Options Chain for MORGAN STANLEY COM NEW (MS) - $177.77 as of 4/10/2026 6:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 110.75 | 112.65 | 111.70 | 113.00 | -2.77 | -2.40% | 1.49 | 1 | 5 | 8.15 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 80.00 | 105.90 | 108.20 | 107.05 | 107.20 | -3.67 | -3.31% | 1.34 | 17 | 2 | 9.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 85.00 | 101.15 | 103.65 | 102.40 | 103.59 | +6.05 | +6.21% | 1.20 | 18 | 1 | 9.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 90.00 | 96.35 | 98.65 | 97.50 | 98.61 | +4.88 | +5.21% | 1.08 | 8 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 95.00 | 90.75 | 93.65 | 92.20 | 94.30 | % | 0.97 | 2 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST | |
| 100.00 | 86.20 | 88.65 | 87.43 | 89.32 | % | 0.87 | 2 | 107 | 8.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST | |
| 105.00 | 80.90 | 83.65 | 82.28 | 88.23 | 0.00 | 0.00% | 0.78 | 0 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 110.00 | 76.35 | 78.65 | 77.50 | 78.34 | +5.70 | +7.85% | 0.70 | 2 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 115.00 | 71.20 | 73.65 | 72.43 | 73.36 | +5.70 | +8.43% | 0.63 | 2 | 12 | 6.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 120.00 | 66.00 | 68.65 | 67.33 | 63.75 | 0.00 | 0.00% | 0.56 | 0 | 6 | 6.07 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:11 PM EST |
| 125.00 | 60.60 | 63.65 | 62.13 | 63.40 | -4.84 | -7.10% | 0.50 | 5 | 402 | 5.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 130.00 | 56.40 | 58.65 | 57.53 | 58.39 | -3.43 | -5.55% | 0.44 | 2 | 50 | 5.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 133.00 | 53.00 | 55.65 | 54.33 | 58.84 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 134.00 | 51.95 | 54.65 | 53.30 | % | 0.40 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 135.00 | 50.70 | 53.65 | 52.18 | 53.20 | -3.05 | -5.43% | 0.39 | 6 | 663 | 4.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 136.00 | 50.00 | 52.65 | 51.33 | 55.17 | -0.25 | -0.46% | 0.38 | 2 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 137.00 | 49.05 | 51.65 | 50.35 | 56.24 | 0.00 | 0.00% | 0.37 | 0 | 8 | 4.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 138.00 | 48.15 | 50.65 | 49.40 | 53.33 | -1.93 | -3.50% | 0.36 | 1 | 8 | 4.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 139.00 | 46.90 | 49.60 | 48.25 | 49.00 | % | 0.35 | 3 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST | |
| 140.00 | 46.10 | 48.65 | 47.38 | 49.02 | -2.50 | -4.86% | 0.34 | 3 | 87 | 4.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 141.00 | 45.10 | 47.65 | 46.38 | 50.42 | -0.30 | -0.60% | 0.33 | 2 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 142.00 | 43.65 | 46.70 | 45.18 | 46.17 | % | 0.32 | 1 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST | |
| 143.00 | 43.05 | 45.70 | 44.38 | 45.26 | % | 0.31 | 1 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST | |
| 144.00 | 41.70 | 44.70 | 43.20 | 44.29 | +4.50 | +11.31% | 0.30 | 2 | 4 | 4.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 145.00 | 41.25 | 43.65 | 42.45 | 43.30 | -3.48 | -7.44% | 0.29 | 2 | 33 | 3.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 146.00 | 39.85 | 42.70 | 41.28 | 47.34 | 0.00 | 0.00% | 0.28 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 147.00 | 38.85 | 41.75 | 40.30 | 45.04 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 148.00 | 38.20 | 40.70 | 39.45 | 44.14 | 0.00 | 0.00% | 0.27 | 0 | 12 | 3.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 149.00 | 36.65 | 39.70 | 38.18 | 39.24 | +9.39 | +31.46% | 0.26 | 2 | 11 | 3.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 150.00 | 36.25 | 38.65 | 37.45 | 38.42 | -2.58 | -6.30% | 0.25 | 8 | 378 | 3.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 152.50 | 33.65 | 36.20 | 34.93 | 35.75 | -3.49 | -8.90% | 0.23 | 2 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 155.00 | 30.85 | 33.80 | 32.33 | 33.30 | -3.60 | -9.76% | 0.21 | 181 | 719 | 3.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 157.50 | 28.40 | 31.20 | 29.80 | 26.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:11 PM EST |
| 160.00 | 26.30 | 28.60 | 27.45 | 28.50 | -3.70 | -11.50% | 0.17 | 43 | 555 | 2.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 162.50 | 23.50 | 26.15 | 24.83 | 25.88 | +10.24 | +65.48% | 0.15 | 32 | 60 | 2.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 165.00 | 21.40 | 22.60 | 22.00 | 23.48 | -2.77 | -10.56% | 0.13 | 70 | 1,687 | 1.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 167.50 | 18.80 | 20.60 | 19.70 | 24.15 | +7.30 | +43.33% | 0.12 | 1 | 2,177 | 1.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 170.00 | 15.85 | 18.60 | 17.23 | 17.27 | -5.08 | -22.73% | 0.10 | 311 | 2,551 | 1.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 172.50 | 13.30 | 16.10 | 14.70 | 16.00 | -2.67 | -14.31% | 0.09 | 3 | 857 | 1.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 175.00 | 11.35 | 12.50 | 11.93 | 12.00 | -4.83 | -28.70% | 0.07 | 276 | 9,863 | 1.09 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 177.50 | 9.45 | 10.10 | 9.78 | 9.75 | -4.14 | -29.81% | 0.06 | 44 | 1,299 | 1.03 | 1.00 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 180.00 | 7.05 | 8.05 | 7.55 | 7.65 | -3.85 | -33.48% | 0.04 | 246 | 7,110 | 0.97 | 0.95 | 0.03 | -0.12 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 182.50 | 4.50 | 5.35 | 4.93 | 5.33 | -3.87 | -42.07% | 0.03 | 31 | 775 | 0.68 | 0.87 | 0.05 | -0.30 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 185.00 | 2.36 | 2.97 | 2.67 | 2.43 | -4.47 | -64.79% | 0.01 | 258 | 2,634 | 0.36 | 0.73 | 0.10 | -0.53 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 187.50 | 1.06 | 1.28 | 1.17 | 1.10 | -3.25 | -74.72% | 0.01 | 587 | 1,448 | 0.36 | 0.44 | 0.13 | -0.57 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 190.00 | 0.23 | 0.52 | 0.38 | 0.38 | -2.72 | -87.75% | 0.00 | 1,518 | 2,470 | 0.35 | 0.16 | 0.08 | -0.22 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 192.50 | 0.03 | 0.22 | 0.13 | 0.10 | -1.53 | -93.87% | 0.00 | 642 | 1,584 | 0.36 | 0.03 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 195.