Options Chain for MERCK & CO INC COM (MRK) - $146.87 as of 9/21/2026 11:36:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 82.70 | 85.10 | 83.90 | % | 1.29 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 70.00 | 77.70 | 80.25 | 78.98 | % | 1.13 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 75.00 | 72.70 | 75.05 | 73.88 | % | 0.99 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 80.00 | 67.80 | 70.25 | 69.03 | % | 0.86 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 85.00 | 62.75 | 65.25 | 64.00 | % | 0.75 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 90.00 | 57.85 | 60.30 | 59.08 | % | 0.66 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 95.00 | 52.85 | 55.10 | 53.98 | % | 0.57 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 100.00 | 48.35 | 50.35 | 49.35 | 49.30 | % | 0.49 | 2 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST | |
| 105.00 | 42.75 | 45.15 | 43.95 | 42.22 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:11 PM EST |
| 110.00 | 37.75 | 40.30 | 39.03 | % | 0.35 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 115.00 | 32.75 | 35.20 | 33.98 | 29.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:11 PM EST |
| 116.00 | 31.75 | 34.45 | 33.10 | 28.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:11 PM EST |
| 117.00 | 30.75 | 33.40 | 32.08 | 27.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:11 PM EST |
| 118.00 | 29.75 | 32.20 | 30.98 | 30.33 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:59:11 PM EST |
| 119.00 | 28.85 | 30.90 | 29.88 | % | 0.25 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 120.00 | 27.75 | 29.85 | 28.80 | 24.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:11 PM EST |
| 121.00 | 26.75 | 29.40 | 28.08 | % | 0.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 122.00 | 25.75 | 27.90 | 26.83 | 8.32 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/21/2026 12:59:11 PM EST |
| 123.00 | 24.85 | 27.10 | 25.98 | 12.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/21/2026 12:59:11 PM EST |
| 124.00 | 23.75 | 26.05 | 24.90 | % | 0.20 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 125.00 | 22.85 | 25.20 | 24.03 | % | 0.19 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 126.00 | 21.75 | 24.15 | 22.95 | 18.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:11 PM EST |
| 127.00 | 20.75 | 23.05 | 21.90 | 24.16 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/21/2026 12:59:11 PM EST |
| 128.00 | 19.75 | 22.20 | 20.98 | 16.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 12:59:11 PM EST |
| 129.00 | 18.75 | 21.15 | 19.95 | 19.88 | +4.06 | +25.67% | 0.15 | 2 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 130.00 | 17.85 | 20.40 | 19.13 | 18.89 | +4.39 | +30.28% | 0.15 | 2 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 131.00 | 16.75 | 19.45 | 18.10 | 21.61 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/21/2026 12:59:11 PM EST |
| 132.00 | 15.85 | 18.20 | 17.03 | 16.12 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:59:11 PM EST |
| 133.00 | 14.75 | 17.35 | 16.05 | 10.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 12:59:11 PM EST |
| 134.00 | 14.05 | 16.55 | 15.30 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.86 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:11 PM EST |
| 135.00 | 13.80 | 15.65 | 14.73 | 9.68 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.74 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/21/2026 12:59:11 PM EST |
| 136.00 | 12.10 | 14.35 | 13.23 | 11.87 | +0.67 | +5.99% | 0.10 | 2 | 20 | 0.79 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 137.00 | 10.80 | 13.40 | 12.10 | 9.62 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.67 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/21/2026 12:59:11 PM EST |
| 138.00 | 10.25 | 12.30 | 11.28 | 8.78 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.60 | 0.98 | 0.01 | -0.04 | 9/18/2026 | 9/21/2026 12:59:11 PM EST |
| 139.00 | 8.85 | 11.25 | 10.05 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.60 | 0.97 | 0.01 | -0.07 | 9/18/2026 | 9/21/2026 12:59:11 PM EST |
| 140.00 | 8.80 | 10.05 | 9.43 | 8.46 | +0.86 | +11.32% | 0.07 | 14 | 495 | 0.67 | 0.96 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 141.00 | 7.75 | 9.10 | 8.43 | 7.50 | +1.60 | +27.12% | 0.06 | 24 | 101 | 0.54 | 0.94 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 142.00 | 7.35 | 8.35 | 7.85 | 7.55 | +2.40 | +46.61% | 0.06 | 208 | 8 | 0.46 | 0.92 | 0.03 | -0.13 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 143.00 | 6.75 | 7.55 | 7.15 | 7.05 | +3.00 | +74.08% | 0.05 | 59 | 53 | 0.39 | 0.89 | 0.04 | -0.15 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 144.00 | 5.35 | 6.35 | 5.85 | 5.57 | +2.07 | +59.15% | 0.04 | 17 | 54 | 0.31 | 0.85 | 0.05 | -0.17 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 145.00 | 5.05 | 5.45 | 5.25 | 4.93 | +1.95 | +65.44% | 0.04 | 4 | 369 | 0.27 | 0.80 | 0.06 | -0.19 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 146.00 | 3.55 | 4.75 | 4.15 | 4.10 | +1.29 | +45.91% | 0.03 | 14 | 539 | 0.31 | 0.74 | 0.07 | -0.21 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 147.00 | 3.05 | 3.90 | 3.48 | 3.50 | +1.75 | +100.00% | 0.02 | 246 | 303 | 0.31 | 0.68 | 0.08 | -0.23 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 148.00 | 2.70 | 3.25 | 2.98 | 3.00 | +1.37 | +84.05% | 0.02 | 62 | 95 | 0.30 | 0.60 | 0.08 | -0.24 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 149.00 | 2.18 | 2.44 | 2.31 | 2.35 | +1.15 | +95.84% | 0.02 | 53 | 124 | 0.30 | 0.51 | 0.08 | -0.24 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 150.00 | 1.67 | 1.90 | 1.79 | 1.80 | +1.01 | +127.85% | 0.01 | 368 | 995 | 0.30 | 0.43 | 0.08 | -0.24 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 152.50 | 0.75 | 0.93 | 0.84 | 0.90 | +0.68 | +309.10% | 0.01 | 196 | 177 | 0.30 | 0.25 | 0.07 | -0.19 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 155.00 | 0.31 | 0.44 | 0.38 | 0.42 | +0.26 | +162.50% | 0.00 | 815 | 161 | 0.31 | 0.12 | 0.04 | -0.13 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 157.50 | 0.11 | 0.17 | 0.14 | 0.16 | +0.10 | +166.67% | 0.00 | 11,625 | 1,738 | 0.33 | 0.06 | 0.02 | -0.07 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 160.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 1,922 | 469 | 0.35 | 0.02 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 162.50 | 0.01 | 0.12 | 0.07 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 106 | 0.43 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 153 | 1,117 | 0.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 167.50 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 174 | 0.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 199 | 0.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 172.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 42 | 0.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 175.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 38 | 0.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 177.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 182.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 185.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 12:59:11 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 195.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:59:11 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 12:59:11 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:11 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/21/2026 12:59:11 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 12:59:11 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.02 | -50.00% | 0.01 | 136 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/21/2026 12:59:11 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/21/2026 12:59:11 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.50 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 12:59:11 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 12:59:11 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/21/2026 12:59:11 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/21/2026 12:59:11 PM EST |
| 118.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/21/2026 12:59:11 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:59:11 PM EST |
| 120.00 | 0.00 | 0.88 | 0.44 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 12:59:11 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:59:11 PM EST |
| 122.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:59:11 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:59:11 PM EST |
| 124.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 12:59:11 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:59:11 PM EST |
| 126.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 127.00 | 0.00 | 1.79 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 12:59:11 PM EST |
| 128.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 51 | 0.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:11 PM EST |
| 130.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:11 PM EST |
| 131.00 | 0.00 | 1.40 | 0.70 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:11 PM EST |
| 132.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 12:59:11 PM EST |
| 133.00 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:11 PM EST |
| 134.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 69 | 63 | 0.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 469 | 0.50 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 136.00 | 0.00 | 0.86 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 12:59:11 PM EST |
| 137.00 | 0.00 | 0.77 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/21/2026 12:59:11 PM EST |
| 138.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.40 | -0.02 | 0.01 | -0.04 | 9/18/2026 | 9/21/2026 12:59:11 PM EST |
| 139.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.14 | -66.67% | 0.00 | 16 | 157 | 0.35 | -0.03 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 140.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.17 | -65.39% | 0.00 | 18 | 337 | 0.35 | -0.04 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 141.00 | 0.01 | 0.15 | 0.08 | 0.16 | -0.17 | -51.52% | 0.00 | 19 | 107 | 0.35 | -0.06 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 142.00 | 0.01 | 0.25 | 0.13 | 0.19 | -0.26 | -57.78% | 0.00 | 129 | 102 | 0.33 | -0.08 | 0.03 | -0.13 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 143.00 | 0.18 | 0.29 | 0.24 | 0.28 | -0.45 | -61.65% | 0.00 | 10 | 267 | 0.32 | -0.11 | 0.04 | -0.15 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 144.00 | 0.26 | 0.41 | 0.34 | 0.37 | -0.63 | -63.00% | 0.00 | 30 | 180 | 0.31 | -0.15 | 0.05 | -0.17 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 145.00 | 0.36 | 0.52 | 0.44 | 0.54 | -0.90 | -62.50% | 0.00 | 145 | 360 | 0.31 | -0.20 | 0.06 | -0.19 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 146.00 | 0.52 | 0.67 | 0.60 | 0.58 | -1.17 | -66.86% | 0.00 | 46 | 14 | 0.31 | -0.26 | 0.07 | -0.21 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 147.00 | 0.77 | 0.95 | 0.86 | 0.90 | -1.45 | -61.71% | 0.01 | 6 | 43 | 0.31 | -0.32 | 0.08 | -0.23 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 148.00 | 1.04 | 1.28 | 1.16 | 1.15 | -1.16 | -50.22% | 0.01 | 19 | 508 | 0.31 | -0.40 | 0.08 | -0.24 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 149.00 | 1.42 | 1.67 | 1.55 | 1.46 | -2.37 | -61.88% | 0.01 | 16 | 24 | 0.30 | -0.49 | 0.08 | -0.24 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 150.00 | 1.88 | 2.12 | 2.00 | 2.06 | -2.24 | -52.10% | 0.01 | 261 | 45 | 0.31 | -0.57 | 0.08 | -0.24 | 9/21/2026 | 9/21/2026 12:59:11 PM EST |
| 152.50 | 3.35 | 4.15 | 3.75 | 4.15 | % | 0.02 | 1 | 0 | 0.32 | -0.75 | 0.07 | -0.19 | 9/21/2026 | 9/21/2026 12:59:11 PM EST | |
| 155.00 | 5.00 | 7.55 | 6.28 | 10.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | -0.88 | 0.04 | -0.13 | 9/15/2026 | 9/21/2026 12:59:11 PM EST |
| 157.50 | 7.45 | 9.60 | 8.53 | 8.82 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.07 | 8/27/2026 | 9/21/2026 12:59:11 PM EST |
| 160.00 | 9.80 | 11.75 | 10.78 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.03 | 8/21/2026 | 9/21/2026 12:59:11 PM EST |
| 162.50 | 12.35 | 14.20 | 13.28 | 15.32 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 12:59:11 PM EST |
| 165.00 | 15.05 | 17.30 | 16.18 | 18.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:11 PM EST |
| 167.50 | 17.50 | 19.80 | 18.65 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 170.00 | 20.20 | 22.30 | 21.25 | 18.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/21/2026 12:59:11 PM EST |
| 172.50 | 22.35 | 24.80 | 23.58 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 175.00 | 25.10 | 26.55 | 25.83 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 177.50 | 27.60 | 29.80 | 28.70 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 180.00 | 29.95 | 32.30 | 31.13 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 182.50 | 32.30 | 34.80 | 33.55 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 185.00 | 34.95 | 37.30 | 36.13 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 190.00 | 39.80 | 41.95 | 40.88 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 195.00 | 44.45 | 47.30 | 45.88 | % | 0.24 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 200.00 | 49.90 | 52.30 | 51.10 | % | 0.26 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 205.00 | 54.95 | 57.30 | 56.13 | % | 0.27 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 210.00 | 59.90 | 62.30 | 61.10 | % | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 215.00 | 64.80 | 67.30 | 66.05 | % | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 220.00 | 69.80 | 72.30 | 71.05 | % | 0.32 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST | |||
| 225.00 | 75.05 | 77.30 | 76.18 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:11 PM EST |