Options Chain for MODERNA INC COM (MRNA) - $158.83 as of 8/26/2026 3:22:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 113.40 | 116.55 | 114.98 | 106.47 | 0.00 | 0.00% | 3.29 | 0 | 4 | 5.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 40.00 | 108.40 | 111.60 | 110.00 | 108.10 | 0.00 | 0.00% | 2.75 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 43.00 | 105.70 | 108.80 | 107.25 | 98.41 | 0.00 | 0.00% | 2.49 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 44.00 | 104.75 | 107.80 | 106.28 | % | 2.42 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 45.00 | 103.45 | 106.80 | 105.13 | 77.30 | 0.00 | 0.00% | 2.34 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 46.00 | 102.55 | 105.80 | 104.18 | % | 2.26 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 47.00 | 101.45 | 104.80 | 103.13 | 114.00 | 0.00 | 0.00% | 2.19 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 48.00 | 100.45 | 103.85 | 102.15 | % | 2.13 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 49.00 | 99.45 | 102.85 | 101.15 | 104.63 | 0.00 | 0.00% | 2.06 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 50.00 | 98.45 | 101.85 | 100.15 | 77.41 | 0.00 | 0.00% | 2.00 | 0 | 6 | 4.72 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 51.00 | 97.45 | 100.85 | 99.15 | 105.40 | 0.00 | 0.00% | 1.94 | 0 | 18 | 4.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 52.00 | 96.45 | 99.85 | 98.15 | 101.79 | 0.00 | 0.00% | 1.89 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 53.00 | 95.45 | 98.85 | 97.15 | 93.15 | 0.00 | 0.00% | 1.83 | 0 | 3 | 4.46 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 54.00 | 94.45 | 97.85 | 96.15 | 11.55 | 0.00 | 0.00% | 1.78 | 0 | 8 | 4.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 55.00 | 93.45 | 96.85 | 95.15 | 95.50 | 0.00 | 0.00% | 1.73 | 0 | 238 | 4.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 56.00 | 92.65 | 95.85 | 94.25 | 88.84 | 0.00 | 0.00% | 1.68 | 0 | 10 | 4.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 57.00 | 91.45 | 94.85 | 93.15 | 103.00 | 0.00 | 0.00% | 1.63 | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 58.00 | 90.65 | 92.90 | 91.78 | 85.05 | 0.00 | 0.00% | 1.58 | 0 | 98 | 3.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 59.00 | 89.45 | 92.85 | 91.15 | 99.71 | 0.00 | 0.00% | 1.54 | 0 | 15 | 4.07 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 60.00 | 88.50 | 91.50 | 90.00 | 90.00 | +17.14 | +23.53% | 1.50 | 6 | 31 | 3.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 61.00 | 87.45 | 90.85 | 89.15 | 98.24 | 0.00 | 0.00% | 1.46 | 0 | 62 | 3.96 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 62.00 | 86.45 | 89.85 | 88.15 | 93.25 | 0.00 | 0.00% | 1.42 | 0 | 122 | 3.90 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 63.00 | 85.45 | 88.85 | 87.15 | 88.78 | 0.00 | 0.00% | 1.38 | 0 | 20 | 3.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 64.00 | 84.90 | 87.70 | 86.30 | 86.73 | +0.08 | +0.10% | 1.35 | 1 | 343 | 3.63 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 65.00 | 83.45 | 86.85 | 85.15 | 82.15 | -10.61 | -11.44% | 1.31 | 1 | 45 | 3.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 66.00 | 82.45 | 85.85 | 84.15 | 73.76 | 0.00 | 0.00% | 1.28 | 0 | 19 | 3.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 67.00 | 81.45 | 84.85 | 83.15 | 73.32 | 0.00 | 0.00% | 1.24 | 0 | 40 | 3.60 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 68.00 | 80.45 | 83.65 | 82.05 | 72.25 | 0.00 | 0.00% | 1.21 | 0 | 129 | 3.38 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 69.00 | 79.45 | 82.90 | 81.18 | 70.87 | 0.00 | 0.00% | 1.18 | 0 | 30 | 3.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 70.00 | 78.45 | 81.85 | 80.15 | 78.45 | -11.05 | -12.35% | 1.15 | 27 | 252 | 3.38 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 71.00 | 77.50 | 80.85 | 79.18 | 69.55 | 0.00 | 0.00% | 1.12 | 0 | 170 | 3.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 72.00 | 76.50 | 79.75 | 78.13 | 73.85 | +5.27 | +7.69% | 1.09 | 2 | 27 | 3.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 73.00 | 75.50 | 78.75 | 77.13 | 67.14 | 0.00 | 0.00% | 1.06 | 0 | 32 | 3.15 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 74.00 | 74.50 | 77.75 | 76.13 | 66.23 | 0.00 | 0.00% | 1.03 | 0 | 22 | 3.10 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 75.00 | 73.45 | 76.90 | 75.18 | 81.66 | 0.00 | 0.00% | 1.00 | 0 | 125 | 3.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 76.00 | 72.50 | 75.90 | 74.20 | 74.94 | 0.00 | 0.00% | 0.98 | 0 | 21 | 3.09 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 80.00 | 68.75 | 71.45 | 70.10 | 76.50 | 0.00 | 0.00% | 0.88 | 0 | 86 | 2.68 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 85.00 | 63.50 | 66.90 | 65.20 | 73.38 | 0.00 | 0.00% | 0.77 | 0 | 29 | 2.65 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 90.00 | 58.55 | 61.95 | 60.25 | 60.89 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.45 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 95.00 | 53.55 | 56.95 | 55.25 | 60.55 | 0.00 | 0.00% | 0.58 | 0 | 30 | 2.24 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 97.00 | 51.55 | 54.95 | 53.25 | 55.50 | 0.00 | 0.00% | 0.55 | 0 | 20 | 2.16 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 98.00 | 50.60 | 53.80 | 52.20 | 54.68 | 0.00 | 0.00% | 0.53 | 0 | 20 | 2.05 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 99.00 | 49.60 | 52.75 | 51.18 | 43.15 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.00 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 100.00 | 48.60 | 51.85 | 50.23 | 53.26 | 0.00 | 0.00% | 0.50 | 0 | 31 | 1.99 | 0.99 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 101.00 | 47.60 | 50.85 | 49.23 | 52.33 | 0.00 | 0.00% | 0.49 | 0 | 20 | 1.95 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 102.00 | 46.80 | 49.75 | 48.28 | % | 0.47 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 103.00 | 45.60 | 49.00 | 47.30 | % | 0.46 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 104.00 | 44.65 | 47.85 | 46.25 | % | 0.44 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 105.00 | 43.65 | 47.10 | 45.38 | 44.21 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.88 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 106.00 | 42.65 | 46.15 | 44.40 | % | 0.42 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 107.00 | 41.65 | 44.80 | 43.23 | % | 0.40 | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.06 | 8/26/2026 3:59:58 PM EST | |||
| 108.00 | 40.70 | 44.10 | 42.40 | % | 0.39 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.06 | 8/26/2026 3:59:58 PM EST | |||
| 109.00 | 39.90 | 43.15 | 41.53 | % | 0.38 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.07 | 8/26/2026 3:59:58 PM EST | |||
| 110.00 | 38.70 | 41.85 | 40.28 | 37.27 | +10.53 | +39.38% | 0.37 | 2 | 17 | 1.61 | 0.98 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 111.00 | 37.75 | 41.15 | 39.45 | % | 0.36 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.07 | 8/26/2026 3:59:58 PM EST | |||
| 112.00 | 36.75 | 40.15 | 38.45 | 28.77 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.61 | 0.98 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 113.00 | 35.80 | 39.25 | 37.53 | % | 0.33 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.07 | 8/26/2026 3:59:58 PM EST | |||
| 114.00 | 34.80 | 38.25 | 36.53 | % | 0.32 | 0 | 0 | 1.59 | 0.96 | 0.00 | -0.13 | 8/26/2026 3:59:58 PM EST | |||
| 115.00 | 34.00 | 37.05 | 35.53 | 40.40 | +6.15 | +17.96% | 0.31 | 1 | 19 | 1.48 | 0.96 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 116.00 | 32.90 | 36.35 | 34.63 | 30.82 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.52 | 0.95 | 0.00 | -0.13 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 117.00 | 31.95 | 35.35 | 33.65 | % | 0.29 | 0 | 0 | 1.49 | 0.95 | 0.00 | -0.13 | 8/26/2026 3:59:58 PM EST | |||
| 118.00 | 31.20 | 34.40 | 32.80 | % | 0.28 | 0 | 0 | 1.47 | 0.95 | 0.00 | -0.13 | 8/26/2026 3:59:58 PM EST | |||
| 119.00 | 30.00 | 33.45 | 31.73 | 35.00 | 0.00 | 0.00% | 0.27 | 0 | 65 | 1.42 | 0.94 | 0.01 | -0.16 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 120.00 | 29.70 | 32.25 | 30.98 | 26.50 | -13.10 | -33.09% | 0.26 | 7 | 121 | 1.35 | 0.94 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 121.00 | 28.40 | 31.45 | 29.93 | 21.07 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.35 | 0.93 | 0.01 | -0.16 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 122.00 | 27.20 | 30.35 | 28.78 | 26.50 | % | 0.24 | 26 | 0 | 1.30 | 0.92 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 123.00 | 26.25 | 29.40 | 27.83 | 25.61 | -1.19 | -4.44% | 0.23 | 26 | 12 | 1.27 | 0.92 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 124.00 | 25.35 | 28.60 | 26.98 | 24.44 | -6.45 | -20.89% | 0.22 | 65 | 2 | 1.27 | 0.92 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 125.00 | 25.00 | 27.45 | 26.23 | 22.98 | +2.28 | +11.02% | 0.21 | 101 | 13 | 1.21 | 0.90 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 126.00 | 23.55 | 26.95 | 25.25 | 21.86 | +5.22 | +31.37% | 0.20 | 70 | 33 | 1.27 | 0.90 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 127.00 | 23.15 | 25.75 | 24.45 | 21.00 | +5.06 | +31.75% | 0.19 | 54 | 19 | 1.19 | 0.89 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 128.00 | 22.15 | 24.85 | 23.50 | 20.50 | -7.60 | -27.05% | 0.18 | 24 | 67 | 1.17 | 0.88 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 129.00 | 20.85 | 23.95 | 22.40 | 16.15 | 0.00 | 0.00% | 0.17 | 0 | 75 | 1.15 | 0.87 | 0.01 | -0.26 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 130.00 | 20.60 | 23.05 | 21.83 | 20.00 | -10.75 | -34.96% | 0.17 | 11 | 451 | 0.91 | 0.86 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 131.00 | 20.00 | 22.15 | 21.08 | 30.13 | 0.00 | 0.00% | 0.16 | 0 | 93 | 0.94 | 0.85 | 0.01 | -0.27 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 132.00 | 19.10 | 21.60 | 20.35 | 19.01 | -10.22 | -34.97% | 0.15 | 5 | 10 | 0.95 | 0.84 | 0.01 | -0.29 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 133.00 | 18.20 | 20.45 | 19.33 | 28.02 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.91 | 0.83 | 0.01 | -0.30 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 134.00 | 17.55 | 19.50 | 18.53 | 15.50 | -11.67 | -42.96% | 0.14 | 4 | 17 | 0.91 | 0.81 | 0.01 | -0.31 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 135.00 | 16.55 | 19.25 | 17.90 | 17.05 | -9.37 | -35.47% | 0.13 | 6 | 107 | 0.93 | 0.80 | 0.01 | -0.32 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 136.00 | 15.10 | 18.15 | 16.63 | 13.55 | -11.98 | -46.93% | 0.12 | 8 | 9 | 0.84 | 0.79 | 0.01 | -0.33 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 137.00 | 15.05 | 17.60 | 16.33 | 13.39 | -11.34 | -45.86% | 0.12 | 15 | 33 | 0.91 | 0.77 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 138.00 | 14.25 | 16.55 | 15.40 | 12.67 | -11.37 | -47.30% | 0.11 | 37 | 37 | 0.89 | 0.75 | 0.02 | -0.35 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 139.00 | 13.65 | 15.85 | 14.75 | 12.02 | -12.98 | -51.92% | 0.11 | 37 | 45 | 0.89 | 0.74 | 0.02 | -0.36 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 140.00 | 12.95 | 15.15 | 14.05 | 11.55 | -12.65 | -52.28% | 0.10 | 51 | 380 | 0.89 | 0.72 | 0.02 | -0.37 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 141.00 | 12.30 | 14.65 | 13.48 | 10.98 | -11.47 | -51.10% | 0.10 | 37 | 180 | 0.90 | 0.70 | 0.02 | -0.38 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 142.00 | 11.65 | 13.55 | 12.60 | 12.50 | -8.17 | -39.53% | 0.09 | 35 | 76 | 0.87 | 0.68 | 0.02 | -0.39 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 143.00 | 10.70 | 13.25 | 11.98 | 9.79 | -12.32 | -55.73% | 0.08 | 18 | 21 | 0.87 | 0.67 | 0.02 | -0.40 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 144.00 | 10.40 | 13.05 | 11.73 | 10.27 | -9.88 | -49.04% | 0.08 | 40 | 17 | 0.91 | 0.65 | 0.02 | -0.41 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 145.00 | 9.90 | 11.50 | 10.70 | 12.35 | -7.11 | -36.54% | 0.07 | 92 | 402 | 0.86 | 0.63 | 0.02 | -0.42 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 146.00 | 9.30 | 11.75 | 10.53 | 9.70 | -10.50 | -51.98% | 0.07 | 109 | 22 | 0.91 | 0.61 | 0.02 | -0.43 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 147.00 | 9.40 | 10.05 | 9.73 | 9.69 | -9.28 | -48.92% | 0.07 | 148 | 53 | 0.88 | 0.59 | 0.02 | -0.43 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 148.00 | 8.30 | 9.70 | 9.00 | 8.61 | -8.54 | -49.80% | 0.06 | 125 | 44 | 0.85 | 0.57 | 0.02 | -0.44 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 149.00 | 7.65 | 9.10 | 8.38 | 8.25 | -8.35 | -50.31% | 0.06 | 185 | 52 | 0.84 | 0.55 | 0.02 | -0.44 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 150.00 | 7.50 | 8.60 | 8.05 | 8.35 | -7.65 | -47.82% | 0.05 | 658 | 325 | 0.88 | 0.53 | 0.02 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 152.50 | 6.25 | 7.55 | 6.90 | 7.14 | -7.51 | -51.27% | 0.05 | 180 | 78 | 0.86 | 0.48 | 0.02 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 155.00 | 5.80 | 6.30 | 6.05 | 6.35 | -7.59 | -54.45% | 0.04 | 588 | 186 | 0.87 | 0.43 | 0.02 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 157.50 | 4.80 | 6.35 | 5.58 | 5.50 | -6.65 | -54.74% | 0.04 | 69 | 110 | 0.92 | 0.39 | 0.02 | -0.44 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 160.00 | 4.40 | 4.90 | 4.65 | 4.70 | -6.18 | -56.81% | 0.03 | 610 | 601 | 0.90 | 0.34 | 0.02 | -0.43 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 162.50 | 4.00 | 4.50 | 4.25 | 3.80 | -6.65 | -63.64% | 0.03 | 31 | 62 | 0.93 | 0.31 | 0.02 | -0.42 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 165.00 | 3.25 | 3.70 | 3.48 | 3.49 | -5.41 | -60.79% | 0.02 | 342 | 263 | 0.92 | 0.27 | 0.02 | -0.40 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 167.50 | 2.23 | 4.35 | 3.29 | 2.90 | -5.67 | -66.17% | 0.02 | 33 | 12 | 0.96 | 0.24 | 0.01 | -0.38 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 170.00 | 2.30 | 2.84 | 2.57 | 2.64 | -4.56 | -63.34% | 0.02 | 519 | 195 | 0.95 | 0.21 | 0.01 | -0.35 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 172.50 | 2.00 | 2.36 | 2.18 | 2.67 | -3.47 | -56.52% | 0.01 | 30 | 20 | 0.93 | 0.19 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 175.00 | 1.56 | 2.19 | 1.88 | 1.82 | -4.48 | -71.12% | 0.01 | 190 | 199 | 0.95 | 0.17 | 0.01 | -0.31 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 177.50 | 0.83 | 2.00 | 1.42 | 1.71 | -3.66 | -68.16% | 0.01 | 144 | 32 | 0.91 | 0.15 | 0.01 | -0.29 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 180.00 | 1.21 | 2.00 | 1.61 | 1.47 | -3.23 | -68.73% | 0.01 | 211 | 793 | 1.00 | 0.13 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 182.50 | 0.70 | 2.13 | 1.42 | 1.22 | -3.08 | -71.63% | 0.01 | 26 | 28 | 1.00 | 0.11 | 0.01 | -0.24 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 185.00 | 0.70 | 1.68 | 1.19 | 0.99 | -3.11 | -75.86% | 0.01 | 60 | 113 | 1.01 | 0.10 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 187.50 | 0.24 | 1.65 | 0.95 | 0.84 | -3.11 | -78.74% | 0.01 | 33 | 104 | 0.96 | 0.09 | 0.01 | -0.21 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 190.00 | 0.60 | 1.02 | 0.81 | 0.93 | -2.27 | -70.94% | 0.00 | 374 | 277 | 1.01 | 0.07 | 0.01 | -0.19 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 192.50 | 0.35 | 1.97 | 1.16 | 0.80 | -2.21 | -73.43% | 0.01 | 28 | 37 | 1.11 | 0.06 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 195.00 | 0.15 | 1.00 | 0.58 | 0.68 | -1.81 | -72.70% | 0.00 | 9 | 66 | 0.98 | 0.06 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 197.50 | 0.06 | 1.15 | 0.61 | 0.57 | -1.78 | -75.75% | 0.00 | 10 | 28 | 0.98 | 0.05 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 200.00 | 0.54 | 0.58 | 0.56 | 0.57 | -1.47 | -72.06% | 0.00 | 869 | 1,162 | 1.09 | 0.04 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 202.50 | 0.01 | 2.10 | 1.06 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.04 | 0.00 | -0.11 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 205.00 | 0.12 | 0.95 | 0.54 | 0.43 | -1.42 | -76.76% | 0.00 | 54 | 71 | 1.09 | 0.03 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 207.50 | 0.01 | 2.56 | 1.29 | 1.05 | % | 0.01 | 1 | 0 | 1.68 | 0.02 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 210.00 | 0.21 | 0.70 | 0.46 | 0.46 | -1.10 | -70.52% | 0.00 | 54 | 77 | 1.16 | 0.02 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 212.50 | 0.05 | 2.49 | 1.27 | 0.27 | % | 0.01 | 12 | 0 | 1.33 | 0.02 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 215.00 | 0.00 | 0.55 | 0.28 | 0.60 | -0.52 | -46.43% | 0.00 | 19 | 74 | 1.31 | 0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 217.50 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.83 | 0.01 | 0.00 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.42 | 0.21 | 0.28 | -0.73 | -72.28% | 0.00 | 30 | 250 | 1.29 | 0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 222.50 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.00 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.37 | 1.19 | 0.27 | -0.58 | -68.24% | 0.01 | 2 | 10 | 1.93 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 227.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 230.00 | 0.12 | 1.70 | 0.91 | 0.20 | -0.44 | -68.75% | 0.00 | 22 | 84 | 1.52 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 232.50 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 235.00 | 0.10 | 2.31 | 1.21 | 0.34 | -0.40 | -54.06% | 0.01 | 338 | 40 | 1.63 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.26 | 1.13 | 0.34 | -0.25 | -42.38% | 0.00 | 170 | 57 | 2.12 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.24 | 1.12 | 0.15 | -0.41 | -73.22% | 0.00 | 89 | 57 | 2.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 250.00 | 0.07 | 0.50 | 0.29 | 0.15 | -0.23 | -60.53% | 0.00 | 1,123 | 94 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 255.00 | 0.04 | 0.34 | 0.19 | 0.19 | -0.21 | -52.50% | 0.00 | 134 | 56 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 260.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 658 | 404 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 19 | 385 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 6 | 48 | 2.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.64 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 724 | 2.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.70 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 611 | 2.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 118 | 413 | 2.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 678 | 2.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.41 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 535 | 2.37 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 238 | 2.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 2.08 | 1.04 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 254 | 2.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 228 | 2.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 392 | 2.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 1.11 | 0.56 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 69.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 49 | 245 | 1.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 81 | 826 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.32 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 75.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 741 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.16 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 80.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 45 | 869 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 84 | 275 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 90.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 62 | 415 | 1.36 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 95.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 383 | 2,762 | 1.32 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 97.00 | 0.00 | 0.64 | 0.32 | 0.07 | -0.13 | -65.00% | 0.00 | 2 | 94 | 1.85 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.09 | -31.04% | 0.00 | 8 | 24 | 1.86 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 99.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 50 | 1.36 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 99 | 1,166 | 1.20 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 101.00 | 0.00 | 0.71 | 0.36 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 37 | 1.58 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 102.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.54 | -98.19% | 0.00 | 1 | 59 | 1.64 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 103.00 | 0.08 | 0.21 | 0.15 | 0.22 | -0.11 | -33.34% | 0.00 | 15 | 32 | 1.21 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 104.00 | 0.00 | 0.94 | 0.47 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.58 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 105.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 26 | 1,159 | 1.10 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 106.00 | 0.00 | 0.73 | 0.37 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 107.00 | 0.05 | 1.00 | 0.53 | 0.20 | -0.06 | -23.08% | 0.00 | 16 | 25 | 1.20 | -0.02 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 108.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.05 | -18.52% | 0.00 | 27 | 17 | 1.26 | -0.02 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 109.00 | 0.09 | 0.40 | 0.25 | 0.23 | -0.03 | -11.54% | 0.00 | 20 | 26 | 1.06 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 110.00 | 0.18 | 0.43 | 0.31 | 0.24 | -0.01 | -4.00% | 0.00 | 36 | 285 | 1.08 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 111.00 | 0.00 | 0.84 | 0.42 | 0.29 | -0.03 | -9.38% | 0.00 | 3 | 16 | 1.31 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 112.00 | 0.14 | 0.69 | 0.42 | 0.30 | -0.70 | -70.00% | 0.00 | 13 | 9 | 1.07 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 113.00 | 0.00 | 1.72 | 0.86 | 0.36 | -0.26 | -41.94% | 0.01 | 23 | 4 | 1.51 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 114.00 | 0.01 | 0.53 | 0.27 | 0.34 | -0.29 | -46.04% | 0.00 | 20 | 213 | 0.86 | -0.04 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 115.00 | 0.02 | 0.55 | 0.29 | 0.40 | -0.13 | -24.53% | 0.00 | 640 | 404 | 0.87 | -0.04 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 116.00 | 0.33 | 0.90 | 0.62 | 0.42 | -0.26 | -38.24% | 0.01 | 102 | 65 | 1.06 | -0.05 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 117.00 | 0.00 | 0.57 | 0.29 | 0.48 | -0.42 | -46.67% | 0.00 | 27 | 27 | 1.03 | -0.05 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 118.00 | 0.00 | 1.00 | 0.50 | 0.59 | -0.17 | -22.37% | 0.00 | 72 | 59 | 1.15 | -0.05 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 119.00 | 0.05 | 0.75 | 0.40 | 0.58 | -0.19 | -24.68% | 0.00 | 42 | 35 | 0.84 | -0.06 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 120.00 | 0.50 | 0.84 | 0.67 | 0.56 | -0.25 | -30.87% | 0.01 | 338 | 997 | 0.97 | -0.06 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 121.00 | 0.00 | 1.02 | 0.51 | 0.76 | +0.17 | +28.82% | 0.00 | 22 | 21 | 1.06 | -0.07 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 122.00 | 0.32 | 1.09 | 0.71 | 0.83 | -0.22 | -20.96% | 0.01 | 37 | 43 | 0.91 | -0.08 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 123.00 | 0.38 | 1.44 | 0.91 | 0.94 | -0.09 | -8.74% | 0.01 | 39 | 24 | 0.94 | -0.08 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 124.00 | 0.11 | 2.05 | 1.08 | 1.01 | -0.08 | -7.34% | 0.01 | 29 | 32 | 1.20 | -0.08 | 0.01 | -0.18 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 125.00 | 0.73 | 1.14 | 0.94 | 0.93 | -0.55 | -37.17% | 0.01 | 188 | 399 | 0.89 | -0.10 | 0.01 | -0.23 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 126.00 | 0.41 | 1.08 | 0.75 | 1.26 | -0.27 | -17.65% | 0.01 | 21 | 16 | 0.82 | -0.10 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 127.00 | 0.05 | 1.63 | 0.84 | 1.45 | 0.00 | 0.00% | 0.01 | 10 | 44 | 1.01 | -0.11 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 128.00 | 1.15 | 1.65 | 1.40 | 1.32 | -0.28 | -17.50% | 0.01 | 22 | 66 | 0.92 | -0.12 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 129.00 | 1.11 | 1.69 | 1.40 | 1.41 | -0.48 | -25.40% | 0.01 | 6 | 22 | 0.89 | -0.13 | 0.01 | -0.26 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 130.00 | 1.30 | 1.70 | 1.50 | 1.49 | -0.31 | -17.23% | 0.01 | 512 | 716 | 0.88 | -0.14 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 131.00 | 1.41 | 2.54 | 1.98 | 2.13 | -0.16 | -6.99% | 0.02 | 6 | 46 | 0.93 | -0.15 | 0.01 | -0.27 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 132.00 | 1.30 | 2.18 | 1.74 | 1.96 | -0.79 | -28.73% | 0.01 | 62 | 75 | 0.86 | -0.16 | 0.01 | -0.29 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 133.00 | 1.61 | 2.28 | 1.95 | 2.23 | +0.01 | +0.45% | 0.01 | 77 | 123 | 0.86 | -0.17 | 0.01 | -0.30 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 134.00 | 0.86 | 3.80 | 2.33 | 2.78 | -0.49 | -14.99% | 0.02 | 2 | 45 | 0.86 | -0.19 | 0.01 | -0.31 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 135.00 | 2.00 | 3.00 | 2.50 | 2.50 | -0.03 | -1.19% | 0.02 | 141 | 217 | 0.87 | -0.20 | 0.01 | -0.32 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 136.00 | 1.32 | 3.35 | 2.34 | 3.36 | +0.53 | +18.73% | 0.02 | 5 | 56 | 0.80 | -0.21 | 0.01 | -0.33 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 137.00 | 2.25 | 4.10 | 3.18 | 3.33 | +0.03 | +0.91% | 0.02 | 19 | 42 | 0.89 | -0.23 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 138.00 | 2.64 | 3.60 | 3.12 | 3.58 | +0.35 | +10.84% | 0.02 | 76 | 75 | 0.85 | -0.25 | 0.02 | -0.35 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 139.00 | 3.10 | 3.70 | 3.40 | 4.38 | +0.88 | +25.15% | 0.02 | 49 | 165 | 0.85 | -0.26 | 0.02 | -0.36 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 140.00 | 3.65 | 4.00 | 3.83 | 3.84 | +0.14 | +3.79% | 0.03 | 246 | 450 | 0.86 | -0.28 | 0.02 | -0.37 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 141.00 | 3.20 | 5.25 | 4.23 | 5.30 | +1.32 | +33.17% | 0.03 | 8 | 58 | 0.85 | -0.30 | 0.02 | -0.38 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 142.00 | 3.05 | 5.70 | 4.38 | 4.69 | +0.09 | +1.96% | 0.03 | 24 | 145 | 0.84 | -0.32 | 0.02 | -0.39 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 143.00 | 3.50 | 6.05 | 4.78 | 5.90 | +1.14 | +23.95% | 0.03 | 10 | 98 | 0.85 | -0.33 | 0.02 | -0.40 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 144.00 | 4.35 | 6.25 | 5.30 | 6.00 | +1.50 | +33.34% | 0.04 | 39 | 60 | 0.86 | -0.35 | 0.02 | -0.41 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 145.00 | 5.00 | 6.00 | 5.50 | 6.10 | +0.93 | +17.99% | 0.04 | 231 | 267 | 0.84 | -0.37 | 0.02 | -0.42 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 146.00 | 4.65 | 7.35 | 6.00 | 7.55 | +2.00 | +36.04% | 0.04 | 105 | 60 | 0.84 | -0.39 | 0.02 | -0.43 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 147.00 | 5.95 | 7.20 | 6.58 | 6.66 | +0.76 | +12.89% | 0.04 | 121 | 58 | 0.86 | -0.41 | 0.02 | -0.43 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 148.00 | 6.90 | 8.20 | 7.55 | 7.00 | +0.25 | +3.71% | 0.05 | 116 | 57 | 0.91 | -0.43 | 0.02 | -0.44 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 149.00 | 6.50 | 8.75 | 7.63 | 8.43 | +2.09 | +32.97% | 0.05 | 83 | 82 | 0.87 | -0.45 | 0.02 | -0.44 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 150.00 | 7.70 | 9.25 | 8.48 | 8.65 | +1.60 | +22.70% | 0.06 | 677 | 662 | 0.90 | -0.47 | 0.02 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 152.50 | 9.25 | 10.40 | 9.83 | 10.00 | +2.00 | +25.00% | 0.06 | 199 | 146 | 0.90 | -0.52 | 0.02 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 155.00 | 9.65 | 12.10 | 10.88 | 11.40 | +2.10 | +22.59% | 0.07 | 92 | 159 | 0.85 | -0.57 | 0.02 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 157.50 | 11.55 | 13.50 | 12.53 | 12.97 | +2.46 | +23.41% | 0.08 | 45 | 109 | 0.85 | -0.61 | 0.02 | -0.44 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 160.00 | 13.70 | 15.25 | 14.48 | 14.30 | +2.60 | +22.23% | 0.09 | 89 | 154 | 0.88 | -0.66 | 0.02 | -0.43 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 162.50 | 16.15 | 17.10 | 16.63 | 16.15 | +2.35 | +17.03% | 0.10 | 4 | 51 | 0.92 | -0.69 | 0.02 | -0.42 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 165.00 | 16.55 | 19.15 | 17.85 | 19.00 | +4.30 | +29.26% | 0.11 | 4 | 266 | 0.83 | -0.73 | 0.02 | -0.40 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 167.50 | 18.75 | 22.30 | 20.53 | 15.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.92 | -0.76 | 0.01 | -0.38 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 170.00 | 21.05 | 23.45 | 22.25 | 25.00 | +6.45 | +34.78% | 0.13 | 26 | 277 | 0.87 | -0.79 | 0.01 | -0.35 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 172.50 | 22.95 | 25.40 | 24.18 | 21.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.81 | 0.01 | -0.34 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 175.00 | 25.65 | 27.60 | 26.63 | 28.24 | +2.58 | +10.06% | 0.15 | 3 | 8 | 0.89 | -0.83 | 0.01 | -0.31 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 177.50 | 27.50 | 30.05 | 28.78 | 31.00 | +7.30 | +30.81% | 0.16 | 2 | 2 | 0.82 | -0.85 | 0.01 | -0.29 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 180.00 | 29.90 | 33.00 | 31.45 | 26.34 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.84 | -0.87 | 0.01 | -0.26 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 182.50 | 32.05 | 35.30 | 33.68 | 34.84 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.29 | -0.89 | 0.01 | -0.24 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 185.00 | 34.50 | 37.20 | 35.85 | % | 0.19 | 0 | 0 | 1.25 | -0.90 | 0.01 | -0.22 | 8/26/2026 3:59:58 PM EST | |||
| 187.50 | 36.80 | 40.20 | 38.50 | % | 0.21 | 0 | 0 | 1.38 | -0.91 | 0.01 | -0.21 | 8/26/2026 3:59:58 PM EST | |||
| 190.00 | 39.30 | 42.40 | 40.85 | % | 0.21 | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.19 | 8/26/2026 3:59:58 PM EST | |||
| 192.50 | 41.60 | 45.00 | 43.30 | % | 0.22 | 0 | 0 | 1.45 | -0.94 | 0.01 | -0.16 | 8/26/2026 3:59:58 PM EST | |||
| 195.00 | 44.10 | 47.35 | 45.73 | % | 0.23 | 0 | 0 | 1.47 | -0.94 | 0.00 | -0.16 | 8/26/2026 3:59:58 PM EST | |||
| 197.50 | 46.55 | 49.45 | 48.00 | % | 0.24 | 0 | 0 | 1.45 | -0.95 | 0.00 | -0.14 | 8/26/2026 3:59:58 PM EST | |||
| 200.00 | 49.10 | 52.05 | 50.58 | 48.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.51 | -0.96 | 0.00 | -0.12 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 202.50 | 51.45 | 54.70 | 53.08 | 51.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.58 | -0.96 | 0.00 | -0.11 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 205.00 | 54.00 | 56.80 | 55.40 | 70.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.55 | -0.97 | 0.00 | -0.10 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 207.50 | 56.35 | 59.60 | 57.98 | % | 0.28 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.06 | 8/26/2026 3:59:58 PM EST | |||
| 210.00 | 58.85 | 61.90 | 60.38 | % | 0.29 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.05 | 8/26/2026 3:59:58 PM EST | |||
| 212.50 | 61.30 | 64.35 | 62.83 | % | 0.30 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.05 | 8/26/2026 3:59:58 PM EST | |||
| 215.00 | 63.70 | 66.90 | 65.30 | % | 0.30 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.05 | 8/26/2026 3:59:58 PM EST | |||
| 217.50 | 66.15 | 69.05 | 67.60 | % | 0.31 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 220.00 | 68.50 | 71.75 | 70.13 | 80.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.77 | -0.99 | 0.00 | -0.03 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 222.50 | 71.15 | 74.45 | 72.80 | % | 0.33 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 225.00 | 73.55 | 76.75 | 75.15 | 94.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.85 | -1.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 227.50 | 75.95 | 79.05 | 77.50 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 230.00 | 78.60 | 81.70 | 80.15 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 232.50 | 81.30 | 84.20 | 82.75 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 235.00 | 83.55 | 86.70 | 85.13 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 240.00 | 88.50 | 91.65 | 90.08 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 245.00 | 93.50 | 96.65 | 95.08 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 250.00 | 98.50 | 101.80 | 100.15 | % | 0.40 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 255.00 | 103.25 | 106.80 | 105.03 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 260.00 | 108.60 | 111.80 | 110.20 | 109.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |