Options Chain for MODERNA INC COM (MRNA) - $40.87 as of 2/6/2026 1:14:17 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 | 19.60 | 21.90 | 20.75 | 20.50 | % | 1.04 | 1 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 21.00 | 18.20 | 20.90 | 19.55 | 22.59 | 0.00 | 0.00% | 0.93 | 0 | 30 | 4.11 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:07 PM EST |
| 22.00 | 17.45 | 19.75 | 18.60 | 18.50 | -2.01 | -9.80% | 0.85 | 1 | 25 | 3.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 23.00 | 16.60 | 18.80 | 17.70 | 17.25 | -2.29 | -11.72% | 0.77 | 5 | 6 | 3.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 24.00 | 15.75 | 17.80 | 16.78 | 16.82 | -1.03 | -5.77% | 0.70 | 43 | 14 | 3.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 25.00 | 14.80 | 16.90 | 15.85 | 15.84 | -2.04 | -11.41% | 0.63 | 48 | 14 | 3.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 26.00 | 12.95 | 16.55 | 14.75 | 14.30 | -2.49 | -14.83% | 0.57 | 7 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 27.00 | 12.40 | 14.75 | 13.58 | 13.30 | -0.38 | -2.78% | 0.50 | 3 | 8 | 2.69 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 28.00 | 11.70 | 13.95 | 12.83 | 12.45 | -3.23 | -20.60% | 0.46 | 5 | 2 | 2.70 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 29.00 | 10.65 | 13.20 | 11.93 | 11.60 | -1.18 | -9.24% | 0.41 | 3 | 48 | 2.72 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 29.50 | 10.20 | 12.75 | 11.48 | 11.20 | -1.12 | -9.10% | 0.39 | 2 | 4 | 2.67 | 0.99 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 30.00 | 9.90 | 11.95 | 10.93 | 10.37 | -4.28 | -29.22% | 0.36 | 8 | 51 | 2.33 | 0.98 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 30.50 | 9.25 | 11.50 | 10.38 | % | 0.34 | 0 | 0 | 2.28 | 0.98 | 0.01 | -0.03 | 2/6/2026 4:00:07 PM EST | |||
| 31.00 | 8.45 | 11.05 | 9.75 | 9.51 | -3.85 | -28.82% | 0.31 | 3 | 47 | 2.24 | 0.97 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 31.50 | 8.15 | 10.45 | 9.30 | 9.10 | -2.18 | -19.33% | 0.30 | 1 | 0 | 2.07 | 0.97 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 32.00 | 7.60 | 9.80 | 8.70 | 8.52 | -2.91 | -25.46% | 0.27 | 17 | 79 | 1.87 | 0.96 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 32.50 | 7.25 | 9.85 | 8.55 | 7.75 | % | 0.26 | 1 | 0 | 2.18 | 0.95 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 33.00 | 6.85 | 8.55 | 7.70 | 7.42 | -0.83 | -10.07% | 0.23 | 6 | 58 | 1.51 | 0.93 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 33.50 | 6.30 | 8.70 | 7.50 | % | 0.22 | 0 | 0 | 1.90 | 0.92 | 0.02 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 34.00 | 5.90 | 8.40 | 7.15 | 6.50 | -2.23 | -25.55% | 0.21 | 31 | 104 | 1.94 | 0.90 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 34.50 | 5.40 | 7.95 | 6.68 | % | 0.19 | 0 | 0 | 1.88 | 0.89 | 0.03 | -0.09 | 2/6/2026 4:00:07 PM EST | |||
| 35.00 | 5.00 | 7.10 | 6.05 | 6.00 | -2.30 | -27.72% | 0.17 | 22 | 146 | 1.58 | 0.87 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 35.50 | 4.60 | 6.60 | 5.60 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.50 | 0.85 | 0.04 | -0.11 | 2/2/2026 | 2/6/2026 4:00:07 PM EST |
| 36.00 | 4.20 | 6.40 | 5.30 | 4.95 | -0.55 | -10.00% | 0.15 | 6 | 70 | 1.58 | 0.83 | 0.04 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 36.50 | 3.75 | 6.30 | 5.03 | 5.39 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.71 | 0.80 | 0.05 | -0.13 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 37.00 | 4.20 | 5.85 | 5.03 | 6.52 | 0.00 | 0.00% | 0.14 | 0 | 74 | 1.14 | 0.78 | 0.05 | -0.13 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 37.50 | 3.05 | 5.60 | 4.33 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.67 | 0.75 | 0.05 | -0.14 | 2/3/2026 | 2/6/2026 4:00:07 PM EST |
