137.00 | 2.18 | 2.33 | 2.26 | 2.19 | -1.51 | -40.82% | 0.02 | 74 | 475 | 0.78 | -0.50 | 0.08 | -1.05 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 138.00 | 2.68 | 3.00 | 2.84 | 2.91 | -1.39 | -32.33% | 0.02 | 86 | 144 | 0.78 | -0.58 | 0.07 | -1.05 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 139.00 | 3.45 | 3.60 | 3.53 | 3.85 | -1.15 | -23.00% | 0.03 | 21 | 118 | 0.80 | -0.64 | 0.07 | -1.02 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 140.00 | 4.15 | 4.40 | 4.28 | 4.00 | -1.70 | -29.83% | 0.03 | 215 | 756 | 0.82 | -0.70 | 0.06 | -0.96 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 141.00 | 5.00 | 5.15 | 5.08 | 6.15 | +0.05 | +0.82% | 0.04 | 42 | 153 | 0.82 | -0.76 | 0.06 | -0.80 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 142.00 | 5.80 | 5.95 | 5.88 | 5.70 | -1.55 | -21.38% | 0.04 | 59 | 229 | 0.88 | -0.80 | 0.05 | -0.63 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 143.00 | 6.70 | 6.80 | 6.75 | 7.24 | -0.36 | -4.74% | 0.05 | 111 | 204 | 0.94 | -0.84 | 0.04 | -0.49 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 144.00 | 5.75 | 8.40 | 7.08 | 8.12 | -0.33 | -3.91% | 0.05 | 14 | 112 | 1.35 | -0.87 | 0.04 | -0.38 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 145.00 | 7.35 | 9.20 | 8.28 | 8.70 | -0.30 | -3.34% | 0.06 | 77 | 396 | 1.33 | -0.90 | 0.03 | -0.30 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 146.00 | 9.05 | 10.70 | 9.88 | 9.48 | -0.72 | -7.06% | 0.07 | 17 | 105 | 1.66 | -0.92 | 0.02 | -0.23 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 147.00 | 9.70 | 11.65 | 10.68 | 10.39 | -0.59 | -5.38% | 0.07 | 40 | 202 | 1.73 | -0.94 | 0.02 | -0.18 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 148.00 | 10.10 | 12.80 | 11.45 | 12.91 | +0.76 | +6.26% | 0.08 | 18 | 201 | 1.89 | -0.95 | 0.02 | -0.14 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 149.00 | 11.10 | 13.65 | 12.38 | 12.92 | +1.85 | +16.72% | 0.08 | 4 | 88 | 1.91 | -0.95 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 150.00 | 12.75 | 14.25 | 13.50 | 14.75 | +0.98 | +7.12% | 0.09 | 27 | 232 | 2.21 | -0.97 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 152.50 | 14.85 | 17.65 | 16.25 | 16.25 | 0.00 | 0.00% | 0.11 | 0 | 91 | 2.46 | -0.98 | 0.01 | -0.04 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 155.00 | 17.00 | 20.00 | 18.50 | 20.67 | +2.74 | +15.29% | 0.12 | 12 | 121 | 2.59 | -0.99 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 157.50 | 20.15 | 22.80 | 21.48 | 20.58 | 0.00 | 0.00% | 0.14 | 0 | 114 | 2.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 160.00 | 22.15 | 25.05 | 23.60 | 25.66 | +3.66 | +16.64% | 0.15 | 11 | 64 | 3.11 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 162.50 | 24.35 | 27.65 | 26.00 | 28.21 | +10.69 | +61.02% | 0.16 | 2 | 3 | 3.25 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 165.00 | 27.45 | 30.20 | 28.83 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 3.46 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 167.50 | 29.50 | 32.75 | 31.13 | 32.98 | +12.98 | +64.90% | 0.19 | 2 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 170.00 | 31.95 | 34.50 | 33.23 | 33.57 | +4.60 | +15.88% | 0.20 | 17 | 13 | 3.38 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 172.50 | 34.35 | 37.75 | 36.05 | 27.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/10/2026 3:59:54 PM EST |
| 175.00 | 36.50 | 40.25 | 38.38 | 38.46 | +3.33 | +9.48% | 0.22 | 26 | 13 | 4.04 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 177.50 | 39.50 | 42.00 | 40.75 | 40.90 | +14.44 | +54.58% | 0.23 | 7 | 17 | 3.84 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 180.00 | 42.05 | 44.80 | 43.43 | 43.00 | +6.43 | +17.59% | 0.24 | 3 | 5 | 4.19 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 3:59:54 PM EST |
| 182.50 | 44.00 | 47.85 | 45.93 | % | 0.25 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 185.00 | 46.70 | 50.15 | 48.43 | 44.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 187.50 | 49.30 | 52.85 | 51.08 | 33.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/10/2026 3:59:54 PM EST |
| 190.00 | 51.45 | 55.25 | 53.35 | 47.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 5.05 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/10/2026 3:59:54 PM EST |
| 192.50 | 54.45 | 57.75 | 56.10 | % | 0.29 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 195.00 | 56.55 | 60.05 | 58.30 | % | 0.30 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 197.50 | 59.85 | 62.75 | 61.30 | 55.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 200.00 | 62.15 | 65.25 | 63.70 | 56.79 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 202.50 | 64.80 | 67.75 | 66.28 | % | 0.33 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 205.00 | 66.65 | 70.10 | 68.38 | % | 0.33 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 207.50 | 69.00 | 72.50 | 70.75 | % | 0.34 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 210.00 | 72.00 | 75.20 | 73.60 | 71.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/10/2026 3:59:54 PM EST |
| 212.50 | 74.75 | 77.70 | 76.23 | % | 0.36 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 215.00 | 76.70 | 80.05 | 78.38 | 65.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 3:59:54 PM EST |
| 217.50 | 79.30 | 82.75 | 81.03 | 74.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 3:59:54 PM EST |
| 220.00 | 82.00 | 85.00 | 83.50 | 79.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 3:59:54 PM EST |
| 222.50 | 84.65 | 87.55 | 86.10 | % | 0.39 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 225.00 | 86.55 | 90.05 | 88.30 | 77.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:54 PM EST |
| 227.50 | 89.05 | 92.55 | 90.80 | 76.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 3:59:54 PM EST |
| 230.00 | 91.55 | 95.05 | 93.30 | 95.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/10/2026 3:59:54 PM EST |
| 232.50 | 94.30 | 97.55 | 95.93 | % | 0.41 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 235.00 | 97.00 | 100.25 | 98.63 | % | 0.42 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 240.00 | 101.50 | 105.25 | 103.38 | 102.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 245.00 | 106.35 | 110.25 | 108.30 | % | 0.44 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST | |||
| 250.00 | 111.70 | 115.25 | 113.48 | 96.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 3:59:54 PM EST |
| 255.00 | 116.75 | 120.25 | 118.50 | 117.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 3:59:54 PM EST |
| 260.00 | 121.60 | 125.05 | 123.33 | % | 0.47 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 9/10/2026 3:59:54 PM EST |