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.70 | -88.61% | 0.00 | 531 | 3,015 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 197.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 333 | 829 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 365 | 1,952 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 508 | 0.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,131 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 207 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 73 | 3.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 18 | 3.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 5 | 5.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.10 | % | 0.01 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST | |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 18 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 1.52 | 0.76 | 0.02 | -0.08 | -80.00% | 0.01 | 18 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 678 | 2.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 894 | 2.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 133.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 134.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,406 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 137.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 138.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 139.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 8,351 | 1.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 141.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:11 PM EST |
| 142.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:11 PM EST |
| 143.00 | 0.00 | 2.11 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 65 | 4.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 144.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,691 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:11 PM EST |
| 147.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:11 PM EST |
| 148.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:11 PM EST |
| 149.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 224 | 3.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 27 | 2,144 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.11 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 2,640 | 1.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 157.50 | 0.00 | 1.37 | 0.69 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,179 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 162.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 68 | 862 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 3,755 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 167.50 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 219 | 2,910 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 260 | 2,991 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 172.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 67 | 805 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 230 | 7,509 | 0.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 177.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 36 | 1,187 | 0.53 | 0.00 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 180.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 205 | 4,240 | 0.40 | -0.05 | 0.03 | -0.12 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 182.50 | 0.03 | 0.17 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 785 | 787 | 0.31 | -0.13 | 0.05 | -0.30 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 185.00 | 0.34 | 0.73 | 0.54 | 0.44 | +0.09 | +25.72% | 0.00 | 1,232 | 1,004 | 0.33 | -0.27 | 0.10 | -0.53 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 187.50 | 1.25 | 1.68 | 1.47 | 1.27 | +0.56 | +78.88% | 0.01 | 804 | 893 | 0.31 | -0.56 | 0.13 | -0.57 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 190.00 | 2.78 | 3.75 | 3.27 | 2.32 | +1.02 | +78.47% | 0.02 | 179 | 250 | 0.59 | -0.84 | 0.08 | -0.22 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 192.50 | 4.85 | 6.05 | 5.45 | 4.25 | +1.83 | +75.62% | 0.03 | 21 | 775 | 0.55 | -0.97 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 195.00 | 6.45 | 8.55 | 7.50 | 8.09 | +4.00 | +97.80% | 0.04 | 6 | 19 | 0.71 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 197.50 | 8.85 | 11.65 | 10.25 | 6.08 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:11 PM EST |
| 200.00 | 11.45 | 14.40 | 12.93 | 11.45 | +3.35 | +41.36% | 0.06 | 15 | 15 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:11 PM EST |
| 205.00 | 16.35 | 18.80 | 17.58 | % | 0.09 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 210.00 | 21.40 | 24.15 | 22.78 | % | 0.11 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 215.00 | 26.35 | 29.10 | 27.73 | % | 0.13 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 220.00 | 31.35 | 34.15 | 32.75 | % | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 225.00 | 36.35 | 39.30 | 37.83 | % | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 230.00 | 41.35 | 44.05 | 42.70 | % | 0.19 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 240.00 | 51.35 | 53.70 | 52.53 | % | 0.22 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 250.00 | 61.35 | 64.20 | 62.78 | % | 0.25 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 260.00 | 71.35 | 73.65 | 72.50 | % | 0.28 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST | |||
| 270.00 | 81.35 | 84.05 | 82.70 | % | 0.31 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:11 PM EST |