| 38.00 | 2.96 | 4.45 | 3.71 | 3.67 | -2.34 | -38.94% | 0.10 | 18 | 42 | 1.64 | 0.72 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 38.50 | 2.35 | 4.90 | 3.63 | 3.25 | -3.79 | -53.84% | 0.09 | 1 | 11 | 1.61 | 0.69 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 39.00 | 2.32 | 3.80 | 3.06 | 2.70 | -2.24 | -45.35% | 0.08 | 1 | 66 | 0.82 | 0.66 | 0.06 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 39.50 | 1.77 | 4.30 | 3.04 | 2.78 | % | 0.08 | 3 | 0 | 0.98 | 0.63 | 0.06 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 40.00 | 2.75 | 2.90 | 2.83 | 2.66 | -0.07 | -2.57% | 0.07 | 640 | 391 | 1.04 | 0.60 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 40.50 | 1.30 | 2.68 | 1.99 | 2.40 | +0.01 | +0.42% | 0.05 | 87 | 41 | 0.77 | 0.56 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 41.00 | 2.21 | 2.43 | 2.32 | 2.24 | -0.12 | -5.09% | 0.06 | 312 | 290 | 1.04 | 0.53 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 41.50 | 2.04 | 2.20 | 2.12 | 2.20 | -0.30 | -12.00% | 0.05 | 5,868 | 115 | 1.04 | 0.49 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 42.00 | 1.83 | 2.02 | 1.93 | 1.85 | -0.09 | -4.64% | 0.05 | 91 | 5,101 | 1.04 | 0.46 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 42.50 | 1.44 | 1.87 | 1.66 | 1.65 | -0.09 | -5.18% | 0.04 | 11 | 5,065 | 1.01 | 0.42 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 43.00 | 1.44 | 1.57 | 1.51 | 1.37 | +0.05 | +3.79% | 0.04 | 51 | 5,517 | 1.03 | 0.39 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 43.50 | 1.26 | 1.42 | 1.34 | 1.05 | -0.20 | -16.00% | 0.03 | 12 | 323 | 1.02 | 0.36 | 0.07 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 44.00 | 1.10 | 1.40 | 1.25 | 1.20 | +0.01 | +0.84% | 0.03 | 53 | 314 | 1.05 | 0.33 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 44.50 | 0.96 | 1.10 | 1.03 | 1.01 | -0.17 | -14.41% | 0.02 | 6,054 | 209 | 1.01 | 0.30 | 0.06 | -0.14 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 45.00 | 0.82 | 1.00 | 0.91 | 0.91 | -0.11 | -10.79% | 0.02 | 803 | 6,175 | 1.01 | 0.27 | 0.06 | -0.13 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 45.50 | 0.62 | 0.91 | 0.77 | 0.80 | -0.27 | -25.24% | 0.02 | 10 | 5,019 | 0.98 | 0.24 | 0.06 | -0.13 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 46.00 | 0.55 | 0.73 | 0.64 | 0.72 | -0.05 | -6.50% | 0.01 | 91 | 5,718 | 0.96 | 0.22 | 0.05 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 46.50 | 0.00 | 1.21 | 0.61 | 0.57 | -0.38 | -40.00% | 0.01 | 22 | 371 | 1.35 | 0.20 | 0.05 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 47.00 | 0.43 | 0.68 | 0.56 | 0.52 | -0.11 | -17.46% | 0.01 | 48 | 303 | 1.02 | 0.17 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 47.50 | 0.15 | 0.61 | 0.38 | 0.41 | -0.14 | -25.46% | 0.01 | 6 | 599 | 0.92 | 0.15 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 48.00 | 0.16 | 0.45 | 0.31 | 0.43 | -0.17 | -28.34% | 0.01 | 46 | 263 | 0.92 | 0.14 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 48.50 | 0.00 | 1.05 | 0.53 | 0.46 | -0.27 | -36.99% | 0.01 | 11 | 55 | 1.48 | 0.12 | 0.04 | -0.08 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 49.00 | 0.22 | 0.48 | 0.35 | 0.33 | -0.13 | -28.27% | 0.01 | 8 | 868 | 0.96 | 0.10 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 49.50 | 0.09 | 2.39 | 1.24 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.54 | 0.09 | 0.03 | -0.07 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 50.00 | 0.20 | 0.33 | 0.27 | 0.26 | -0.12 | -31.58% | 0.01 | 1,264 | 975 | 1.05 | 0.08 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 0.31 | 0.16 | 0.18 | -0.14 | -43.75% | 0.00 | 32 | 142 | 1.18 | 0.06 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 52.00 | 0.01 | 0.25 | 0.13 | 0.17 | -0.05 | -22.73% | 0.00 | 13 | 938 | 0.94 | 0.04 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.43 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.44 | 0.03 | 0.01 | -0.03 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.46 | 0.23 | 0.39 | +0.04 | +11.43% | 0.00 | 4 | 24 | 1.54 | 0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 0.19 | 0.12 | 0.10 | -0.07 | -41.18% | 0.00 | 47 | 888 | 1.17 | 0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.58 | 0.01 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.63 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.67 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.21 | -84.00% | 0.00 | 1 | 1,026 | 1.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 62.00 | 0.00 | 0.74 | 0.37 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.93 | 0.47 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:07 PM EST |
| 64.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.48 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.47 | 0.24 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.71 | 0.36 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.47 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 298 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 72.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 73.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 74.00 | 0.00 | 0.67 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.84 | 0.42 | 0.02 | -0.37 | -94.88% | 0.02 | 1 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.98 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 321 | 2.23 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.66 | 0.33 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.19 | -0.01 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 29.50 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 2.34 | -0.01 | 0.01 | -0.02 | 2/6/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 148 | 1.39 | -0.02 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 30.50 | 0.00 | 0.33 | 0.17 | 0.19 | % | 0.01 | 4 | 0 | 1.60 | -0.02 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 31.00 | 0.01 | 0.21 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 34 | 1.10 | -0.03 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 31.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.62 | -0.03 | 0.01 | -0.04 | 2/6/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.21 | 0.11 | 0.13 | -0.15 | -53.58% | 0.00 | 253 | 21 | 1.24 | -0.04 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.63 | 0.32 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | -0.05 | 0.02 | -0.05 | 2/3/2026 | 2/6/2026 4:00:07 PM EST |
| 33.00 | 0.08 | 0.22 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 26 | 49 | 1.02 | -0.07 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 33.50 | 0.02 | 0.29 | 0.16 | 0.33 | % | 0.00 | 3 | 0 | 0.92 | -0.08 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:07 PM EST | |
