Options Chain for MODERNA INC COM (MRNA) - $135.61 as of 9/9/2026 8:12:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 120.90 | 124.70 | 122.80 | 130.19 | 0.00 | 0.00% | 9.45 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 15.00 | 119.10 | 122.70 | 120.90 | 128.21 | 0.00 | 0.00% | 8.06 | 0 | 156 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 17.50 | 116.95 | 120.20 | 118.58 | 43.15 | 0.00 | 0.00% | 6.78 | 0 | 1,069 | 9.32 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/9/2026 3:59:58 PM EST |
| 20.00 | 113.65 | 117.70 | 115.68 | 35.93 | 0.00 | 0.00% | 5.78 | 0 | 357 | 7.79 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/9/2026 3:59:58 PM EST |
| 22.50 | 111.40 | 115.25 | 113.33 | 128.85 | 0.00 | 0.00% | 5.04 | 0 | 73 | 8.03 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 24.00 | 109.65 | 113.75 | 111.70 | 50.20 | 0.00 | 0.00% | 4.65 | 0 | 46 | 7.78 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 3:59:58 PM EST |
| 25.00 | 109.05 | 112.75 | 110.90 | 112.65 | 0.00 | 0.00% | 4.44 | 0 | 600 | 7.59 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:58 PM EST |
| 26.00 | 108.35 | 111.75 | 110.05 | 115.65 | 0.00 | 0.00% | 4.23 | 0 | 69 | 7.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 27.00 | 107.45 | 110.75 | 109.10 | 114.20 | 0.00 | 0.00% | 4.04 | 0 | 524 | 6.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:58 PM EST |
| 28.00 | 106.10 | 109.80 | 107.95 | 103.85 | 0.00 | 0.00% | 3.86 | 0 | 2,640 | 7.03 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 29.00 | 105.40 | 108.80 | 107.10 | 131.40 | 0.00 | 0.00% | 3.69 | 0 | 91 | 6.91 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:58 PM EST |
| 30.00 | 104.25 | 107.65 | 105.95 | 107.98 | -11.24 | -9.43% | 3.53 | 15 | 1,134 | 6.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 31.00 | 103.20 | 106.80 | 105.00 | 130.65 | 0.00 | 0.00% | 3.39 | 0 | 81 | 6.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 32.00 | 101.80 | 105.80 | 103.80 | 115.75 | 0.00 | 0.00% | 3.24 | 0 | 165 | 6.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:58 PM EST |
| 33.00 | 101.25 | 104.80 | 103.03 | 104.33 | 0.00 | 0.00% | 3.12 | 0 | 45 | 6.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:58 PM EST |
| 34.00 | 99.90 | 103.80 | 101.85 | 26.32 | 0.00 | 0.00% | 3.00 | 0 | 374 | 6.21 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/9/2026 3:59:58 PM EST |
| 35.00 | 98.95 | 102.80 | 100.88 | 110.35 | 0.00 | 0.00% | 2.88 | 0 | 1,152 | 5.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 36.00 | 98.15 | 101.70 | 99.93 | 103.72 | 0.00 | 0.00% | 2.78 | 0 | 121 | 5.92 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 37.00 | 97.30 | 100.70 | 99.00 | 112.53 | 0.00 | 0.00% | 2.68 | 0 | 597 | 5.80 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 38.00 | 95.95 | 99.80 | 97.88 | 111.55 | 0.00 | 0.00% | 2.58 | 0 | 96 | 5.69 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 39.00 | 94.95 | 98.70 | 96.83 | 110.19 | 0.00 | 0.00% | 2.48 | 0 | 12 | 5.58 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 40.00 | 94.45 | 97.70 | 96.08 | 98.00 | -12.35 | -11.20% | 2.40 | 1 | 2,284 | 5.47 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 41.00 | 93.50 | 96.75 | 95.13 | 109.37 | 0.00 | 0.00% | 2.32 | 0 | 130 | 5.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 42.00 | 92.05 | 95.75 | 93.90 | 98.85 | 0.00 | 0.00% | 2.24 | 0 | 108 | 5.30 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 43.00 | 91.15 | 94.80 | 92.98 | 101.83 | 0.00 | 0.00% | 2.16 | 0 | 33 | 5.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 44.00 | 89.90 | 93.70 | 91.80 | 14.43 | 0.00 | 0.00% | 2.09 | 0 | 33 | 5.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 3:59:58 PM EST |
| 45.00 | 89.45 | 92.70 | 91.08 | 93.02 | -7.83 | -7.77% | 2.02 | 2 | 260 | 5.01 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 46.00 | 88.15 | 91.40 | 89.78 | 93.62 | 0.00 | 0.00% | 1.95 | 0 | 1,417 | 4.70 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:58 PM EST |
| 47.00 | 87.55 | 90.10 | 88.83 | 97.57 | 0.00 | 0.00% | 1.89 | 0 | 276 | 4.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 48.00 | 86.30 | 89.70 | 88.00 | 99.68 | 0.00 | 0.00% | 1.83 | 0 | 649 | 4.71 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:58 PM EST |
| 49.00 | 85.50 | 88.75 | 87.13 | 98.70 | 0.00 | 0.00% | 1.78 | 0 | 50 | 4.65 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:58 PM EST |
| 50.00 | 84.65 | 87.75 | 86.20 | 88.04 | -1.96 | -2.18% | 1.72 | 1 | 2,223 | 4.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 55.00 | 79.50 | 82.70 | 81.10 | 87.84 | 0.00 | 0.00% | 1.47 | 0 | 297 | 4.22 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 60.00 | 75.00 | 77.80 | 76.40 | 77.50 | -7.00 | -8.29% | 1.27 | 2 | 3,886 | 3.86 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 65.00 | 69.50 | 72.75 | 71.13 | 72.00 | -6.60 | -8.40% | 1.09 | 1 | 551 | 3.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 70.00 | 65.10 | 67.80 | 66.45 | 66.68 | -6.01 | -8.27% | 0.95 | 23 | 2,934 | 3.20 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 75.00 | 59.85 | 62.80 | 61.33 | 61.65 | -5.62 | -8.36% | 0.82 | 29 | 2,110 | 2.92 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 80.00 | 55.15 | 56.65 | 55.90 | 57.54 | -5.28 | -8.41% | 0.70 | 18 | 3,200 | 1.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 85.00 | 49.50 | 52.80 | 51.15 | 57.15 | 0.00 | 0.00% | 0.60 | 0 | 1,378 | 2.44 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 90.00 | 45.25 | 47.85 | 46.55 | 46.80 | -5.10 | -9.83% | 0.52 | 3 | 273 | 2.19 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 95.00 | 40.55 | 41.65 | 41.10 | 45.70 | 0.00 | 0.00% | 0.43 | 0 | 100 | 1.81 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 100.00 | 35.00 | 36.65 | 35.83 | 36.53 | -5.72 | -13.54% | 0.36 | 5 | 523 | 1.61 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 105.00 | 30.55 | 31.65 | 31.10 | 31.84 | -5.41 | -14.53% | 0.30 | 5 | 124 | 1.41 | 0.99 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 110.00 | 25.55 | 26.80 | 26.18 | 26.96 | -5.62 | -17.25% | 0.24 | 5 | 181 | 1.25 | 0.97 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 115.00 | 20.70 | 21.80 | 21.25 | 21.80 | -9.87 | -31.17% | 0.18 | 2 | 215 | 1.06 | 0.94 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 120.00 | 15.70 | 18.45 | 17.08 | 17.50 | -5.99 | -25.50% | 0.14 | 40 | 873 | 1.03 | 0.88 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 125.00 | 12.50 | 12.75 | 12.63 | 15.90 | -2.50 | -13.59% | 0.10 | 1 | 154 | 0.67 | 0.79 | 0.02 | -0.26 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 130.00 | 8.90 | 9.20 | 9.05 | 9.48 | -3.87 | -28.99% | 0.07 | 87 | 341 | 0.66 | 0.68 | 0.02 | -0.31 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 133.00 | 7.10 | 7.40 | 7.25 | 7.62 | -5.53 | -42.06% | 0.05 | 26 | 8 | 0.66 | 0.60 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 134.00 | 6.55 | 6.75 | 6.65 | 7.00 | -6.54 | -48.31% | 0.05 | 15 | 95 | 0.66 | 0.58 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 135.00 | 5.85 | 6.30 | 6.08 | 6.55 | -3.28 | -33.37% | 0.05 | 68 | 483 | 0.67 | 0.55 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 136.00 | 5.55 | 5.75 | 5.65 | 5.65 | -6.85 | -54.80% | 0.04 | 16 | 21 | 0.66 | 0.52 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 137.00 | 5.10 | 5.35 | 5.23 | 5.50 | -3.22 | -36.93% | 0.04 | 49 | 49 | 0.67 | 0.49 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 138.00 | 4.70 | 4.85 | 4.78 | 4.90 | -5.34 | -52.15% | 0.03 | 65 | 33 | 0.67 | 0.47 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 139.00 | 4.20 | 4.50 | 4.35 | 4.80 | -2.40 | -33.34% | 0.03 | 26 | 51 | 0.66 | 0.44 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 140.00 | 3.95 | 4.05 | 4.00 | 4.00 | -3.29 | -45.13% | 0.03 | 168 | 626 | 0.67 | 0.41 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 141.00 | 3.60 | 3.75 | 3.68 | 3.65 | -3.10 | -45.93% | 0.03 | 32 | 55 | 0.67 | 0.39 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 142.00 | 3.30 | 3.40 | 3.35 | 3.75 | -2.44 | -39.42% | 0.02 | 49 | 141 | 0.67 | 0.36 | 0.03 | -0.31 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 143.00 | 2.97 | 3.10 | 3.04 | 3.55 | -2.10 | -37.17% | 0.02 | 36 | 58 | 0.68 | 0.34 | 0.03 | -0.31 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 144.00 | 2.72 | 2.84 | 2.78 | 3.15 | -1.85 | -37.00% | 0.02 | 27 | 123 | 0.68 | 0.32 | 0.02 | -0.30 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 145.00 | 2.50 | 2.56 | 2.53 | 2.53 | -2.35 | -48.16% | 0.02 | 492 | 921 | 0.68 | 0.30 | 0.02 | -0.29 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 146.00 | 2.27 | 2.35 | 2.31 | 2.58 | -2.57 | -49.91% | 0.02 | 21 | 226 | 0.69 | 0.28 | 0.02 | -0.29 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 147.00 | 2.07 | 2.19 | 2.13 | 2.18 | -1.72 | -44.11% | 0.01 | 118 | 188 | 0.69 | 0.26 | 0.02 | -0.28 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 148.00 | 1.89 | 1.95 | 1.92 | 2.13 | -2.42 | -53.19% | 0.01 | 38 | 537 | 0.69 | 0.24 | 0.02 | -0.27 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 149.00 | 1.72 | 1.78 | 1.75 | 1.78 | -1.92 | -51.90% | 0.01 | 28 | 114 | 0.70 | 0.23 | 0.02 | -0.26 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 150.00 | 1.55 | 1.60 | 1.58 | 1.60 | -1.55 | -49.21% | 0.01 | 906 | 2,498 | 0.70 | 0.21 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 152.50 | 1.24 | 1.26 | 1.25 | 1.30 | -1.70 | -56.67% | 0.01 | 166 | 524 | 0.71 | 0.18 | 0.02 | -0.23 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 155.00 | 0.98 | 1.01 | 1.00 | 1.00 | -1.25 | -55.56% | 0.01 | 380 | 1,226 | 0.72 | 0.15 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 157.50 | 0.77 | 0.81 | 0.79 | 0.89 | -1.56 | -63.68% | 0.01 | 27 | 220 | 0.73 | 0.12 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 160.00 | 0.63 | 0.65 | 0.64 | 0.64 | -0.76 | -54.29% | 0.00 | 955 | 8,337 | 0.74 | 0.10 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 162.50 | 0.50 | 0.53 | 0.52 | 0.55 | -0.52 | -48.60% | 0.00 | 216 | 4,026 | 0.76 | 0.08 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 165.00 | 0.41 | 0.43 | 0.42 | 0.43 | -0.47 | -52.23% | 0.00 | 2,124 | 11,307 | 0.77 | 0.07 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 167.50 | 0.34 | 0.36 | 0.35 | 0.36 | -0.44 | -55.00% | 0.00 | 357 | 251 | 0.79 | 0.05 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 170.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.27 | -45.00% | 0.00 | 1,218 | 10,083 | 0.82 | 0.04 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 172.50 | 0.12 | 0.84 | 0.48 | 0.25 | -0.62 | -71.27% | 0.00 | 69 | 96 | 0.87 | 0.04 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 175.00 | 0.12 | 0.35 | 0.24 | 0.25 | -0.12 | -32.44% | 0.00 | 98 | 2,184 | 0.80 | 0.03 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 177.50 | 0.01 | 1.20 | 0.61 | 1.09 | +0.60 | +122.45% | 0.00 | 2 | 62 | 0.92 | 0.02 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 180.00 | 0.14 | 0.30 | 0.22 | 0.15 | -0.12 | -44.45% | 0.00 | 121 | 8,177 | 0.91 | 0.02 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 185.00 | 0.06 | 0.30 | 0.18 | 0.12 | -0.12 | -50.00% | 0.00 | 210 | 6,412 | 0.94 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 190.00 | 0.05 | 0.70 | 0.38 | 0.10 | -0.23 | -69.70% | 0.00 | 42 | 597 | 1.09 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.77 | 0.89 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 1,135 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 110 | 2,890 | 1.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 1.74 | 0.87 | 0.09 | -0.26 | -74.29% | 0.00 | 34 | 174 | 1.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 210.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 55 | 514 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 29 | 1,643 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 331 | 1.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 240.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.20 | -86.96% | 0.00 | 38 | 287 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 250.00 | 0.01 | 0.50 | 0.26 | 0.03 | -0.01 | -25.00% | 0.00 | 148 | 974 | 1.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 2,712 | 1.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,118 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,421 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 883 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,466 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,625 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 869 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 554 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,651 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.01 | -33.34% | 0.03 | 92 | 546 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 66 | 1,362 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 7,636 | 2.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 587 | 3.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.05 | -83.34% | 0.02 | 2 | 1,902 | 5.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 641 | 5.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 1,490 | 2.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 548 | 4.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 641 | 4.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 807 | 2.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 2.17 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 7,532 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 3,125 | 2.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 453 | 2,384 | 1.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 291 | 1,791 | 1.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 108 | 1,948 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 1,773 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 89 | 2,745 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 165 | 432 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 41 | 1,019 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 251 | 3,624 | 0.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 294 | 7,144 | 0.86 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 105.00 | 0.06 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 35 | 653 | 0.74 | -0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 110.00 | 0.14 | 0.25 | 0.20 | 0.24 | +0.02 | +9.10% | 0.00 | 572 | 8,218 | 0.76 | -0.03 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 115.00 | 0.45 | 0.46 | 0.46 | 0.45 | +0.02 | +4.66% | 0.00 | 1,565 | 1,049 | 0.73 | -0.06 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 120.00 | 0.90 | 0.94 | 0.92 | 0.93 | +0.16 | +20.78% | 0.01 | 503 | 12,085 | 0.71 | -0.12 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 125.00 | 1.72 | 1.83 | 1.78 | 1.79 | +0.44 | +32.60% | 0.01 | 193 | 1,940 | 0.69 | -0.21 | 0.02 | -0.26 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 130.00 | 3.10 | 3.25 | 3.18 | 3.22 | +0.75 | +30.37% | 0.02 | 2,746 | 3,094 | 0.68 | -0.32 | 0.02 | -0.31 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 133.00 | 4.30 | 4.50 | 4.40 | 4.34 | +0.94 | +27.65% | 0.03 | 136 | 510 | 0.68 | -0.40 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 134.00 | 4.70 | 5.00 | 4.85 | 4.50 | +1.00 | +28.58% | 0.04 | 4 | 48 | 0.69 | -0.42 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 135.00 | 5.25 | 5.40 | 5.33 | 5.31 | +1.14 | +27.34% | 0.04 | 291 | 993 | 0.68 | -0.45 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 136.00 | 5.65 | 6.00 | 5.83 | 5.39 | +0.84 | +18.47% | 0.04 | 196 | 71 | 0.69 | -0.48 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 137.00 | 6.30 | 6.50 | 6.40 | 6.20 | +1.70 | +37.78% | 0.05 | 51 | 78 | 0.69 | -0.51 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 138.00 | 6.90 | 7.30 | 7.10 | 6.85 | +1.64 | +31.48% | 0.05 | 46 | 61 | 0.69 | -0.53 | 0.03 | -0.33 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 139.00 | 7.40 | 7.70 | 7.55 | 7.10 | +1.00 | +16.40% | 0.05 | 15 | 176 | 0.69 | -0.56 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 140.00 | 8.10 | 8.35 | 8.23 | 7.70 | +1.70 | +28.34% | 0.06 | 323 | 1,296 | 0.70 | -0.59 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 141.00 | 8.75 | 9.00 | 8.88 | 8.40 | +2.10 | +33.34% | 0.06 | 16 | 50 | 0.70 | -0.61 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 142.00 | 9.45 | 9.70 | 9.58 | 8.70 | +1.22 | +16.31% | 0.07 | 43 | 44 | 0.70 | -0.64 | 0.03 | -0.31 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 143.00 | 10.10 | 10.35 | 10.23 | 10.25 | +2.22 | +27.65% | 0.07 | 34 | 168 | 0.70 | -0.66 | 0.03 | -0.31 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 144.00 | 10.65 | 11.15 | 10.90 | 10.73 | +2.23 | +26.24% | 0.08 | 35 | 51 | 0.70 | -0.68 | 0.02 | -0.30 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 145.00 | 11.45 | 11.90 | 11.68 | 11.60 | +2.63 | +29.32% | 0.08 | 290 | 2,412 | 0.71 | -0.70 | 0.02 | -0.29 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 146.00 | 12.40 | 12.65 | 12.53 | 12.15 | +4.65 | +62.00% | 0.09 | 20 | 121 | 0.72 | -0.72 | 0.02 | -0.29 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 147.00 | 13.05 | 13.60 | 13.33 | 12.30 | +2.85 | +30.16% | 0.09 | 60 | 82 | 0.72 | -0.74 | 0.02 | -0.28 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 148.00 | 13.55 | 14.50 | 14.03 | 13.79 | +2.78 | +25.25% | 0.09 | 18 | 35 | 0.71 | -0.76 | 0.02 | -0.27 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 149.00 | 14.65 | 15.30 | 14.98 | 13.82 | +4.47 | +47.81% | 0.10 | 27 | 13 | 0.72 | -0.77 | 0.02 | -0.26 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 150.00 | 15.50 | 16.60 | 16.05 | 15.25 | +2.80 | +22.49% | 0.11 | 125 | 1,609 | 0.77 | -0.79 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 152.50 | 16.00 | 19.05 | 17.53 | 16.57 | +3.67 | +28.45% | 0.11 | 20 | 127 | 0.90 | -0.82 | 0.02 | -0.23 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 155.00 | 18.95 | 21.05 | 20.00 | 19.50 | +5.72 | +41.51% | 0.13 | 29 | 226 | 0.89 | -0.85 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 157.50 | 20.55 | 24.00 | 22.28 | 20.78 | +5.58 | +36.72% | 0.14 | 1 | 102 | 1.03 | -0.88 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 160.00 | 23.60 | 26.25 | 24.93 | 24.01 | +4.75 | +24.67% | 0.16 | 32 | 312 | 1.05 | -0.90 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 162.50 | 25.90 | 28.60 | 27.25 | 18.57 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.09 | -0.92 | 0.01 | -0.14 | 9/1/2026 | 9/9/2026 3:59:58 PM EST |
| 165.00 | 27.65 | 31.00 | 29.33 | 28.20 | +6.69 | +31.11% | 0.18 | 1 | 86 | 1.13 | -0.93 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 167.50 | 30.10 | 33.30 | 31.70 | 23.82 | 0.00 | 0.00% | 0.19 | 0 | 147 | 1.14 | -0.95 | 0.01 | -0.10 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 170.00 | 32.55 | 35.70 | 34.13 | 27.14 | 0.00 | 0.00% | 0.20 | 0 | 105 | 1.17 | -0.96 | 0.01 | -0.08 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 172.50 | 35.00 | 37.85 | 36.43 | 29.65 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.14 | -0.96 | 0.00 | -0.08 | 9/3/2026 | 9/9/2026 3:59:58 PM EST |
| 175.00 | 37.45 | 40.45 | 38.95 | 29.60 | 0.00 | 0.00% | 0.22 | 0 | 370 | 1.21 | -0.97 | 0.00 | -0.07 | 9/3/2026 | 9/9/2026 3:59:58 PM EST |
| 177.50 | 39.90 | 42.65 | 41.28 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.18 | -0.98 | 0.00 | -0.05 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 180.00 | 42.35 | 45.45 | 43.90 | 44.51 | 0.00 | 0.00% | 0.24 | 0 | 497 | 1.31 | -0.98 | 0.00 | -0.04 | 8/28/2026 | 9/9/2026 3:59:58 PM EST |
| 185.00 | 47.40 | 50.65 | 49.03 | 41.37 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.45 | -0.99 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 190.00 | 52.35 | 55.70 | 54.03 | 51.57 | 0.00 | 0.00% | 0.28 | 0 | 74 | 1.56 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/9/2026 3:59:58 PM EST |
| 195.00 | 57.30 | 60.80 | 59.05 | 51.22 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.67 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 200.00 | 62.30 | 65.95 | 64.13 | 61.00 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:58 PM EST |
| 205.00 | 67.30 | 70.60 | 68.95 | 61.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:58 PM EST |
| 210.00 | 72.30 | 75.60 | 73.95 | 61.28 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 220.00 | 82.30 | 85.65 | 83.98 | 82.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 230.00 | 92.30 | 95.95 | 94.13 | 90.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:58 PM EST |
| 240.00 | 102.30 | 105.95 | 104.13 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 250.00 | 112.35 | 115.60 | 113.98 | 111.27 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:58 PM EST |
| 260.00 | 122.30 | 125.80 | 124.05 | 110.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |