Options Chain for MODERNA INC COM (MRNA) - $46.86 as of 1/30/2026 3:29:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.10 | 25.25 | 24.18 | 24.90 | 0.00 | 0.00% | 1.21 | 0 | 12 | 5.06 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 21.75 | 24.25 | 23.00 | 24.65 | +0.73 | +3.06% | 1.10 | 2 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 22.00 | 20.75 | 23.15 | 21.95 | 23.50 | -1.27 | -5.13% | 1.00 | 4 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 19.60 | 22.70 | 21.15 | 22.61 | +10.25 | +82.93% | 0.92 | 2 | 17 | 4.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 19.10 | 21.25 | 20.18 | 29.14 | 0.00 | 0.00% | 0.84 | 0 | 27 | 4.09 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 18.00 | 20.25 | 19.13 | 28.64 | 0.00 | 0.00% | 0.77 | 0 | 12 | 3.87 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 17.05 | 19.25 | 18.15 | 13.07 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 15.80 | 18.25 | 17.03 | 17.01 | +9.70 | +132.70% | 0.63 | 9 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 14.80 | 17.30 | 16.05 | 16.44 | -3.84 | -18.94% | 0.57 | 3 | 7 | 3.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 13.80 | 16.20 | 15.00 | 15.77 | +2.30 | +17.08% | 0.52 | 2 | 56 | 3.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 12.80 | 15.30 | 14.05 | 13.95 | -2.75 | -16.47% | 0.47 | 5 | 20 | 2.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 11.95 | 14.30 | 13.13 | 14.71 | -1.09 | -6.90% | 0.42 | 1 | 36 | 2.75 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 10.85 | 13.25 | 12.05 | 11.97 | -2.03 | -14.50% | 0.38 | 10 | 61 | 2.54 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 33.00 | 9.85 | 12.35 | 11.10 | 12.25 | -1.65 | -11.88% | 0.34 | 3 | 14 | 2.43 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 34.00 | 8.95 | 11.35 | 10.15 | 11.10 | +0.93 | +9.15% | 0.30 | 3 | 59 | 2.26 | 0.98 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 34.50 | 9.00 | 10.90 | 9.95 | 12.25 | 0.00 | 0.00% | 0.29 | 0 | 31 | 2.21 | 0.98 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 8.30 | 10.40 | 9.35 | 9.82 | -1.32 | -11.85% | 0.27 | 9 | 245 | 2.13 | 0.96 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 35.50 | 7.45 | 9.95 | 8.70 | 9.44 | -1.84 | -16.32% | 0.25 | 5 | 30 | 2.07 | 0.96 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 36.00 | 6.95 | 9.45 | 8.20 | 9.52 | -0.53 | -5.28% | 0.23 | 33 | 187 | 1.99 | 0.95 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 36.50 | 6.65 | 8.95 | 7.80 | % | 0.21 | 0 | 0 | 1.91 | 0.94 | 0.02 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 37.00 | 6.05 | 8.50 | 7.28 | 8.35 | -0.65 | -7.23% | 0.20 | 30 | 137 | 1.85 | 0.91 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 5.55 | 8.05 | 6.80 | 9.34 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.80 | 0.90 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 38.00 | 5.10 | 7.30 | 6.20 | 7.40 | -1.56 | -17.42% | 0.16 | 1 | 128 | 1.58 | 0.89 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 38.50 | 5.15 | 7.15 | 6.15 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 74 | 1.68 | 0.87 | 0.04 | -0.09 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 39.00 | 4.85 | 6.70 | 5.78 | 8.02 | 0.00 | 0.00% | 0.15 | 0 | 353 | 1.62 | 0.85 | 0.04 | -0.10 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 39.50 | 4.40 | 6.30 | 5.35 | 7.28 | 0.00 | 0.00% | 0.14 | 0 | 49 | 1.59 | 0.82 | 0.05 | -0.11 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 4.05 | 5.00 | 4.53 | 4.40 | -2.25 | -33.84% | 0.11 | 15 | 340 | 0.75 | 0.80 | 0.05 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.50 | 3.15 | 5.45 | 4.30 | 6.