| 34.00 | 0.16 | 0.38 | 0.27 | 0.25 | -0.18 | -41.86% | 0.01 | 19 | 31 | 1.06 | -0.10 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 34.50 | 0.09 | 0.42 | 0.26 | 0.35 | -0.14 | -28.58% | 0.01 | 5 | 32 | 0.96 | -0.11 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 35.00 | 0.32 | 0.47 | 0.40 | 0.41 | -0.14 | -25.46% | 0.01 | 65 | 206 | 1.03 | -0.13 | 0.03 | -0.10 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 35.50 | 0.15 | 0.54 | 0.35 | 0.49 | -0.27 | -35.53% | 0.01 | 11 | 1 | 0.93 | -0.15 | 0.04 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 36.00 | 0.41 | 0.63 | 0.52 | 0.51 | -0.26 | -33.77% | 0.01 | 89 | 51 | 1.01 | -0.17 | 0.04 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 36.50 | 0.56 | 0.76 | 0.66 | 0.77 | -0.05 | -6.10% | 0.02 | 35 | 28 | 1.03 | -0.20 | 0.05 | -0.13 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 37.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.05 | -5.56% | 0.02 | 69 | 1,609 | 1.05 | -0.22 | 0.05 | -0.13 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 37.50 | 0.79 | 1.72 | 1.26 | 0.99 | -0.13 | -11.61% | 0.03 | 35 | 4 | 1.21 | -0.25 | 0.05 | -0.14 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 38.00 | 1.01 | 1.23 | 1.12 | 1.12 | +0.10 | +9.81% | 0.03 | 96 | 5,225 | 1.06 | -0.28 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 38.50 | 0.27 | 2.82 | 1.55 | 1.20 | -0.03 | -2.44% | 0.04 | 104 | 6 | 1.14 | -0.31 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 39.00 | 1.35 | 1.53 | 1.44 | 1.63 | -0.34 | -17.26% | 0.04 | 122 | 358 | 1.04 | -0.34 | 0.06 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 39.50 | 1.48 | 2.29 | 1.89 | 1.76 | +0.40 | +29.42% | 0.05 | 27 | 63 | 1.16 | -0.37 | 0.06 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 40.00 | 1.75 | 1.99 | 1.87 | 2.00 | -0.17 | -7.84% | 0.05 | 103 | 622 | 1.04 | -0.40 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 40.50 | 1.85 | 2.60 | 2.23 | 2.29 | -0.09 | -3.79% | 0.06 | 35 | 26 | 1.09 | -0.44 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 41.00 | 2.05 | 2.84 | 2.45 | 2.25 | -0.37 | -14.13% | 0.06 | 63 | 173 | 1.02 | -0.47 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 41.50 | 1.35 | 3.05 | 2.20 | 2.99 | +0.11 | +3.82% | 0.05 | 12 | 196 | 0.85 | -0.51 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 42.00 | 1.87 | 3.15 | 2.51 | 3.15 | +0.21 | +7.15% | 0.06 | 18 | 274 | 0.85 | -0.54 | 0.07 | -0.17 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 42.50 | 1.96 | 4.40 | 3.18 | 3.13 | -0.47 | -13.06% | 0.07 | 2 | 63 | 1.00 | -0.58 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 43.00 | 3.30 | 3.65 | 3.48 | 3.65 | -0.30 | -7.60% | 0.08 | 29 | 182 | 1.00 | -0.61 | 0.07 | -0.16 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 43.50 | 2.71 | 5.15 | 3.93 | 4.20 | -0.13 | -3.01% | 0.09 | 10 | 279 | 1.01 | -0.64 | 0.07 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 44.00 | 3.90 | 4.35 | 4.13 | 4.33 | +0.18 | +4.34% | 0.09 | 20 | 192 | 1.09 | -0.67 | 0.06 | -0.15 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 44.50 | 4.30 | 4.70 | 4.50 | 5.06 | +0.62 | +13.97% | 0.10 | 1 | 130 | 1.08 | -0.70 | 0.06 | -0.14 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 45.00 | 4.55 | 6.15 | 5.35 | 5.90 | +0.97 | +19.68% | 0.12 | 5 | 2,515 | 1.26 | -0.73 | 0.06 | -0.13 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 45.50 | 4.75 | 5.45 | 5.10 | 4.51 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.86 | -0.76 | 0.06 | -0.13 | 2/4/2026 | 2/6/2026 4:00:07 PM EST |
| 46.00 | 5.05 | 6.95 | 6.00 | 6.06 | -0.44 | -6.77% | 0.13 | 4 | 153 | 1.64 | -0.78 | 0.05 | -0.12 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 46.50 | 4.95 | 7.45 | 6.20 | 6.53 | +0.70 | +12.01% | 0.13 | 3 | 269 | 1.70 | -0.80 | 0.05 | -0.11 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 47.00 | 6.05 | 7.85 | 6.95 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 333 | 1.72 | -0.83 | 0.05 | -0.10 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 47.50 | 6.35 | 8.40 | 7.38 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 70 | 1.80 | -0.85 | 0.04 | -0.09 | 2/5/2026 | 2/6/2026 4:00:07 PM EST |
| 48.00 | 6.25 | 7.55 | 6.90 | 7.70 | -0.35 | -4.35% | 0.14 | 77 | 116 | 1.13 | -0.86 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 48.50 | 6.75 | 9.30 | 8.03 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.86 | -0.88 | 0.04 | -0.08 | 1/29/2026 | 2/6/2026 4:00:07 PM EST |
| 49.00 | 7.95 | 9.65 | 8.80 | 8.85 | +0.60 | +7.28% | 0.18 | 2 | 63 | 1.84 | -0.90 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 49.50 | 7.65 | 10.15 | 8.90 | % | 0.18 | 0 | 0 | 1.89 | -0.91 | 0.03 | -0.07 | 2/6/2026 4:00:07 PM EST | |||
| 50.00 | 8.15 | 9.35 | 8.75 | 9.79 | +1.34 | +15.86% | 0.17 | 1 | 234 | 1.15 | -0.92 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 51.00 | 9.05 | 10.25 | 9.65 | 11.05 | +7.40 | +202.74% | 0.19 | 1 | 9 | 1.13 | -0.94 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:07 PM EST |
| 52.00 | 10.00 | 11.35 | 10.68 | 7.65 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.14 | -0.96 | 0.02 | -0.04 | 1/27/2026 | 2/6/2026 4:00:07 PM EST |
| 53.00 | 11.15 | 13.45 | 12.30 | 5.18 | 0.00 | 0.00% | 0.23 | 0 | 402 | 2.12 | -0.97 | 0.01 | -0.03 | 1/22/2026 | 2/6/2026 4:00:07 PM EST |
| 54.00 | 12.35 | 14.55 | 13.45 | 10.35 | 0.00 | 0.00% | 0.25 | 0 | 40 | 2.26 | -0.98 | 0.01 | -0.02 | 1/30/2026 | 2/6/2026 4:00:07 PM EST |
| 55.00 | 13.35 | 15.45 | 14.40 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.29 | -0.98 | 0.01 | -0.02 | 1/23/2026 | 2/6/2026 4:00:07 PM EST |
| 56.00 | 14.20 | 16.95 | 15.58 | % | 0.28 | 0 | 0 | 2.66 | -0.99 | 0.01 | -0.01 | 2/6/2026 4:00:07 PM EST | |||
| 57.00 | 15.20 | 17.90 | 16.55 | 9.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.71 | -0.99 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 4:00:07 PM EST |
| 58.00 | 16.15 | 18.85 | 17.50 | 6.75 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.76 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 2/6/2026 4:00:07 PM EST |
| 59.00 | 17.05 | 19.85 | 18.45 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.84 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:07 PM EST |
| 60.00 | 18.15 | 20.90 | 19.53 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:07 PM EST |
| 61.00 | 19.15 | 21.75 | 20.45 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 62.00 | 20.15 | 22.85 | 21.50 | % | 0.35 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 63.00 | 21.15 | 23.85 | 22.50 | 17.10 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:07 PM EST |
| 64.00 | 21.85 | 24.45 | 23.15 | % | 0.36 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 65.00 | 22.40 | 26.10 | 24.25 | 12.77 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:07 PM EST |
| 66.00 | 23.40 | 27.10 | 25.25 | % | 0.38 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 67.00 | 25.15 | 27.45 | 26.30 | % | 0.39 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 68.00 | 26.15 | 28.45 | 27.30 | 23.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:07 PM EST |
| 69.00 | 27.15 | 29.90 | 28.53 | % | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 70.00 | 27.95 | 30.45 | 29.20 | 16.97 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:07 PM EST |
| 71.00 | 29.15 | 32.00 | 30.58 | % | 0.43 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 72.00 | 29.95 | 33.05 | 31.50 | % | 0.44 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 73.00 | 31.15 | 33.45 | 32.30 | 26.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:07 PM EST |
| 74.00 | 32.10 | 34.45 | 33.28 | % | 0.45 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:07 PM EST | |||
| 75.00 | 33.15 | 35.45 | 34.30 | 30.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:07 PM EST |