Options Chain for MODERNA INC COM (MRNA) - $39.20 as of 2/13/2026 6:40:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 27.15 | 30.20 | 28.68 | 34.44 | 0.00 | 0.00% | 2.05 | 0 | 3 | 7.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:10 PM EST |
| 15.00 | 25.45 | 29.30 | 27.38 | 24.83 | 0.00 | 0.00% | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 16.00 | 25.05 | 28.30 | 26.68 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 17.00 | 24.15 | 26.75 | 25.45 | 26.80 | +18.24 | +213.09% | 1.50 | 1 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 18.00 | 22.85 | 26.30 | 24.58 | 25.91 | % | 1.37 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST | |
| 19.00 | 21.35 | 25.30 | 23.33 | % | 1.23 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 20.00 | 20.90 | 23.65 | 22.28 | 20.42 | 0.00 | 0.00% | 1.11 | 0 | 30 | 4.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 21.00 | 19.70 | 23.30 | 21.50 | 21.90 | 0.00 | 0.00% | 1.02 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 22.00 | 19.25 | 22.10 | 20.68 | 22.60 | 0.00 | 0.00% | 0.94 | 0 | 17 | 4.86 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:10 PM EST |
| 23.00 | 17.65 | 21.30 | 19.48 | 17.30 | 0.00 | 0.00% | 0.85 | 0 | 17 | 4.84 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 24.00 | 17.65 | 19.70 | 18.68 | 15.68 | 0.00 | 0.00% | 0.78 | 0 | 2,470 | 3.96 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 25.00 | 15.65 | 19.15 | 17.40 | 19.10 | 0.00 | 0.00% | 0.70 | 0 | 478 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 26.00 | 15.65 | 17.75 | 16.70 | 16.41 | 0.00 | 0.00% | 0.64 | 0 | 879 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 27.00 | 14.65 | 16.75 | 15.70 | 16.62 | +3.87 | +30.36% | 0.58 | 3 | 228 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 28.00 | 13.20 | 15.75 | 14.48 | 14.53 | +2.72 | +23.04% | 0.52 | 3 | 279 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 29.00 | 12.20 | 14.75 | 13.48 | 13.77 | +3.40 | +32.79% | 0.46 | 7 | 260 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 30.00 | 11.45 | 13.75 | 12.60 | 12.50 | +2.90 | +30.21% | 0.42 | 45 | 4,511 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 31.00 | 10.70 | 12.75 | 11.73 | 11.85 | +3.20 | +37.00% | 0.38 | 3 | 667 | 2.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 32.00 | 9.25 | 11.80 | 10.53 | 10.82 | +2.95 | +37.49% | 0.33 | 4 | 682 | 2.43 | 0.99 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 33.00 | 8.55 | 10.80 | 9.68 | 9.83 | +2.87 | +41.24% | 0.29 | 1 | 900 | 2.25 | 0.98 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 34.00 | 7.55 | 9.00 | 8.28 | 8.64 | +2.52 | +41.18% | 0.24 | 21 | 1,625 | 1.53 | 0.97 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 34.50 | 7.35 | 9.30 | 8.33 | % | 0.24 | 0 | 0 | 1.99 | 0.96 | 0.02 | -0.05 | 2/13/2026 4:00:10 PM EST | |||
| 35.00 | 7.10 | 8.05 | 7.58 | 7.77 | +2.27 | +41.28% | 0.22 | 92 | 1,003 | 1.87 | 0.96 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 35.50 | 6.15 | 8.05 | 7.10 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.85 | 0.95 | 0.02 | -0.06 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 36.00 | 5.95 | 6.95 | 6.45 | 6.52 | +2.07 | +46.52% | 0.18 | 65 | 3,168 | 1.48 | 0.93 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 36.50 | 4.95 | 6.95 | 5.95 | 6.72 | +2.17 | +47.70% | 0.16 | 4 | 3 | 1.70 | 0.92 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 37.00 | 4.95 | 6.05 | 5.50 | 5.94 | +2.29 | +62.74% | 0.15 | 98 | 322 | 1.62 | 0.91 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 37.50 | 4.60 | 5.55 | 5.08 | 5.09 | +1.93 | +61.08% | 0.14 | 4 | 88 | 1.39 | 0.91 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 38.00 | 4.30 | 4.90 | 4.60 | 4.71 | +1.54 | +48.58% | 0.12 | 283 | 3,257 | 0.89 | 0.87 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 38.50 | 3.80 | 4.90 | 4.35 | 4.23 | +1.90 | +81.55% | 0.11 | 64 | 27 | 1.11 | 0.85 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 39.00 | 3.45 | 4.00 | 3.73 | 3.78 | +1.14 | +43.19% | 0.10 | 293 | 871 | 0.61 | 0.82 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 39.50 | 3.00 | 4.00 | 3.50 | 3.36 | +0.98 | +41.18% | 0.09 | 63 | 279 | 0.67 | 0.79 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 40.00 | 2.70 | 3.60 | 3.15 | 2.88 | +0.39 | +15.67% | 0.08 | 1,017 | 2,475 | 0.72 | 0.75 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 40.50 | 2.26 | 3.30 | 2.78 | 2.68 | +0.54 | +25.24% | 0.07 | 73 | 140 | 0.72 | 0.71 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 41.00 | 2.03 | 2.61 | 2.32 | 2.46 | +0.76 | +44.71% | 0.06 | 496 | 633 | 0.66 | 0.67 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 41.50 | 1.73 | 2.42 | 2.08 | 2.12 | +0.42 | +24.71% | 0.05 | 202 | 355 | 0.68 | 0.61 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 42.00 | 1.48 | 1.72 | 1.60 | 1.78 | +0.19 | +11.95% | 0.04 | 633 | 882 | 0.60 | 0.56 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 42.50 | 1.24 | 1.37 | 1.31 | 1.35 | -0.08 | -5.60% | 0.03 | 271 | 135 | 0.58 | 0.51 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 43.00 | 1.04 | 1.15 | 1.10 | 1.10 | -0.21 | -16.04% | 0.03 | 5,872 | 573 | 0.58 | 0.46 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 43.50 | 0.87 | 1.14 | 1.01 | 1.02 | -0.03 | -2.86% | 0.02 | 2,973 | 259 | 0.63 | 0.41 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 44.00 | 0.72 | 0.82 | 0.77 | 0.82 | -0.11 | -11.83% | 0.02 | 6,979 | 614 | 0.60 | 0.36 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 44.50 | 0.60 | 0.71 | 0.66 | 0.71 | -0.25 | -26.05% | 0.01 | 610 | 364 | 0.61 | 0.31 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 45.00 | 0.50 | 0.59 | 0.55 | 0.56 | -0.26 | -31.71% | 0.01 | 11,791 | 2,929 | 0.62 | 0.28 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 45.50 | 0.42 | 0.49 | 0.46 | 0.47 | -0.29 | -38.16% | 0.01 | 678 | 41 | 0.63 | 0.24 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 46.00 | 0.35 | 0.46 | 0.41 | 0.46 | -0.18 | -28.13% | 0.01 | 5,037 | 249 | 0.65 | 0.21 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 47.00 | 0.22 | 0.38 | 0.30 | 0.31 | -0.29 | -48.34% | 0.01 | 20,790 | 15,794 | 0.68 | 0.15 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 48.00 | 0.15 | 0.28 | 0.22 | 0.20 | -0.23 | -53.49% | 0.00 | 11,425 | 820 | 0.70 | 0.10 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 49.00 | 0.12 | 0.19 | 0.16 | 0.16 | -0.21 | -56.76% | 0.00 | 381 | 757 | 0.72 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 50.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.18 | -62.07% | 0.00 | 1,740 | 1,971 | 0.76 | 0.05 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 51.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.16 | -64.00% | 0.00 | 175 | 810 | 0.78 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 52.00 | 0.03 | 0.16 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 242 | 342 | 0.82 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 66 | 712 | 1.01 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 45 | 0 | 1.38 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:10 PM EST | |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 124 | 1,807 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 0.40 | 0.20 | 0.17 | % | 0.00 | 4 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST | |
| 57.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 58.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 59.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 333 | 844 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 79 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 62.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 64.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 679 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 67.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:10 PM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:10 PM EST |
| 69.00 | 0.00 | 0.09 | 0.05 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 72.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 73.00 | 0.00 | 0.09 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.94 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 716 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 3.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 2.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 515 | 2.46 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 2.45 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 631 | 3.84 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,843 | 2.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 4,616 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 189 | 716 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.01 | 3 | 2,183 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.16 | +0.09 | +128.58% | 0.00 | 41 | 2,500 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.04 | -0.05 | -55.56% | 0.01 | 13 | 325 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 80 | 3,893 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.14 | -73.69% | 0.01 | 36 | 2,038 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 32.00 | 0.01 | 0.10 | 0.06 | 0.13 | -0.16 | -55.18% | 0.00 | 7 | 1,228 | 1.00 | -0.01 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 33.00 | 0.02 | 0.17 | 0.10 | 0.14 | -0.21 | -60.00% | 0.00 | 179 | 1,693 | 1.00 | -0.02 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.34 | -69.39% | 0.00 | 36 | 2,341 | 0.95 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 34.50 | 0.05 | 0.16 | 0.11 | 0.19 | -0.37 | -66.08% | 0.00 | 21 | 43 | 0.90 | -0.04 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 35.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.53 | -84.13% | 0.00 | 359 | 5,056 | 0.82 | -0.04 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 35.50 | 0.00 | 0.16 | 0.08 | 0.21 | -0.93 | -81.58% | 0.00 | 3 | 54 | 0.91 | -0.05 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.87 | -87.00% | 0.00 | 98 | 237 | 0.77 | -0.07 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 36.50 | 0.07 | 0.29 | 0.18 | 0.17 | -1.02 | -85.72% | 0.00 | 23 | 119 | 0.78 | -0.08 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 37.00 | 0.14 | 0.23 | 0.19 | 0.15 | -1.29 | -89.59% | 0.01 | 68 | 798 | 0.75 | -0.09 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.63 | 0.32 | 0.30 | -1.35 | -81.82% | 0.01 | 39 | 76 | 1.05 | -0.09 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 38.00 | 0.18 | 0.30 | 0.24 | 0.24 | -1.20 | -83.34% | 0.01 | 82 | 788 | 0.68 | -0.13 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 38.50 | 0.24 | 0.54 | 0.39 | 0.35 | -1.45 | -80.56% | 0.01 | 74 | 268 | 0.74 | -0.15 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 39.00 | 0.33 | 0.44 | 0.39 | 0.31 | -1.80 | -85.31% | 0.01 | 272 | 326 | 0.67 | -0.18 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 39.50 | 0.41 | 0.54 | 0.48 | 0.50 | -1.85 | -78.73% | 0.01 | 125 | 169 | 0.66 | -0.21 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 40.00 | 0.54 | 0.77 | 0.66 | 0.78 | -1.67 | -68.17% | 0.02 | 1,707 | 3,652 | 0.69 | -0.25 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 40.50 | 0.66 | 0.82 | 0.74 | 0.76 | -1.72 | -69.36% | 0.02 | 72 | 62 | 0.65 | -0.29 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 41.00 | 0.85 | 1.11 | 0.98 | 0.85 | -2.32 | -73.19% | 0.02 | 136 | 284 | 0.69 | -0.33 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 41.50 | 0.83 | 1.22 | 1.03 | 1.13 | -2.18 | -65.87% | 0.02 | 19 | 452 | 0.62 | -0.39 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 42.00 | 1.14 | 1.41 | 1.28 | 1.31 | -2.50 | -65.62% | 0.03 | 1,387 | 629 | 0.63 | -0.44 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 42.50 | 1.42 | 1.67 | 1.55 | 1.67 | -2.08 | -55.47% | 0.04 | 120 | 41 | 0.64 | -0.49 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 43.00 | 1.63 | 2.04 | 1.84 | 1.85 | -2.25 | -54.88% | 0.04 | 527 | 164 | 0.64 | -0.54 | 0.11 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 43.50 | 1.89 | 2.34 | 2.12 | 2.16 | -0.59 | -21.46% | 0.05 | 499 | 88 | 0.63 | -0.59 | 0.10 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 44.00 | 2.05 | 2.78 | 2.42 | 2.31 | -2.56 | -52.57% | 0.06 | 131 | 321 | 0.61 | -0.64 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 44.50 | 2.36 | 3.25 | 2.81 | 2.70 | -2.90 | -51.79% | 0.06 | 46 | 387 | 0.61 | -0.69 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 45.00 | 3.15 | 3.80 | 3.48 | 3.00 | -3.32 | -52.54% | 0.08 | 73 | 5,425 | 0.76 | -0.72 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 45.50 | 2.28 | 4.80 | 3.54 | 3.35 | -1.45 | -30.21% | 0.08 | 14 | 17 | 1.26 | -0.76 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 46.00 | 2.85 | 5.20 | 4.03 | 4.40 | -3.80 | -46.35% | 0.09 | 10 | 102 | 1.30 | -0.79 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 47.00 | 3.55 | 6.05 | 4.80 | 3.95 | -5.50 | -58.21% | 0.10 | 22 | 2,571 | 1.34 | -0.85 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 48.00 | 4.50 | 6.90 | 5.70 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 220 | 1.39 | -0.90 | 0.05 | -0.06 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 49.00 | 5.45 | 7.95 | 6.70 | 6.32 | -3.31 | -34.38% | 0.14 | 1 | 55 | 1.53 | -0.93 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 50.00 | 6.85 | 9.50 | 8.18 | 6.53 | -3.67 | -35.98% | 0.16 | 120 | 2,362 | 1.91 | -0.95 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 51.00 | 7.35 | 9.95 | 8.65 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.73 | -0.97 | 0.02 | -0.02 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 52.00 | 8.35 | 10.90 | 9.63 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.80 | -0.98 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 53.00 | 8.75 | 12.25 | 10.50 | 14.66 | 0.00 | 0.00% | 0.20 | 0 | 74 | 2.09 | -0.99 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 54.00 | 10.30 | 12.85 | 11.58 | % | 0.21 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 55.00 | 11.25 | 13.90 | 12.58 | 14.81 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.08 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 56.00 | 11.70 | 15.65 | 13.68 | % | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 57.00 | 13.05 | 15.85 | 14.45 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 58.00 | 13.70 | 17.55 | 15.63 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 59.00 | 14.70 | 18.45 | 16.58 | % | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 60.00 | 15.70 | 19.55 | 17.63 | 13.75 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.85 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:10 PM EST |
| 61.00 | 16.70 | 20.55 | 18.63 | % | 0.31 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 62.00 | 17.70 | 21.55 | 19.63 | 13.61 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:10 PM EST |
| 63.00 | 18.70 | 22.55 | 20.63 | % | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 64.00 | 19.70 | 23.45 | 21.58 | 16.41 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:10 PM EST |
| 65.00 | 20.75 | 24.30 | 22.53 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 66.00 | 21.95 | 25.30 | 23.63 | % | 0.36 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 67.00 | 22.70 | 25.85 | 24.28 | % | 0.36 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 68.00 | 23.75 | 27.55 | 25.65 | 22.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:10 PM EST |
| 69.00 | 24.70 | 28.55 | 26.63 | % | 0.39 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 70.00 | 25.75 | 28.95 | 27.35 | % | 0.39 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 71.00 | 26.70 | 30.15 | 28.43 | % | 0.40 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 72.00 | 27.70 | 31.15 | 29.43 | % | 0.41 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 73.00 | 28.70 | 31.95 | 30.33 | % | 0.42 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 74.00 | 29.70 | 33.15 | 31.43 | % | 0.42 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 75.00 | 31.25 | 34.15 | 32.70 | 27.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:10 PM EST |