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.48 | 0.78 | 0.06 | -0.12 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 41.00 | 3.25 | 4.90 | 4.08 | 3.64 | -1.87 | -33.94% | 0.10 | 4 | 614 | 0.92 | 0.75 | 0.06 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 41.50 | 2.20 | 4.70 | 3.45 | 4.08 | -1.27 | -23.74% | 0.08 | 1 | 39 | 1.41 | 0.71 | 0.07 | -0.13 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 42.00 | 2.54 | 3.50 | 3.02 | 3.79 | -4.38 | -53.62% | 0.07 | 10 | 172 | 0.76 | 0.68 | 0.07 | -0.13 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 2.23 | 3.15 | 2.69 | 2.72 | -0.48 | -15.00% | 0.06 | 11 | 79 | 0.75 | 0.64 | 0.07 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 43.00 | 2.11 | 2.80 | 2.46 | 2.34 | -1.63 | -41.06% | 0.06 | 5 | 69 | 0.78 | 0.61 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 43.50 | 1.86 | 2.50 | 2.18 | 2.25 | -0.34 | -13.13% | 0.05 | 2 | 12 | 0.78 | 0.57 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 44.00 | 1.69 | 2.23 | 1.96 | 1.88 | -2.32 | -55.24% | 0.04 | 71 | 110 | 0.80 | 0.53 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 44.50 | 1.47 | 1.94 | 1.71 | 1.58 | -1.21 | -43.37% | 0.04 | 13 | 44 | 0.79 | 0.49 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 1.24 | 1.76 | 1.50 | 1.51 | -1.39 | -47.94% | 0.03 | 232 | 633 | 0.79 | 0.45 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.50 | 1.06 | 1.60 | 1.33 | 1.26 | -1.39 | -52.46% | 0.03 | 11,173 | 1,112 | 0.80 | 0.41 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 46.00 | 1.03 | 1.26 | 1.15 | 1.14 | -1.01 | -46.98% | 0.02 | 4,530 | 6,977 | 0.79 | 0.37 | 0.08 | -0.13 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 46.50 | 0.59 | 1.09 | 0.84 | 1.09 | -0.91 | -45.50% | 0.02 | 512 | 189 | 0.72 | 0.33 | 0.07 | -0.13 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.00 | 0.70 | 1.16 | 0.93 | 0.89 | -0.97 | -52.16% | 0.02 | 99 | 136 | 0.83 | 0.30 | 0.07 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.50 | 0.60 | 0.88 | 0.74 | 0.77 | -0.99 | -56.25% | 0.02 | 12 | 80 | 0.79 | 0.27 | 0.07 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 48.00 | 0.52 | 0.83 | 0.68 | 0.66 | -0.75 | -53.20% | 0.01 | 59 | 70 | 0.82 | 0.24 | 0.06 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 48.50 | 0.47 | 0.81 | 0.64 | 0.46 | -0.56 | -54.91% | 0.01 | 10,628 | 806 | 0.85 | 0.22 | 0.06 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 49.00 | 0.37 | 0.55 | 0.46 | 0.55 | -0.69 | -55.65% | 0.01 | 3,635 | 5,614 | 0.80 | 0.20 | 0.05 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 49.50 | 0.25 | 1.03 | 0.64 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.78 | 0.16 | 0.05 | -0.09 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 0.38 | 0.52 | 0.45 | 0.42 | -0.64 | -60.38% | 0.01 | 124 | 973 | 0.89 | 0.16 | 0.05 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 51.00 | 0.27 | 0.55 | 0.41 | 0.33 | -0.52 | -61.18% | 0.01 | 67 | 327 | 0.94 | 0.12 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 52.00 | 0.22 | 0.33 | 0.28 | 0.26 | -0.43 | -62.32% | 0.01 | 13 | 535 | 0.92 | 0.10 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 53.00 | 0.04 | 0.41 | 0.23 | 0.18 | -0.33 | -64.71% | 0.00 | 39 | 297 | 0.89 | 0.08 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.72 | 0.36 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.41 | 0.05 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 379 | 680 | 0.95 | 0.04 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.16 | -53.34% | 0.00 | 28 | 50 | 1.28 | 0.03 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.79 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.77 | 0.02 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 2.18 | 1.09 | 0.16 | -0.07 | -30.44% | 0.02 | 1 | 20 | 2.55 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.86 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.17 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 0.01 | 0.43 | 0.22 | 0.13 | -0.04 | -23.53% | 0.00 | 3 | 169 | 1.25 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 2.08 | 1.04 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.03 | 0.52 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 0.18 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 69.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.48 | 0.74 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.99 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 74.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 12 | 3.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 161 | 3.22 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.77 | 0.39 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.48 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 183 | 153 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.95 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 1 | 69 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 385 | 3.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 174 | 2.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.73 | 0.37 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.23 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.86 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.19 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.93 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 24 | 45 | 1.25 | -0.02 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 34.50 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.65 | -0.02 | 0.01 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 52 | 159 | 1.20 | -0.04 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 35.50 | 0.10 | 2.17 | 1.14 | % | 0.03 | 0 | 0 | 1.69 | -0.04 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 36.00 | 0.08 | 0.31 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.00 | -0.05 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 36.50 | 0.05 | 1.96 | 1.01 | % | 0.03 | 0 | 0 | 1.46 | -0.06 | 0.02 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 37.00 | 0.01 | 0.33 | 0.17 | 0.26 | +0.08 | +44.45% | 0.00 | 347 | 64 | 0.80 | -0.09 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 0.15 | 0.65 | 0.40 | 0.15 | -0.11 | -42.31% | 0.01 | 4 | 248 | 0.97 | -0.10 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.29 | +0.14 | +93.34% | 0.01 | 37 | 20,036 | 1.06 | -0.11 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 38.50 | 0.15 | 0.80 | 0.48 | 0.38 | +0.03 | +8.58% | 0.01 | 1 | 3 | 0.95 | -0.13 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 39.00 | 0.30 | 0.60 | 0.45 | 0.60 | +0.29 | +93.55% | 0.01 | 384 | 576 | 0.89 | -0.15 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 39.50 | 0.16 | 0.70 | 0.43 | 0.47 | +0.16 | +51.62% | 0.01 | 14 | 71 | 0.80 | -0.18 | 0.05 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 0.26 | 0.72 | 0.49 | 0.54 | +0.29 | +116.00% | 0.01 | 194 | 478 | 0.79 | -0.20 | 0.05 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.50 | 0.55 | 0.76 | 0.66 | 0.64 | -0.30 | -31.92% | 0.02 | 73 | 120 | 0.83 | -0.22 | 0.06 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 41.00 | 0.74 | 1.02 | 0.88 | 0.75 | -0.04 | -5.07% | 0.02 | 810 | 29 | 0.87 | -0.25 | 0.06 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 41.50 | 0.75 | 1.21 | 0.98 | 1.18 | +0.72 | +156.53% | 0.02 | 30 | 43 | 0.84 | -0.29 | 0.07 | -0.13 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 42.00 | 0.98 | 1.38 | 1.18 | 1.07 | +0.58 | +118.37% | 0.03 | 95 | 250 | 0.86 | -0.32 | 0.07 | -0.13 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 1.11 | 1.49 | 1.30 | 1.30 | +0.71 | +120.34% | 0.03 | 62 | 47 | 0.83 | -0.36 | 0.07 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 43.00 | 1.26 | 1.80 | 1.53 | 1.40 | +0.62 | +79.49% | 0.04 | 899 | 15,492 | 0.84 | -0.39 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 43.50 | 1.56 | 1.96 | 1.76 | 1.73 | +0.13 | +8.13% | 0.04 | 55 | 74 | 0.84 | -0.43 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 44.00 | 1.73 | 2.00 | 1.87 | 1.99 | +0.97 | +95.10% | 0.04 | 50 | 357 | 0.78 | -0.47 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 44.50 | 1.90 | 2.73 | 2.32 | 2.25 | +0.93 | +70.46% | 0.05 | 46 | 199 | 0.86 | -0.51 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 2.37 | 2.62 | 2.50 | 2.71 | +1.45 | +115.08% | 0.06 | 258 | 541 | 0.81 | -0.55 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.50 | 2.41 | 3.55 | 2.98 | 2.93 | +1.34 | +84.28% | 0.07 | 66 | 159 | 0.90 | -0.59 | 0.08 | -0.14 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 46.00 | 2.89 | 4.00 | 3.45 | 3.15 | +1.49 | +89.76% | 0.07 | 122 | 244 | 0.98 | -0.63 | 0.08 | -0.13 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 46.50 | 3.10 | 4.70 | 3.90 | 3.18 | +1.05 | +49.30% | 0.08 | 10 | 180 | 0.98 | -0.67 | 0.07 | -0.13 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.00 | 3.45 | 4.25 | 3.85 | 3.60 | +1.12 | +45.17% | 0.08 | 10 | 122 | 0.81 | -0.70 | 0.07 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.50 | 3.95 | 4.60 | 4.28 | 4.45 | +1.81 | +68.57% | 0.09 | 2 | 351 | 0.83 | -0.73 | 0.07 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 48.00 | 4.20 | 5.90 | 5.05 | 5.00 | +2.00 | +66.67% | 0.11 | 15 | 358 | 0.98 | -0.76 | 0.06 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 48.50 | 3.85 | 5.55 | 4.70 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.06 | -0.78 | 0.06 | -0.11 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 49.00 | 4.30 | 6.75 | 5.53 | 5.62 | +1.82 | +47.90% | 0.11 | 51 | 708 | 1.44 | -0.80 | 0.05 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 49.50 | 4.80 | 7.20 | 6.00 | 5.51 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.48 | -0.84 | 0.05 | -0.09 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 5.20 | 6.85 | 6.03 | 6.06 | +1.87 | +44.63% | 0.12 | 11 | 169 | 1.14 | -0.84 | 0.05 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 51.00 | 6.10 | 8.55 | 7.33 | 6.30 | -0.55 | -8.03% | 0.14 | 1 | 23 | 1.57 | -0.88 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 52.00 | 7.00 | 9.30 | 8.15 | 5.23 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.55 | -0.90 | 0.03 | -0.07 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 53.00 | 7.95 | 10.50 | 9.23 | 6.75 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.74 | -0.92 | 0.03 | -0.06 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 54.00 | 8.95 | 10.90 | 9.93 | 9.28 | +1.63 | +21.31% | 0.18 | 3 | 56 | 1.50 | -0.95 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 9.95 | 11.50 | 10.73 | 11.01 | +3.84 | +53.56% | 0.20 | 2 | 1,367 | 1.31 | -0.96 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 56.00 | 10.90 | 13.40 | 12.15 | 11.43 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.96 | -0.97 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 57.00 | 11.35 | 15.10 | 13.23 | % | 0.23 | 0 | 0 | 2.43 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 58.00 | 12.85 | 15.35 | 14.10 | 6.15 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.09 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 59.00 | 13.85 | 16.30 | 15.08 | % | 0.26 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 14.85 | 17.35 | 16.10 | 12.85 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.24 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 61.00 | 15.70 | 19.00 | 17.35 | 15.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 62.00 | 16.35 | 19.35 | 17.85 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 63.00 | 17.80 | 20.40 | 19.10 | 16.38 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 64.00 | 18.80 | 21.40 | 20.10 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 65.00 | 19.25 | 23.05 | 21.15 | % | 0.33 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 66.00 | 20.30 | 24.05 | 22.18 | % | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 67.00 | 21.80 | 24.30 | 23.05 | 19.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 68.00 | 22.80 | 25.30 | 24.05 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 69.00 | 23.80 | 26.30 | 25.05 | % | 0.36 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 24.25 | 28.00 | 26.13 | 22.57 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 71.00 | 25.30 | 29.00 | 27.15 | % | 0.38 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 72.00 | 26.80 | 29.30 | 28.05 | % | 0.39 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 73.00 | 27.80 | 30.30 | 29.05 | % | 0.40 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 74.00 | 28.80 | 31.30 | 30.05 | % | 0.41 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 29.80 | 32.30 | 31.05 | 30.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |