Options Chain for MODERNA INC COM (MRNA) - $227.40 as of 11/4/2026 5:13:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 161.50 | 165.20 | 163.35 | 136.33 | 0.00 | 0.00% | 1.72 | 0 | 5 | 8.55 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 100.00 | 156.50 | 160.20 | 158.35 | 131.36 | 0.00 | 0.00% | 1.58 | 0 | 7 | 8.15 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 105.00 | 151.50 | 155.20 | 153.35 | 127.76 | 0.00 | 0.00% | 1.46 | 0 | 3 | 7.76 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 110.00 | 146.50 | 150.20 | 148.35 | 79.30 | 0.00 | 0.00% | 1.35 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:07 PM EST |
| 115.00 | 141.50 | 145.20 | 143.35 | 117.33 | 0.00 | 0.00% | 1.25 | 0 | 5 | 7.09 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 120.00 | 136.50 | 140.25 | 138.38 | 111.57 | 0.00 | 0.00% | 1.15 | 0 | 6 | 6.76 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 125.00 | 131.50 | 135.25 | 133.38 | 107.19 | 0.00 | 0.00% | 1.07 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 130.00 | 126.55 | 130.25 | 128.40 | 101.94 | 0.00 | 0.00% | 0.99 | 0 | 24 | 6.14 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 135.00 | 121.55 | 125.25 | 123.40 | 97.02 | 0.00 | 0.00% | 0.91 | 0 | 24 | 5.84 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 140.00 | 116.50 | 120.25 | 118.38 | 92.04 | 0.00 | 0.00% | 0.85 | 0 | 70 | 5.56 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 145.00 | 111.50 | 115.25 | 113.38 | 87.05 | 0.00 | 0.00% | 0.78 | 0 | 14 | 5.28 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 150.00 | 106.55 | 110.25 | 108.40 | 104.73 | +22.62 | +27.55% | 0.72 | 16 | 66 | 5.02 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 155.00 | 101.55 | 105.25 | 103.40 | 89.84 | +12.80 | +16.62% | 0.67 | 5 | 14 | 4.76 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 160.00 | 96.55 | 100.30 | 98.43 | 85.35 | +17.75 | +26.26% | 0.62 | 8 | 33 | 4.54 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 162.50 | 94.10 | 97.70 | 95.90 | 82.70 | +17.55 | +26.94% | 0.59 | 13 | 33 | 4.41 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 165.00 | 91.55 | 95.30 | 93.43 | 80.97 | +19.32 | +31.34% | 0.57 | 15 | 28 | 4.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 167.50 | 89.10 | 92.80 | 90.95 | 81.15 | +20.00 | +32.71% | 0.54 | 4 | 16 | 4.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 170.00 | 86.60 | 90.30 | 88.45 | 79.26 | +20.56 | +35.03% | 0.52 | 30 | 33 | 4.05 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 172.50 | 84.10 | 87.85 | 85.98 | 84.13 | +28.93 | +52.41% | 0.50 | 29 | 23 | 3.95 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 175.00 | 81.40 | 85.05 | 83.23 | 81.70 | +29.61 | +56.85% | 0.48 | 78 | 75 | 3.74 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 177.50 | 79.10 | 82.85 | 80.98 | 68.12 | +18.52 | +37.34% | 0.46 | 103 | 29 | 3.72 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 180.00 | 76.75 | 80.45 | 78.60 | 65.13 | +17.38 | +36.40% | 0.44 | 128 | 245 | 3.49 | 1.00 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 182.50 | 74.15 | 77.85 | 76.00 | 62.72 | +18.35 | +41.36% | 0.42 | 159 | 75 | 3.50 | 1.00 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 185.00 | 71.65 | 75.40 | 73.53 | 66.40 | +24.43 | +58.21% | 0.40 | 221 | 71 | 3.41 | 1.00 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 187.50 | 69.15 | 72.60 | 70.88 | 63.90 | +18.80 | +41.69% | 0.38 | 175 | 47 | 3.21 | 0.99 | 0.00 | -0.08 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 190.00 | 66.60 | 70.30 | 68.45 | 60.37 | +23.36 | +63.12% | 0.36 | 66 | 662 | 3.12 | 0.99 | 0.00 | -0.10 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 192.50 | 64.15 | 67.90 | 66.03 | 55.26 | +23.04 | +71.51% | 0.34 | 64 | 42 | 3.10 | 0.99 | 0.00 | -0.15 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 195.00 | 62.60 | 65.25 | 63.93 | 50.00 | +9.63 | +23.86% | 0.33 | 50 | 618 | 2.91 | 0.99 | 0.00 | -0.17 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 197.50 | 59.10 | 63.20 | 61.15 | 55.00 | +29.01 | +111.62% | 0.31 | 40 | 68 | 2.83 | 0.99 | 0.00 | -0.20 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 200.00 | 57.10 | 60.30 | 58.70 | 49.75 | +20.02 | +67.34% | 0.29 | 84 | 1,222 | 2.75 | 0.98 | 0.00 | -0.26 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 202.50 | 54.35 | 58.10 | 56.23 | 43.15 | +11.64 | +36.95% | 0.28 | 21 | 57 | 2.71 | 0.98 | 0.00 | -0.36 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 205.00 | 52.20 | 55.40 | 53.80 | 44.10 | +14.52 | +49.09% | 0.26 | 21 | 273 | 2.57 | 0.97 | 0.00 | -0.43 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 207.50 | 49.30 | 53.00 | 51.15 | 38.92 | +12.14 | +45.34% | 0.25 | 20 | 177 | 2.45 | 0.97 | 0.00 | -0.46 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 210.00 | 46.85 | 50.65 | 48.75 | 39.41 | +17.24 | +77.77% | 0.23 | 60 | 223 | 2.40 | 0.96 | 0.00 | -0.61 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 212.50 | 44.60 | 48.00 | 46.30 | 34.12 | +13.96 | +69.25% | 0.22 | 32 | 57 | 2.32 | 0.96 | 0.00 | -0.70 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 215.00 | 42.05 | 45.45 | 43.75 | 35.68 | +18.93 | +113.02% | 0.20 | 17 | 300 | 2.24 | 0.95 | 0.00 | -0.84 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 217.50 | 39.65 | 43.35 | 41.50 | 39.14 | +22.49 | +135.08% | 0.19 | 26 | 117 | 1.32 | 0.94 | 0.00 | -1.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 220.00 | 37.70 | 40.60 | 39.15 | 37.39 | +21.94 | +142.01% | 0.18 | 223 | 546 | 2.07 | 0.93 | 0.01 | -1.18 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 222.50 | 34.95 | 38.60 | 36.78 | 34.56 | +21.01 | +155.06% | 0.17 | 24 | 408 | 1.29 | 0.92 | 0.01 | -1.27 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 225.00 | 33.65 | 36.10 | 34.88 | 33.10 | +21.20 | +178.16% | 0.16 | 160 | 1,539 | 1.98 | 0.91 | 0.01 | -1.40 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 227.50 | 30.50 | 33.60 | 32.05 | 32.14 | +21.22 | +194.33% | 0.14 | 291 | 722 | 1.19 | 0.89 | 0.01 | -1.50 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 230.00 | 29.20 | 31.10 | 30.15 | 30.18 | +20.63 | +216.03% | 0.13 | 351 | 6,676 | 1.32 | 0.87 | 0.01 | -1.63 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 232.50 | 27.05 | 29.30 | 28.18 | 21.50 | +13.10 | +155.96% | 0.12 | 156 | 5,049 | 1.37 | 0.85 | 0.01 | -1.77 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 235.00 | 24.70 | 26.95 | 25.83 | 25.14 | +17.57 | +232.10% | 0.11 | 461 | 809 | 1.33 | 0.83 | 0.01 | -1.87 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 237.50 | 22.20 | 25.20 | 23.70 | 23.15 | +16.65 | +256.16% | 0.10 | 210 | 128 | 1.31 | 0.81 | 0.01 | -1.98 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 240.00 | 21.30 | 23.20 | 22.25 | 22.40 | +16.75 | +296.46% | 0.09 | 627 | 938 | 1.41 | 0.78 | 0.01 | -2.10 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 242.50 | 18.80 | 21.25 | 20.03 | 14.05 | +9.65 | +219.32% | 0.08 | 219 | 633 | 1.35 | 0.76 | 0.01 | -2.21 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 245.00 | 17.15 | 19.05 | 18.10 | 17.77 | +13.50 | +316.16% | 0.07 | 704 | 6,314 | 1.33 | 0.72 | 0.01 | -2.31 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 247.50 | 15.65 | 17.25 | 16.45 | 16.45 | +12.75 | +344.60% | 0.07 | 498 | 4,921 | 1.33 | 0.69 | 0.01 | -2.39 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 250.00 | 14.40 | 15.60 | 15.00 | 15.30 | +12.13 | +382.65% | 0.06 | 2,845 | 9,601 | 1.35 | 0.65 | 0.02 | -2.46 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 252.50 | 12.40 | 13.80 | 13.10 | 13.10 | +10.73 | +452.75% | 0.05 | 414 | 108 | 1.33 | 0.62 | 0.02 | -2.51 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 255.00 | 11.40 | 12.60 | 12.00 | 12.10 | +9.81 | +428.39% | 0.05 | 482 | 185 | 1.35 | 0.58 | 0.02 | -2.53 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 257.50 | 9.80 | 11.40 | 10.60 | 11.05 | +9.04 | +449.76% | 0.04 | 173 | 152 | 1.32 | 0.54 | 0.02 | -2.54 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 260.00 | 9.10 | 9.60 | 9.35 | 9.25 | +7.53 | +437.80% | 0.04 | 2,063 | 1,010 | 1.34 | 0.50 | 0.02 | -2.53 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 262.50 | 7.85 | 8.80 | 8.33 | 8.50 | +7.03 | +478.24% | 0.03 | 106 | 73 | 1.34 | 0.46 | 0.02 | -2.49 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 265.00 | 6.45 | 7.75 | 7.10 | 7.43 | +6.18 | +494.40% | 0.03 | 382 | 200 | 1.29 | 0.42 | 0.02 | -2.44 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 267.50 | 5.50 | 6.85 | 6.18 | 6.35 | +5.21 | +457.02% | 0.02 | 62 | 87 | 1.29 | 0.38 | 0.01 | -2.36 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 270.00 | 4.95 | 5.95 | 5.45 | 4.95 | +3.96 | +400.00% | 0.02 | 384 | 461 | 1.34 | 0.35 | 0.01 | -2.28 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 272.50 | 4.30 | 5.20 | 4.75 | 4.30 | +3.46 | +411.91% | 0.02 | 124 | 74 | 1.30 | 0.32 | 0.01 | -2.18 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 275.00 | 3.85 | 4.65 | 4.25 | 4.25 | +3.52 | +482.20% | 0.02 | 508 | 671 | 1.33 | 0.29 | 0.01 | -2.07 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 277.50 | 3.35 | 4.10 | 3.73 | 3.85 | +3.28 | +575.44% | 0.01 | 83 | 62 | 1.34 | 0.26 | 0.01 | -1.96 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 280.00 | 3.00 | 3.45 | 3.23 | 3.27 | +2.70 | +473.69% | 0.01 | 1,755 | 1,077 | 1.34 | 0.23 | 0.01 | -1.83 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 282.50 | 2.62 | 3.15 | 2.89 | 2.72 | +2.28 | +518.19% | 0.01 | 288 | 251 | 1.37 | 0.20 | 0.01 | -1.71 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 285.00 | 2.06 | 2.54 | 2.30 | 2.37 | +2.00 | +540.55% | 0.01 | 136 | 130 | 1.36 | 0.18 | 0.01 | -1.59 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 287.50 | 1.79 | 2.27 | 2.03 | 2.27 | +1.77 | +354.00% | 0.01 | 76 | 399 | 1.35 | 0.16 | 0.01 | -1.46 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 290.00 | 1.50 | 1.99 | 1.75 | 1.78 | +1.50 | +535.72% | 0.01 | 270 | 112 | 1.38 | 0.14 | 0.01 | -1.34 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 292.50 | 1.24 | 1.94 | 1.59 | 1.64 | +1.27 | +343.25% | 0.01 | 34 | 40 | 1.35 | 0.12 | 0.01 | -1.22 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 295.00 | 1.09 | 1.52 | 1.31 | 1.40 | +1.11 | +382.76% | 0.00 | 193 | 74 | 1.37 | 0.11 | 0.01 | -1.11 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 297.50 | 0.90 | 1.38 | 1.14 | 1.22 | +1.02 | +510.00% | 0.00 | 55 | 21 | 1.38 | 0.10 | 0.01 | -0.95 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 300.00 | 1.00 | 1.10 | 1.05 | 1.09 | +0.91 | +505.56% | 0.00 | 3,186 | 1,041 | 1.42 | 0.08 | 0.01 | -0.79 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 302.50 | 0.75 | 1.21 | 0.98 | 0.98 | +0.73 | +292.00% | 0.00 | 21 | 9 | 1.42 | 0.07 | 0.00 | -0.67 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 305.00 | 0.68 | 0.92 | 0.80 | 0.82 | +0.63 | +331.58% | 0.00 | 85 | 71 | 1.45 | 0.06 | 0.00 | -0.56 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 307.50 | 0.32 | 0.85 | 0.59 | 0.68 | +0.53 | +353.34% | 0.00 | 23 | 7 | 1.38 | 0.05 | 0.00 | -0.48 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 310.00 | 0.55 | 0.71 | 0.63 | 0.64 | +0.54 | +540.00% | 0.00 | 38 | 34 | 1.45 | 0.05 | 0.00 | -0.41 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 312.50 | 0.40 | 0.80 | 0.60 | 0.53 | +0.36 | +211.77% | 0.00 | 23 | 6 | 1.49 | 0.04 | 0.00 | -0.34 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 315.00 | 0.17 | 0.58 | 0.38 | 0.50 | +0.38 | +316.67% | 0.00 | 539 | 80 | 1.57 | 0.03 | 0.00 | -0.29 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 317.50 | 0.25 | 0.58 | 0.42 | 0.37 | +0.24 | +184.62% | 0.00 | 17 | 6 | 1.48 | 0.03 | 0.00 | -0.24 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 320.00 | 0.16 | 0.51 | 0.34 | 0.34 | +0.26 | +325.00% | 0.00 | 19 | 58 | 1.49 | 0.02 | 0.00 | -0.20 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 322.50 | 0.05 | 0.43 | 0.24 | 0.25 | +0.13 | +108.34% | 0.00 | 22 | 6 | 1.32 | 0.02 | 0.00 | -0.18 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 325.00 | 0.11 | 0.42 | 0.27 | 0.26 | +0.18 | +225.00% | 0.00 | 62 | 21 | 1.47 | 0.02 | 0.00 | -0.13 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 327.50 | 0.13 | 0.43 | 0.28 | 0.17 | +0.07 | +70.00% | 0.00 | 24 | 7 | 1.47 | 0.02 | 0.00 | -0.11 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 330.00 | 0.15 | 0.31 | 0.23 | 0.18 | +0.12 | +200.00% | 0.00 | 939 | 1,354 | 1.63 | 0.01 | 0.00 | -0.09 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 332.50 | 0.09 | 0.18 | 0.14 | 0.17 | +0.12 | +240.00% | 0.00 | 209 | 703 | 1.56 | 0.01 | 0.00 | -0.08 | 11/4/2026 | 11/4/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.06 | -66.67% | 0.00 | 11 | 521 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 84 | 759 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 135.00 | 0.01 | 0.25 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 433 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 236 | 971 | 2.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 150.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 312 | 1,408 | 2.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 286 | 194 | 2.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 160.00 | 0.01 | 0.29 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 50 | 765 | 2.35 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 162.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 139 | 85 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 165.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 130 | 590 | 2.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 167.50 | 0.05 | 0.35 | 0.20 | 0.12 | -0.13 | -52.00% | 0.00 | 65 | 89 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 170.00 | 0.05 | 0.32 | 0.19 | 0.06 | -0.14 | -70.00% | 0.00 | 600 | 605 | 2.22 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 172.50 | 0.00 | 0.20 | 0.10 | 0.17 | -0.07 | -29.17% | 0.00 | 82 | 268 | 2.46 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 175.00 | 0.06 | 0.20 | 0.13 | 0.09 | -0.26 | -74.29% | 0.00 | 125 | 474 | 2.21 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 177.50 | 0.00 | 0.30 | 0.15 | 0.14 | -0.26 | -65.00% | 0.00 | 99 | 333 | 2.44 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 180.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.28 | -70.00% | 0.00 | 1,258 | 3,937 | 2.05 | 0.00 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 182.50 | 0.11 | 0.18 | 0.15 | 0.12 | -0.39 | -76.48% | 0.00 | 75 | 633 | 2.14 | 0.00 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 185.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.43 | -74.14% | 0.00 | 646 | 538 | 1.99 | 0.00 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 187.50 | 0.10 | 0.35 | 0.23 | 0.21 | -0.50 | -70.43% | 0.00 | 39 | 134 | 1.99 | -0.01 | 0.00 | -0.08 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 190.00 | 0.13 | 0.25 | 0.19 | 0.19 | -0.62 | -76.55% | 0.00 | 260 | 524 | 1.91 | -0.01 | 0.00 | -0.10 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 192.50 | 0.07 | 0.23 | 0.15 | 0.19 | -0.81 | -81.00% | 0.00 | 83 | 298 | 1.77 | -0.01 | 0.00 | -0.15 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 195.00 | 0.18 | 0.24 | 0.21 | 0.19 | -1.01 | -84.17% | 0.00 | 289 | 268 | 1.81 | -0.01 | 0.00 | -0.17 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 197.50 | 0.01 | 0.49 | 0.25 | 0.22 | -1.50 | -87.21% | 0.00 | 184 | 266 | 1.76 | -0.01 | 0.00 | -0.20 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 200.00 | 0.23 | 0.30 | 0.27 | 0.20 | -1.62 | -89.02% | 0.00 | 2,372 | 1,275 | 1.70 | -0.02 | 0.00 | -0.26 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 202.50 | 0.13 | 0.41 | 0.27 | 0.34 | -1.81 | -84.19% | 0.00 | 56 | 275 | 1.66 | -0.02 | 0.00 | -0.36 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 205.00 | 0.20 | 0.43 | 0.32 | 0.34 | -2.41 | -87.64% | 0.00 | 813 | 357 | 1.62 | -0.03 | 0.00 | -0.43 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 207.50 | 0.09 | 0.56 | 0.33 | 0.40 | -2.58 | -86.58% | 0.00 | 81 | 316 | 1.57 | -0.03 | 0.00 | -0.46 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 210.00 | 0.40 | 0.58 | 0.49 | 0.48 | -3.12 | -86.67% | 0.00 | 1,339 | 544 | 1.63 | -0.04 | 0.00 | -0.61 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 212.50 | 0.36 | 0.78 | 0.57 | 0.72 | -3.47 | -82.82% | 0.00 | 81 | 238 | 1.59 | -0.04 | 0.00 | -0.70 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 215.00 | 0.58 | 0.88 | 0.73 | 0.71 | -4.19 | -85.51% | 0.00 | 549 | 599 | 1.60 | -0.05 | 0.00 | -0.84 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 217.50 | 0.64 | 0.94 | 0.79 | 0.96 | -4.74 | -83.16% | 0.00 | 100 | 219 | 1.54 | -0.06 | 0.00 | -1.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 220.00 | 0.88 | 0.95 | 0.92 | 0.88 | -5.50 | -86.21% | 0.00 | 900 | 2,103 | 1.52 | -0.07 | 0.01 | -1.18 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 222.50 | 0.80 | 1.35 | 1.08 | 1.35 | -6.21 | -82.15% | 0.00 | 154 | 175 | 1.48 | -0.08 | 0.01 | -1.27 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 225.00 | 1.20 | 1.47 | 1.34 | 1.34 | -7.21 | -84.33% | 0.01 | 1,172 | 500 | 1.50 | -0.09 | 0.01 | -1.40 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 227.50 | 1.34 | 1.89 | 1.62 | 2.59 | -7.30 | -73.82% | 0.01 | 149 | 248 | 1.48 | -0.11 | 0.01 | -1.50 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 230.00 | 1.87 | 2.08 | 1.98 | 1.90 | -9.10 | -82.73% | 0.01 | 1,839 | 544 | 1.46 | -0.13 | 0.01 | -1.63 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 232.50 | 1.70 | 2.79 | 2.25 | 2.30 | -10.95 | -82.65% | 0.01 | 128 | 68 | 1.40 | -0.15 | 0.01 | -1.77 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 235.00 | 2.37 | 2.87 | 2.62 | 2.71 | -10.99 | -80.22% | 0.01 | 500 | 89 | 1.43 | -0.17 | 0.01 | -1.87 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 237.50 | 2.71 | 4.10 | 3.41 | 3.14 | -11.96 | -79.21% | 0.01 | 279 | 62 | 1.47 | -0.19 | 0.01 | -1.98 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 240.00 | 3.60 | 4.40 | 4.00 | 3.68 | -13.32 | -78.36% | 0.02 | 940 | 239 | 1.47 | -0.22 | 0.01 | -2.10 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 242.50 | 4.10 | 5.35 | 4.73 | 4.89 | -14.81 | -75.18% | 0.02 | 279 | 13 | 1.47 | -0.24 | 0.01 | -2.21 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 245.00 | 4.80 | 5.40 | 5.10 | 5.50 | -15.64 | -73.99% | 0.02 | 523 | 47 | 1.41 | -0.28 | 0.01 | -2.31 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 247.50 | 5.20 | 7.00 | 6.10 | 6.25 | -14.20 | -69.44% | 0.02 | 637 | 6 | 1.43 | -0.31 | 0.01 | -2.39 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 250.00 | 6.50 | 6.95 | 6.73 | 6.68 | -19.23 | -74.22% | 0.03 | 1,020 | 143 | 1.39 | -0.35 | 0.02 | -2.46 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 252.50 | 7.50 | 8.40 | 7.95 | 7.67 | -60.63 | -88.77% | 0.03 | 134 | 12 | 1.42 | -0.38 | 0.02 | -2.51 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 255.00 | 8.10 | 9.40 | 8.75 | 8.66 | -28.88 | -76.94% | 0.03 | 177 | 5 | 1.37 | -0.42 | 0.02 | -2.53 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 257.50 | 9.30 | 10.60 | 9.95 | 10.10 | % | 0.04 | 564 | 0 | 1.40 | -0.46 | 0.02 | -2.54 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 260.00 | 9.90 | 12.25 | 11.08 | 11.50 | -20.50 | -64.07% | 0.04 | 51 | 9 | 1.43 | -0.50 | 0.02 | -2.53 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 262.50 | 11.60 | 14.70 | 13.15 | 30.20 | % | 0.05 | 2 | 0 | 1.44 | -0.54 | 0.02 | -2.49 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 265.00 | 13.15 | 16.15 | 14.65 | 21.72 | -20.14 | -48.12% | 0.06 | 3 | 3 | 1.44 | -0.58 | 0.02 | -2.44 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 267.50 | 14.60 | 17.75 | 16.18 | 22.28 | % | 0.06 | 2 | 0 | 1.43 | -0.62 | 0.01 | -2.36 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 270.00 | 16.30 | 19.35 | 17.83 | 24.50 | -15.15 | -38.21% | 0.07 | 3 | 2 | 1.43 | -0.65 | 0.01 | -2.28 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 272.50 | 18.00 | 20.55 | 19.28 | 26.90 | -54.40 | -66.92% | 0.07 | 1 | 2 | 1.39 | -0.68 | 0.01 | -2.18 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 275.00 | 19.95 | 23.00 | 21.48 | 22.00 | -25.80 | -53.98% | 0.08 | 15 | 2 | 1.45 | -0.71 | 0.01 | -2.07 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 277.50 | 21.40 | 24.85 | 23.13 | % | 0.08 | 0 | 0 | 1.39 | -0.74 | 0.01 | -1.96 | 11/4/2026 4:00:07 PM EST | |||
| 280.00 | 23.35 | 26.30 | 24.83 | 25.00 | -62.90 | -71.56% | 0.09 | 16 | 1 | 1.32 | -0.77 | 0.01 | -1.83 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 282.50 | 25.80 | 28.90 | 27.35 | 92.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.42 | -0.80 | 0.01 | -1.71 | 10/27/2026 | 11/4/2026 4:00:07 PM EST |
| 285.00 | 28.00 | 30.65 | 29.33 | 42.59 | -48.61 | -53.30% | 0.10 | 4 | 1 | 1.34 | -0.82 | 0.01 | -1.59 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 287.50 | 30.25 | 33.15 | 31.70 | % | 0.11 | 0 | 0 | 1.71 | -0.84 | 0.01 | -1.46 | 11/4/2026 4:00:07 PM EST | |||
| 290.00 | 32.30 | 35.10 | 33.70 | 45.74 | -8.11 | -15.06% | 0.12 | 9 | 3 | 1.73 | -0.86 | 0.01 | -1.34 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 292.50 | 34.55 | 37.65 | 36.10 | 48.21 | % | 0.12 | 6 | 0 | 1.77 | -0.88 | 0.01 | -1.22 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 295.00 | 36.50 | 39.95 | 38.23 | 50.02 | -8.83 | -15.01% | 0.13 | 6 | 1 | 1.80 | -0.89 | 0.01 | -1.11 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 297.50 | 38.85 | 42.15 | 40.50 | 52.78 | % | 0.14 | 3 | 0 | 1.83 | -0.90 | 0.01 | -0.95 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 300.00 | 41.15 | 44.55 | 42.85 | 53.67 | -13.13 | -19.66% | 0.14 | 6 | 17 | 1.86 | -0.92 | 0.01 | -0.79 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 302.50 | 43.60 | 46.90 | 45.25 | 112.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.89 | -0.93 | 0.00 | -0.67 | 10/26/2026 | 11/4/2026 4:00:07 PM EST |
| 305.00 | 45.90 | 49.25 | 47.58 | 60.02 | -11.76 | -16.39% | 0.16 | 2 | 1 | 1.96 | -0.94 | 0.00 | -0.56 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 307.50 | 48.40 | 51.60 | 50.00 | 62.45 | % | 0.16 | 2 | 0 | 2.01 | -0.95 | 0.00 | -0.48 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 310.00 | 50.45 | 54.05 | 52.25 | 65.12 | -44.88 | -40.80% | 0.17 | 2 | 0 | 2.00 | -0.95 | 0.00 | -0.41 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 312.50 | 53.15 | 56.45 | 54.80 | 67.55 | % | 0.18 | 3 | 0 | 2.06 | -0.96 | 0.00 | -0.34 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 315.00 | 55.60 | 58.90 | 57.25 | 69.85 | -24.35 | -25.85% | 0.18 | 2 | 0 | 2.00 | -0.97 | 0.00 | -0.29 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 317.50 | 57.80 | 61.45 | 59.63 | 97.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.19 | -0.97 | 0.00 | -0.24 | 10/29/2026 | 11/4/2026 4:00:07 PM EST |
| 320.00 | 60.15 | 63.80 | 61.98 | 105.94 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.23 | -0.98 | 0.00 | -0.20 | 10/28/2026 | 11/4/2026 4:00:07 PM EST |
| 322.50 | 63.00 | 66.20 | 64.60 | 124.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.29 | -0.98 | 0.00 | -0.18 | 10/26/2026 | 11/4/2026 4:00:07 PM EST |
| 325.00 | 65.10 | 68.70 | 66.90 | 126.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.33 | -0.98 | 0.00 | -0.13 | 10/26/2026 | 11/4/2026 4:00:07 PM EST |
| 327.50 | 67.80 | 71.15 | 69.48 | % | 0.21 | 0 | 0 | 2.38 | -0.98 | 0.00 | -0.11 | 11/4/2026 4:00:07 PM EST | |||
| 330.00 | 70.20 | 73.60 | 71.90 | 108.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.09 | 10/22/2026 | 11/4/2026 4:00:07 PM EST |
| 332.50 | 72.40 | 76.10 | 74.25 | % | 0.22 | 0 | 0 | 2.47 | -0.99 | 0.00 | -0.08 | 11/4/2026 4:00:07 PM EST |