Options Chain for MODERNA INC COM (MRNA) - $159.18 as of 9/18/2026 7:53:47 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 | 111.90 | 116.10 | 114.00 | % | 2.85 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 43.00 | 109.05 | 112.80 | 110.93 | % | 2.58 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 44.00 | 107.95 | 112.00 | 109.98 | % | 2.50 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 45.00 | 106.85 | 110.80 | 108.83 | % | 2.42 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 46.00 | 105.90 | 110.10 | 108.00 | 98.60 | 0.00 | 0.00% | 2.35 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:10 PM EST |
| 47.00 | 104.95 | 109.10 | 107.03 | 108.25 | 0.00 | 0.00% | 2.28 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 48.00 | 104.00 | 108.05 | 106.03 | 104.65 | +13.07 | +14.28% | 2.21 | 1 | 7 | 5.71 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 49.00 | 102.95 | 107.10 | 105.03 | 105.30 | +18.91 | +21.89% | 2.14 | 5 | 10 | 5.65 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 50.00 | 101.95 | 106.05 | 104.00 | 104.93 | -2.87 | -2.67% | 2.08 | 3 | 33 | 5.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 51.00 | 100.95 | 105.10 | 103.03 | % | 2.02 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 52.00 | 100.00 | 104.05 | 102.03 | 105.90 | 0.00 | 0.00% | 1.96 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 53.00 | 99.00 | 103.10 | 101.05 | 83.42 | 0.00 | 0.00% | 1.91 | 0 | 18 | 5.29 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:10 PM EST |
| 54.00 | 98.00 | 102.00 | 100.00 | 96.73 | 0.00 | 0.00% | 1.85 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:10 PM EST |
| 55.00 | 97.00 | 101.10 | 99.05 | 99.82 | +10.54 | +11.81% | 1.80 | 6 | 17 | 5.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 56.00 | 95.95 | 100.10 | 98.03 | 5.85 | 0.00 | 0.00% | 1.75 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:10 PM EST |
| 57.00 | 94.95 | 99.10 | 97.03 | 98.40 | 0.00 | 0.00% | 1.70 | 0 | 3 | 4.96 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 58.00 | 94.05 | 98.00 | 96.03 | % | 1.66 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 59.00 | 93.05 | 97.10 | 95.08 | 96.10 | +37.88 | +65.07% | 1.61 | 1 | 6 | 4.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 60.00 | 92.05 | 96.10 | 94.08 | 95.09 | +9.34 | +10.90% | 1.57 | 1 | 9 | 4.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 61.00 | 91.05 | 95.05 | 93.05 | 73.42 | 0.00 | 0.00% | 1.53 | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:10 PM EST |
| 62.00 | 90.05 | 93.80 | 91.93 | 85.09 | 0.00 | 0.00% | 1.48 | 0 | 6 | 4.42 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:10 PM EST |
| 63.00 | 88.95 | 93.10 | 91.03 | 77.12 | 0.00 | 0.00% | 1.44 | 0 | 5 | 4.51 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 64.00 | 88.05 | 91.90 | 89.98 | 83.50 | 0.00 | 0.00% | 1.41 | 0 | 2 | 4.33 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 65.00 | 86.95 | 90.95 | 88.95 | 81.22 | 0.00 | 0.00% | 1.37 | 0 | 135 | 4.29 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:10 PM EST |
| 66.00 | 85.95 | 90.15 | 88.05 | 5.43 | 0.00 | 0.00% | 1.33 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:10 PM EST |
| 67.00 | 84.95 | 89.15 | 87.05 | 71.00 | 0.00 | 0.00% | 1.30 | 0 | 5 | 4.24 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 68.00 | 84.05 | 88.05 | 86.05 | 80.30 | 0.00 | 0.00% | 1.27 | 0 | 47 | 4.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 69.00 | 83.05 | 86.85 | 84.95 | 90.26 | 0.00 | 0.00% | 1.23 | 0 | 13 | 3.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 70.00 | 82.00 | 85.95 | 83.98 | 89.36 | 0.00 | 0.00% | 1.20 | 0 | 219 | 3.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 71.00 | 81.10 | 85.15 | 83.13 | 75.76 | 0.00 | 0.00% | 1.17 | 0 | 22 | 3.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 72.00 | 80.10 | 83.85 | 81.98 | 63.56 | 0.00 | 0.00% | 1.14 | 0 | 24 | 3.79 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:10 PM EST |
| 73.00 | 79.10 | 83.25 | 81.18 | 69.28 | 0.00 | 0.00% | 1.11 | 0 | 25 | 3.71 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:10 PM EST |
| 74.00 | 78.05 | 81.85 | 79.95 | 63.33 | 0.00 | 0.00% | 1.08 | 0 | 22 | 3.67 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:10 PM EST |
| 75.00 | 77.00 | 80.95 | 78.98 | 81.14 | -2.56 | -3.06% | 1.05 | 1 | 193 | 3.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 76.00 | 76.10 | 79.85 | 77.98 | 76.70 | +16.80 | +28.05% | 1.03 | 1 | 24 | 3.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 80.00 | 71.90 | 76.15 | 74.03 | 74.88 | -4.07 | -5.16% | 0.93 | 6 | 272 | 3.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 85.00 | 66.95 | 71.15 | 69.05 | 70.00 | 0.00 | 0.00% | 0.81 | 0 | 44 | 3.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 90.00 | 62.00 | 66.15 | 64.08 | 51.30 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:10 PM EST |
| 95.00 | 57.10 | 61.05 | 59.08 | % | 0.62 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 100.00 | 52.05 | 56.15 | 54.10 | 42.95 | 0.00 | 0.00% | 0.54 | 0 | 23 | 2.47 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 105.00 | 47.10 | 51.10 | 49.10 | 41.90 | 0.00 | 0.00% | 0.47 | 0 | 30 | 2.25 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:10 PM EST |
| 106.00 | 46.00 | 50.15 | 48.08 | 42.07 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 107.00 | 45.15 | 49.20 | 47.18 | 40.97 | 0.00 | 0.00% | 0.44 | 0 | 20 | 2.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 108.00 | 44.05 | 48.20 | 46.13 | 40.16 | 0.00 | 0.00% | 0.43 | 0 | 20 | 2.12 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 109.00 | 43.15 | 47.30 | 45.23 | 39.13 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.99 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 110.00 | 42.10 | 45.85 | 43.98 | 41.00 | -5.17 | -11.20% | 0.40 | 3 | 58 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 111.00 | 41.05 | 45.35 | 43.20 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 112.00 | 39.95 | 44.20 | 42.08 | % | 0.38 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 113.00 | 39.00 | 43.20 | 41.10 | 30.92 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.91 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 114.00 | 38.00 | 42.20 | 40.10 | 42.22 | 0.00 | 0.00% | 0.35 | 0 | 40 | 1.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 115.00 | 37.05 | 40.85 | 38.95 | 28.99 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.75 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 116.00 | 36.15 | 40.20 | 38.18 | 27.94 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.79 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 117.00 | 35.15 | 39.20 | 37.18 | 35.75 | +8.63 | +31.83% | 0.32 | 1 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 118.00 | 34.05 | 38.10 | 36.08 | 26.20 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 119.00 | 33.15 | 37.20 | 35.18 | 41.36 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 120.00 | 32.00 | 35.35 | 33.68 | 36.52 | -4.11 | -10.12% | 0.28 | 1 | 52 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 121.00 | 31.05 | 35.35 | 33.20 | 39.89 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 122.00 | 30.10 | 34.25 | 32.18 | 38.87 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.56 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 123.00 | 29.10 | 33.25 | 31.18 | 38.80 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.53 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 124.00 | 28.15 | 32.25 | 30.20 | 34.48 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.49 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 125.00 | 27.15 | 31.25 | 29.20 | 36.40 | 0.00 | 0.00% | 0.23 | 0 | 43 | 1.45 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 126.00 | 26.10 | 30.30 | 28.20 | 35.37 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.41 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 127.00 | 25.05 | 29.00 | 27.03 | 34.05 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.32 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 128.00 | 24.25 | 28.05 | 26.15 | 33.10 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.29 | 0.99 | 0.00 | -0.03 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 129.00 | 23.25 | 27.25 | 25.25 | 26.29 | +9.94 | +60.80% | 0.20 | 20 | 3 | 1.30 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 130.00 | 22.30 | 26.25 | 24.28 | 25.00 | -5.95 | -19.23% | 0.19 | 91 | 131 | 1.26 | 0.97 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 131.00 | 21.35 | 25.40 | 23.38 | 25.25 | +9.28 | +58.11% | 0.18 | 20 | 2 | 1.24 | 0.97 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 132.00 | 20.30 | 24.50 | 22.40 | 24.30 | +15.30 | +170.00% | 0.17 | 20 | 1 | 1.22 | 0.97 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 133.00 | 19.35 | 23.50 | 21.43 | 13.40 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.18 | 0.96 | 0.01 | -0.09 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 134.00 | 18.40 | 22.35 | 20.38 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.12 | 0.95 | 0.01 | -0.11 | 9/14/2026 | 9/18/2026 4:00:10 PM EST |
| 135.00 | 17.45 | 21.35 | 19.40 | 18.70 | -4.30 | -18.70% | 0.14 | 3 | 267 | 1.08 | 0.94 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 136.00 | 16.50 | 20.35 | 18.43 | 10.42 | 0.00 | 0.00% | 0.14 | 0 | 116 | 1.04 | 0.93 | 0.01 | -0.13 | 9/14/2026 | 9/18/2026 4:00:10 PM EST |
| 137.00 | 15.65 | 19.60 | 17.63 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 161 | 1.06 | 0.92 | 0.01 | -0.15 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 138.00 | 14.70 | 18.75 | 16.73 | 17.79 | +4.94 | +38.45% | 0.12 | 11 | 150 | 1.03 | 0.91 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 139.00 | 13.85 | 17.75 | 15.80 | 10.92 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.99 | 0.89 | 0.01 | -0.18 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 140.00 | 12.95 | 16.85 | 14.90 | 16.00 | -3.50 | -17.95% | 0.11 | 54 | 330 | 0.91 | 0.88 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 141.00 | 12.10 | 15.80 | 13.95 | 11.45 | +1.12 | +10.85% | 0.10 | 5 | 55 | 0.89 | 0.86 | 0.02 | -0.21 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 142.00 | 11.25 | 15.30 | 13.28 | 15.00 | -3.68 | -19.70% | 0.09 | 11 | 298 | 0.92 | 0.85 | 0.02 | -0.23 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 143.00 | 10.50 | 14.55 | 12.53 | 13.17 | -2.77 | -17.38% | 0.09 | 1 | 38 | 0.92 | 0.83 | 0.02 | -0.25 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 144.00 | 10.80 | 12.15 | 11.48 | 13.15 | -3.95 | -23.10% | 0.08 | 2 | 22 | 0.55 | 0.81 | 0.02 | -0.26 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 145.00 | 10.50 | 11.15 | 10.83 | 10.90 | -4.10 | -27.34% | 0.07 | 154 | 690 | 0.57 | 0.78 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 146.00 | 9.55 | 10.60 | 10.08 | 10.05 | -2.92 | -22.52% | 0.07 | 10 | 37 | 0.57 | 0.76 | 0.02 | -0.30 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 147.00 | 9.05 | 9.75 | 9.40 | 8.04 | -4.52 | -35.99% | 0.06 | 295 | 109 | 0.58 | 0.73 | 0.03 | -0.31 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 148.00 | 7.90 | 9.65 | 8.78 | 9.33 | -3.72 | -28.51% | 0.06 | 19 | 87 | 0.59 | 0.71 | 0.03 | -0.32 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 149.00 | 7.90 | 8.40 | 8.15 | 8.05 | -4.20 | -34.29% | 0.05 | 32 | 34 | 0.60 | 0.68 | 0.03 | -0.34 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 150.00 | 7.35 | 7.65 | 7.50 | 6.90 | -4.07 | -37.11% | 0.05 | 715 | 810 | 0.60 | 0.65 | 0.03 | -0.35 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 152.50 | 5.85 | 6.25 | 6.05 | 6.00 | -3.85 | -39.09% | 0.04 | 138 | 181 | 0.60 | 0.57 | 0.03 | -0.37 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 155.00 | 4.70 | 5.10 | 4.90 | 4.90 | -3.49 | -41.60% | 0.03 | 427 | 724 | 0.61 | 0.50 | 0.03 | -0.38 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 157.50 | 3.70 | 4.10 | 3.90 | 3.90 | -3.60 | -48.00% | 0.02 | 6,821 | 2,954 | 0.62 | 0.43 | 0.03 | -0.37 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 160.00 | 2.91 | 3.20 | 3.06 | 3.10 | -3.00 | -49.18% | 0.02 | 2,359 | 2,333 | 0.62 | 0.36 | 0.03 | -0.36 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 162.50 | 2.27 | 2.58 | 2.43 | 2.31 | -2.89 | -55.58% | 0.01 | 197 | 146 | 0.64 | 0.30 | 0.03 | -0.34 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 165.00 | 1.84 | 1.98 | 1.91 | 1.90 | -2.50 | -56.82% | 0.01 | 9,975 | 3,239 | 0.65 | 0.25 | 0.02 | -0.31 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 167.50 | 1.41 | 1.59 | 1.50 | 1.52 | -2.28 | -60.00% | 0.01 | 1,416 | 1,554 | 0.66 | 0.20 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 170.00 | 1.11 | 1.22 | 1.17 | 1.18 | -2.42 | -67.23% | 0.01 | 835 | 892 | 0.67 | 0.17 | 0.02 | -0.26 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 172.50 | 0.83 | 1.05 | 0.94 | 0.90 | -1.74 | -65.91% | 0.01 | 87 | 477 | 0.69 | 0.14 | 0.01 | -0.23 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 175.00 | 0.72 | 0.80 | 0.76 | 0.76 | -1.58 | -67.53% | 0.00 | 756 | 794 | 0.71 | 0.11 | 0.01 | -0.20 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 177.50 | 0.00 | 0.79 | 0.40 | 0.61 | -1.16 | -65.54% | 0.00 | 102 | 306 | 0.76 | 0.08 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 180.00 | 0.39 | 0.51 | 0.45 | 0.50 | -1.00 | -66.67% | 0.00 | 705 | 664 | 0.72 | 0.08 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 182.50 | 0.32 | 0.48 | 0.40 | 0.45 | -0.86 | -65.65% | 0.00 | 81 | 67 | 0.75 | 0.06 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 185.00 | 0.20 | 0.49 | 0.35 | 0.37 | -0.68 | -64.77% | 0.00 | 244 | 188 | 0.77 | 0.05 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 187.50 | 0.00 | 1.95 | 0.98 | 0.26 | -0.92 | -77.97% | 0.01 | 50 | 60 | 1.13 | 0.03 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 190.00 | 0.15 | 0.48 | 0.32 | 0.25 | -0.75 | -75.00% | 0.00 | 165 | 287 | 0.84 | 0.02 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 192.50 | 0.00 | 1.10 | 0.55 | 0.34 | -0.35 | -50.73% | 0.00 | 24 | 22 | 1.17 | 0.01 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 1.09 | 0.55 | 1.10 | +0.40 | +57.15% | 0.00 | 8 | 154 | 1.22 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 197.50 | 0.00 | 0.34 | 0.17 | 0.25 | -0.26 | -50.98% | 0.00 | 40 | 42 | 1.00 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 200.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.25 | -69.45% | 0.00 | 359 | 1,069 | 0.94 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 2.28 | 1.14 | 0.22 | -0.17 | -43.59% | 0.01 | 123 | 100 | 1.69 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 125 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 118 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 220.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.10 | -66.67% | 0.00 | 66 | 514 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.31 | 0.16 | 0.29 | -0.23 | -44.24% | 0.00 | 115 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 2.17 | 1.09 | 0.23 | +0.17 | +283.34% | 0.00 | 2 | 87 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.87 | +0.81 | +1,350.00% | 0.00 | 2 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 2.16 | 1.08 | 0.82 | +0.77 | +1,540.00% | 0.00 | 2 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.31 | -0.06 | -16.22% | 0.00 | 1 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 0.39 | 0.20 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 202 | 359 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 94 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.41 | -91.12% | 0.00 | 40 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.27 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 792 | 2.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 5.10 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 18 | 5.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 119 | 4.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:10 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 62.00 | 0.00 | 0.88 | 0.44 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 56 | 4.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:10 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 96 | 4.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 748 | 4.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:10 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:10 PM EST |
| 68.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 34 | 4.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 497 | 2.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 72.00 | 0.00 | 0.09 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 194 | 3.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 301 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 3,293 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 396 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 122 | 480 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.07 | 0.54 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 135 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 106.00 | 0.00 | 2.14 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:10 PM EST |
| 107.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:10 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:10 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 110.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 28 | 628 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:10 PM EST |
| 112.00 | 0.00 | 2.16 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:10 PM EST |
| 113.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 114.00 | 0.00 | 2.16 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:10 PM EST |
| 115.00 | 0.02 | 0.13 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 97 | 260 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 116.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 117.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 118.00 | 0.00 | 0.13 | 0.07 | 0.07 | -2.23 | -96.96% | 0.00 | 9 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 119.00 | 0.00 | 2.18 | 1.09 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 191 | 361 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 121.00 | 0.00 | 2.20 | 1.10 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:10 PM EST |
| 122.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.07 | -43.75% | 0.00 | 96 | 49 | 0.85 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 123.00 | 0.00 | 2.22 | 1.11 | 0.11 | -0.11 | -50.00% | 0.01 | 19 | 27 | 1.55 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 124.00 | 0.00 | 0.37 | 0.19 | 0.10 | -0.12 | -54.55% | 0.00 | 98 | 54 | 0.82 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 125.00 | 0.06 | 0.29 | 0.18 | 0.10 | -0.14 | -58.34% | 0.00 | 61 | 430 | 0.78 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 126.00 | 0.00 | 0.22 | 0.11 | 0.16 | -0.16 | -50.00% | 0.00 | 12 | 22 | 0.81 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 127.00 | 0.00 | 2.27 | 1.14 | 0.17 | -0.63 | -78.75% | 0.01 | 14 | 31 | 1.33 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 128.00 | 0.00 | 2.29 | 1.15 | 0.22 | -0.16 | -42.11% | 0.01 | 18 | 22 | 1.29 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 129.00 | 0.00 | 2.31 | 1.16 | 0.18 | -0.37 | -67.28% | 0.01 | 36 | 23 | 1.33 | -0.02 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 130.00 | 0.08 | 0.30 | 0.19 | 0.30 | -0.31 | -50.82% | 0.00 | 349 | 610 | 0.68 | -0.03 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 131.00 | 0.21 | 1.00 | 0.61 | 0.32 | -1.18 | -78.67% | 0.00 | 30 | 19 | 0.82 | -0.03 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 132.00 | 0.00 | 2.39 | 1.20 | 0.34 | -0.17 | -33.34% | 0.01 | 15 | 46 | 1.16 | -0.03 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 133.00 | 0.10 | 2.44 | 1.27 | 0.28 | -0.26 | -48.15% | 0.01 | 15 | 170 | 1.04 | -0.04 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 134.00 | 0.32 | 0.40 | 0.36 | 0.37 | +0.20 | +117.65% | 0.00 | 46 | 28 | 0.67 | -0.05 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 135.00 | 0.37 | 0.45 | 0.41 | 0.41 | -0.09 | -18.00% | 0.00 | 544 | 518 | 0.66 | -0.06 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 136.00 | 0.42 | 0.52 | 0.47 | 0.62 | -0.24 | -27.91% | 0.00 | 46 | 28 | 0.65 | -0.07 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 137.00 | 0.49 | 0.59 | 0.54 | 0.53 | -0.44 | -45.37% | 0.00 | 205 | 45 | 0.64 | -0.08 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 138.00 | 0.58 | 0.68 | 0.63 | 0.66 | -0.39 | -37.15% | 0.00 | 77 | 64 | 0.64 | -0.09 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 139.00 | 0.67 | 0.78 | 0.73 | 0.74 | -0.31 | -29.53% | 0.01 | 105 | 42 | 0.63 | -0.11 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 140.00 | 0.78 | 0.92 | 0.85 | 0.85 | -0.46 | -35.12% | 0.01 | 313 | 575 | 0.63 | -0.12 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 141.00 | 0.92 | 1.07 | 1.00 | 0.99 | -0.52 | -34.44% | 0.01 | 77 | 119 | 0.63 | -0.14 | 0.02 | -0.21 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 142.00 | 1.00 | 1.23 | 1.12 | 1.14 | -0.51 | -30.91% | 0.01 | 179 | 174 | 0.62 | -0.15 | 0.02 | -0.23 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 143.00 | 1.23 | 1.41 | 1.32 | 1.38 | -0.62 | -31.00% | 0.01 | 36 | 219 | 0.62 | -0.17 | 0.02 | -0.25 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 144.00 | 1.41 | 1.64 | 1.53 | 1.65 | -0.58 | -26.01% | 0.01 | 49 | 123 | 0.62 | -0.20 | 0.02 | -0.26 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 145.00 | 1.66 | 1.87 | 1.77 | 1.69 | -0.75 | -30.74% | 0.01 | 910 | 643 | 0.62 | -0.22 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 146.00 | 1.90 | 2.11 | 2.01 | 2.01 | -0.51 | -20.24% | 0.01 | 51 | 226 | 0.62 | -0.24 | 0.02 | -0.30 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 147.00 | 2.16 | 2.39 | 2.28 | 2.39 | -0.44 | -15.55% | 0.02 | 48 | 90 | 0.62 | -0.27 | 0.03 | -0.31 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 148.00 | 2.50 | 2.90 | 2.70 | 2.56 | -0.53 | -17.16% | 0.02 | 77 | 148 | 0.63 | -0.29 | 0.03 | -0.32 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 149.00 | 2.73 | 3.05 | 2.89 | 3.00 | -0.55 | -15.50% | 0.02 | 119 | 106 | 0.61 | -0.32 | 0.03 | -0.34 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 150.00 | 3.20 | 3.40 | 3.30 | 3.32 | -0.33 | -9.05% | 0.02 | 425 | 780 | 0.62 | -0.35 | 0.03 | -0.35 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 152.50 | 4.05 | 4.80 | 4.43 | 4.43 | -0.11 | -2.43% | 0.03 | 187 | 225 | 0.63 | -0.43 | 0.03 | -0.37 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 155.00 | 5.50 | 5.85 | 5.68 | 5.76 | -0.39 | -6.35% | 0.04 | 509 | 392 | 0.63 | -0.50 | 0.03 | -0.38 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 157.50 | 7.05 | 7.35 | 7.20 | 7.35 | +0.20 | +2.80% | 0.05 | 302 | 199 | 0.64 | -0.57 | 0.03 | -0.37 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 160.00 | 8.60 | 9.05 | 8.83 | 8.95 | +0.60 | +7.19% | 0.06 | 472 | 484 | 0.64 | -0.64 | 0.03 | -0.36 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 162.50 | 10.50 | 11.05 | 10.78 | 10.40 | +0.40 | +4.00% | 0.07 | 274 | 138 | 0.67 | -0.70 | 0.03 | -0.34 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 165.00 | 12.40 | 13.00 | 12.70 | 15.60 | +4.55 | +41.18% | 0.08 | 6 | 31 | 0.68 | -0.75 | 0.02 | -0.31 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 167.50 | 13.55 | 17.10 | 15.33 | 14.53 | -0.22 | -1.50% | 0.09 | 1 | 20 | 0.73 | -0.80 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 170.00 | 15.80 | 19.15 | 17.48 | 16.56 | +1.36 | +8.95% | 0.10 | 6 | 32 | 1.01 | -0.83 | 0.02 | -0.26 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 172.50 | 18.05 | 21.40 | 19.73 | 27.49 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.06 | -0.86 | 0.01 | -0.23 | 9/14/2026 | 9/18/2026 4:00:10 PM EST |
| 175.00 | 19.95 | 23.75 | 21.85 | 20.50 | -19.05 | -48.17% | 0.12 | 5 | 4 | 1.10 | -0.89 | 0.01 | -0.20 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 177.50 | 22.15 | 26.10 | 24.13 | 42.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.15 | -0.92 | 0.01 | -0.16 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 180.00 | 25.15 | 28.50 | 26.83 | 26.49 | +2.99 | +12.73% | 0.15 | 11 | 12 | 1.20 | -0.92 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 182.50 | 27.15 | 30.90 | 29.03 | % | 0.16 | 0 | 0 | 1.24 | -0.94 | 0.01 | -0.14 | 9/18/2026 4:00:10 PM EST | |||
| 185.00 | 29.45 | 33.35 | 31.40 | 41.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.30 | -0.95 | 0.01 | -0.12 | 8/26/2026 | 9/18/2026 4:00:10 PM EST |
| 187.50 | 31.95 | 35.80 | 33.88 | % | 0.18 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.06 | 9/18/2026 4:00:10 PM EST | |||
| 190.00 | 34.20 | 38.25 | 36.23 | 32.28 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.40 | -0.98 | 0.00 | -0.06 | 9/17/2026 | 9/18/2026 4:00:10 PM EST |
| 192.50 | 37.00 | 40.70 | 38.85 | % | 0.20 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.04 | 9/18/2026 4:00:10 PM EST | |||
| 195.00 | 39.65 | 43.20 | 41.43 | % | 0.21 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.03 | 9/18/2026 4:00:10 PM EST | |||
| 197.50 | 41.65 | 45.70 | 43.68 | 51.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.54 | -0.99 | 0.00 | -0.03 | 9/2/2026 | 9/18/2026 4:00:10 PM EST |
| 200.00 | 44.05 | 48.25 | 46.15 | 46.41 | -6.11 | -11.64% | 0.23 | 1 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:10 PM EST |
| 205.00 | 49.20 | 53.15 | 51.18 | 70.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 9/18/2026 4:00:10 PM EST |
| 210.00 | 53.95 | 58.20 | 56.08 | 74.13 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:10 PM EST |
| 215.00 | 59.00 | 63.10 | 61.05 | 66.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:10 PM EST |
| 220.00 | 64.20 | 68.10 | 66.15 | 84.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:10 PM EST |
| 225.00 | 69.00 | 73.10 | 71.05 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:10 PM EST | |||
| 230.00 | 74.00 | 78.10 | 76.05 | 84.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:10 PM EST |
| 235.00 | 78.95 | 83.20 | 81.08 | 88.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:10 PM EST |
| 240.00 | 84.00 | 88.20 | 86.10 | 102.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:10 PM EST |
| 245.00 | 88.95 | 93.20 | 91.08 | 100.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:10 PM EST |
| 250.00 | 93.95 | 98.20 | 96.08 | 109.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:10 PM EST |
| 255.00 | 99.70 | 103.10 | 101.40 | 113.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:10 PM EST |
| 260.00 | 104.00 | 108.10 | 106.05 | 117.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:10 PM EST |