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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 29.10 | 31.80 | 30.45 | 34.44 | 0.00 | 0.00% | 2.17 | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 28.15 | 30.30 | 29.23 | 17.45 | 0.00 | 0.00% | 1.95 | 0 | 5 | 3.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:59 PM EST |
| 16.00 | 27.35 | 29.30 | 28.33 | % | 1.77 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.00 | 26.15 | 28.85 | 27.50 | 8.56 | 0.00 | 0.00% | 1.62 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:59 PM EST |
| 18.00 | 25.15 | 27.75 | 26.45 | % | 1.47 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 19.00 | 24.00 | 26.30 | 25.15 | % | 1.32 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 23.20 | 25.30 | 24.25 | 25.45 | 0.00 | 0.00% | 1.21 | 0 | 30 | 2.98 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 22.20 | 24.85 | 23.53 | 25.65 | 0.00 | 0.00% | 1.12 | 0 | 9 | 3.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 22.00 | 21.35 | 22.45 | 21.90 | 22.60 | 0.00 | 0.00% | 1.00 | 0 | 27 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 19.25 | 22.45 | 20.85 | 16.82 | 0.00 | 0.00% | 0.91 | 0 | 20 | 2.62 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 18.90 | 21.35 | 20.13 | 24.30 | 0.00 | 0.00% | 0.84 | 0 | 2,470 | 2.43 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 18.45 | 20.35 | 19.40 | 23.23 | 0.00 | 0.00% | 0.78 | 0 | 479 | 2.30 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 17.50 | 19.05 | 18.28 | 17.91 | -1.04 | -5.49% | 0.70 | 5 | 1,014 | 2.01 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 16.30 | 18.40 | 17.35 | 23.12 | 0.00 | 0.00% | 0.64 | 0 | 216 | 2.08 | 0.98 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 15.45 | 17.45 | 16.45 | 22.37 | 0.00 | 0.00% | 0.59 | 0 | 285 | 1.99 | 0.97 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 14.10 | 15.90 | 15.00 | 15.75 | -0.17 | -1.07% | 0.52 | 1 | 230 | 1.63 | 0.97 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 13.70 | 15.45 | 14.58 | 14.06 | -2.69 | -16.06% | 0.49 | 6 | 4,575 | 1.77 | 0.96 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 12.65 | 14.10 | 13.38 | 13.61 | -2.74 | -16.76% | 0.43 | 2 | 646 | 1.50 | 0.94 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 11.80 | 13.65 | 12.73 | 14.20 | 0.00 | 0.00% | 0.40 | 0 | 651 | 1.63 | 0.93 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 33.00 | 10.75 | 11.75 | 11.25 | 12.37 | +0.44 | +3.69% | 0.34 | 2 | 847 | 1.15 | 0.92 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 34.00 | 9.95 | 11.10 | 10.53 | 10.81 | -2.14 | -16.53% | 0.31 | 12 | 1,635 | 0.78 | 0.90 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 9.15 | 10.00 | 9.58 | 10.28 | -1.72 | -14.34% | 0.27 | 17 | 1,053 | 0.83 | 0.87 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 35.50 | 8.60 | 10.00 | 9.30 | 12.36 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.87 | 0.86 | 0.02 | -0.05 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 36.00 | 8.20 | 9.50 | 8.85 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 2,988 | 0.87 | 0.85 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 36.50 | 7.70 | 9.50 | 8.60 | % | 0.24 | 0 | 0 | 0.91 | 0.83 | 0.03 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 37.00 | 7.50 | 8.55 | 8.03 | 8.74 | -1.51 | -14.74% | 0.22 | 10 | 330 | 0.87 | 0.82 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 7.00 | 7.95 | 7.48 | 10.66 | 0.00 | 0.00% | 0.20 | 0 | 86 | 0.81 | 0.80 | 0.03 | -0.06 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 38.00 | 6.80 | 7.80 | 7.30 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 3,038 | 0.88 | 0.79 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 38.50 | 6.50 | 7.50 | 7.00 | 7.00 | -1.60 | -18.61% | 0.18 | 1 | 1 | 0.90 | 0.77 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 39.00 | 6.35 | 6.90 | 6.63 | 7.20 | +0.50 | +7.47% | 0.17 | 1 | 585 | 0.90 | 0.75 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 39.50 | 5.80 | 6.90 | 6.35 | 14.74 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | 0.73 | 0.04 | -0.07 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 5.40 | 6.25 | 5.83 | 5.74 | -2.06 | -26.41% | 0.15 | 27 | 2,572 | 0.85 | 0.71 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.50 | 5.20 | 6.00 | 5.60 | % | 0.14 | 0 | 0 | 0.88 | 0.69 | 0.04 | -0.08 | 1/30/2026 3:59:59 PM EST | |||
| 41.00 | 5.05 | 5.60 | 5.33 | 5.24 | -2.01 | -27.73% | 0.13 | 1 | 551 | 0.89 | 0.67 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 41.50 | 4.40 | 5.30 | 4.85 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.84 | 0.65 | 0.04 | -0.08 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 42.00 | 4.30 | 5.30 | 4.80 | 4.65 | -0.25 | -5.11% | 0.11 | 12 | 387 | 0.90 | 0.63 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 4.10 | 4.90 | 4.50 | 4.88 | -1.96 | -28.66% | 0.11 | 10 | 10 | 0.89 | 0.61 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 43.00 | 4.10 | 4.50 | 4.30 | 4.10 | -1.50 | -26.79% | 0.10 | 11 | 359 | 0.90 | 0.59 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 43.50 | 3.60 | 4.25 | 3.93 | 3.90 | -1.30 | -25.00% | 0.09 | 20 | 10 | 0.87 | 0.57 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 44.00 | 3.60 | 3.85 | 3.73 | 3.55 | -2.05 | -36.61% | 0.08 | 385 | 44 | 0.89 | 0.54 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 44.50 | 3.25 | 3.70 | 3.48 | 3.43 | -0.17 | -4.73% | 0.08 | 38 | 80 | 0.87 | 0.52 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 3.05 | 3.50 | 3.28 | 3.13 | -1.09 | -25.83% | 0.07 | 1,715 | 2,131 | 0.88 | 0.50 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 46.00 | 2.60 | 3.15 | 2.88 | 2.90 | -1.10 | -27.50% | 0.06 | 22 | 170 | 0.88 | 0.46 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.00 | 2.27 | 2.80 | 2.54 | 2.55 | -0.85 | -25.00% | 0.05 | 8,018 | 7,476 | 0.88 | 0.42 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 48.00 | 2.00 | 2.52 | 2.26 | 2.72 | -0.39 | -12.54% | 0.05 | 50 | 306 | 0.89 | 0.38 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 49.00 | 1.66 | 2.22 | 1.94 | 1.86 | -0.56 | -23.14% | 0.04 | 5 | 636 | 0.89 | 0.35 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 1.47 | 1.87 | 1.67 | 1.65 | -0.79 | -32.38% | 0.03 | 434 | 1,560 | 0.88 | 0.32 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 51.00 | 1.29 | 1.63 | 1.46 | 1.42 | -0.64 | -31.07% | 0.03 | 9 | 725 | 0.88 | 0.29 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 52.00 | 1.11 | 1.46 | 1.29 | 1.28 | -0.47 | -26.86% | 0.02 | 1 | 249 | 0.89 | 0.26 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 53.00 | 0.99 | 1.30 | 1.15 | 1.45 | -0.10 | -6.46% | 0.02 | 8 | 655 | 0.90 | 0.23 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 0.86 | 1.03 | 0.95 | 0.88 | -0.31 | -26.05% | 0.02 | 274 | 2,026 | 0.94 | 0.19 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 0.45 | 0.68 | 0.57 | 0.51 | -0.25 | -32.90% | 0.01 | 24 | 996 | 0.99 | 0.12 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 61.00 | 0.34 | 0.68 | 0.51 | 0.50 | -0.80 | -61.54% | 0.01 | 84 | 49 | 1.00 | 0.11 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 62.00 | 0.33 | 0.63 | 0.48 | 0.53 | +0.10 | +23.26% | 0.01 | 14 | 8 | 1.02 | 0.10 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 63.00 | 0.30 | 0.55 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.02 | 0.09 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 64.00 | 0.24 | 0.55 | 0.40 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.04 | 0.08 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 0.24 | 0.52 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 565 | 1.06 | 0.08 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 66.00 | 0.13 | 0.52 | 0.33 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.04 | 0.07 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 67.00 | 0.13 | 0.52 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.07 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 68.00 | 0.13 | 0.52 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.06 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 69.00 | 0.13 | 0.52 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.05 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 0.13 | 0.43 | 0.28 | 0.27 | -0.14 | -34.15% | 0.00 | 1 | 51 | 1.12 | 0.05 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 71.00 | 0.11 | 0.43 | 0.27 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.05 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 72.00 | 0.08 | 0.43 | 0.26 | % | 0.00 | 0 | 0 | 1.14 | 0.04 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 73.00 | 0.08 | 0.36 | 0.22 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.04 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 74.00 | 0.06 | 0.25 | 0.16 | 0.25 | +0.04 | +19.05% | 0.00 | 10 | 10 | 1.10 | 0.04 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 0.06 | 0.36 | 0.21 | 0.18 | -0.11 | -37.94% | 0.00 | 3 | 115 | 1.16 | 0.04 | 0.01 | -0.02 | 1/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 716 | 3.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 374 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 556 | 2.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.37 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 675 | 1.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.66 | 0.36 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5,781 | 1.55 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,614 | 1.19 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 0.01 | 0.22 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.09 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 0.01 | 0.38 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,143 | 1.10 | -0.02 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 0.03 | 0.23 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 2,473 | 1.01 | -0.03 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 0.11 | 0.33 | 0.22 | 0.25 | +0.11 | +78.58% | 0.01 | 99 | 331 | 1.08 | -0.03 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.21 | 0.30 | 0.26 | 0.24 | +0.06 | +33.34% | 0.01 | 31 | 2,898 | 1.05 | -0.04 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 0.08 | 0.40 | 0.24 | 0.28 | +0.07 | +33.34% | 0.01 | 164 | 1,967 | 0.94 | -0.06 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 0.20 | 0.51 | 0.36 | 0.20 | -0.04 | -16.67% | 0.01 | 1 | 1,068 | 0.97 | -0.07 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 33.00 | 0.42 | 0.46 | 0.44 | 0.44 | +0.09 | +25.72% | 0.01 | 79 | 1,893 | 0.96 | -0.08 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 34.00 | 0.39 | 0.66 | 0.53 | 0.54 | +0.19 | +54.29% | 0.02 | 2 | 2,754 | 0.93 | -0.10 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 0.66 | 0.73 | 0.70 | 0.71 | +0.29 | +69.05% | 0.02 | 111 | 4,112 | 0.94 | -0.13 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 35.50 | 0.44 | 0.88 | 0.66 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | -0.14 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 36.00 | 0.70 | 1.02 | 0.86 | 0.67 | +0.17 | +34.00% | 0.02 | 4 | 188 | 0.92 | -0.15 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 36.50 | 0.28 | 1.16 | 0.72 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.80 | -0.17 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 37.00 | 0.95 | 1.18 | 1.07 | 1.06 | +0.41 | +63.08% | 0.03 | 6 | 703 | 0.91 | -0.18 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 0.77 | 1.51 | 1.14 | 1.19 | +0.06 | +5.31% | 0.03 | 3 | 4 | 0.89 | -0.20 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 38.00 | 1.20 | 1.37 | 1.29 | 1.29 | +0.50 | +63.30% | 0.03 | 5 | 433 | 0.90 | -0.21 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 38.50 | 1.27 | 1.78 | 1.53 | 1.24 | -0.07 | -5.35% | 0.04 | 92 | 3 | 0.93 | -0.23 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 39.00 | 1.20 | 1.83 | 1.52 | 1.35 | +0.55 | +68.75% | 0.04 | 46 | 162 | 0.88 | -0.25 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 39.50 | 1.51 | 1.93 | 1.72 | 1.49 | +0.31 | +26.28% | 0.04 | 4 | 11 | 0.89 | -0.27 | 0.04 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 1.82 | 2.08 | 1.95 | 1.92 | +0.84 | +77.78% | 0.05 | 119 | 3,252 | 0.90 | -0.29 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.50 | 1.86 | 2.28 | 2.07 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.89 | -0.31 | 0.04 | -0.08 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 41.00 | 1.92 | 2.55 | 2.24 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.88 | -0.33 | 0.04 | -0.08 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 41.50 | 2.22 | 2.73 | 2.48 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.88 | -0.35 | 0.04 | -0.08 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 42.00 | 2.56 | 2.83 | 2.70 | 2.63 | +0.30 | +12.88% | 0.06 | 11 | 387 | 0.88 | -0.37 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 2.82 | 3.20 | 3.01 | 2.90 | +1.07 | +58.47% | 0.07 | 11 | 14 | 0.90 | -0.39 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 43.00 | 3.00 | 3.60 | 3.30 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 166 | 0.92 | -0.41 | 0.04 | -0.09 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 43.50 | 3.35 | 3.60 | 3.48 | 3.45 | +1.10 | +46.81% | 0.08 | 25 | 11 | 0.91 | -0.43 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 44.00 | 3.60 | 3.90 | 3.75 | 3.68 | +1.49 | +68.04% | 0.09 | 108 | 72 | 0.90 | -0.46 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 44.50 | 3.75 | 4.10 | 3.93 | 3.66 | +1.03 | +39.17% | 0.09 | 434 | 327 | 0.87 | -0.48 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 4.15 | 4.55 | 4.35 | 4.32 | +1.42 | +48.97% | 0.10 | 764 | 4,634 | 0.91 | -0.50 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 46.00 | 4.55 | 5.10 | 4.83 | 5.00 | +1.40 | +38.89% | 0.10 | 1 | 135 | 0.90 | -0.54 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.00 | 5.00 | 5.85 | 5.43 | 4.65 | +1.16 | +33.24% | 0.12 | 4 | 2,570 | 0.87 | -0.58 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 48.00 | 6.00 | 6.40 | 6.20 | 5.78 | +1.33 | +29.89% | 0.13 | 1 | 260 | 0.91 | -0.62 | 0.04 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 49.00 | 5.90 | 7.90 | 6.90 | 6.88 | +1.58 | +29.82% | 0.14 | 2 | 51 | 0.90 | -0.65 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 7.30 | 8.10 | 7.70 | 7.90 | +2.30 | +41.08% | 0.15 | 51 | 2,382 | 0.90 | -0.68 | 0.04 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 51.00 | 8.00 | 8.80 | 8.40 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.90 | -0.71 | 0.04 | -0.08 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 52.00 | 8.95 | 9.90 | 9.43 | 8.16 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.95 | -0.74 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 53.00 | 9.65 | 10.70 | 10.18 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 75 | 0.92 | -0.77 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 11.50 | 12.40 | 11.95 | 11.40 | +0.10 | +0.89% | 0.22 | 4 | 15 | 0.95 | -0.81 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 14.80 | 17.35 | 16.08 | 13.75 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.30 | -0.88 | 0.02 | -0.05 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 61.00 | 15.75 | 18.20 | 16.98 | % | 0.28 | 0 | 0 | 1.29 | -0.89 | 0.02 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 62.00 | 16.55 | 19.45 | 18.00 | 13.61 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.42 | -0.90 | 0.02 | -0.04 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 63.00 | 18.05 | 20.60 | 19.33 | % | 0.31 | 0 | 0 | 1.51 | -0.91 | 0.02 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 64.00 | 19.05 | 21.55 | 20.30 | 16.41 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.53 | -0.92 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 20.00 | 22.50 | 21.25 | % | 0.33 | 0 | 0 | 1.55 | -0.92 | 0.01 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 66.00 | 20.45 | 24.20 | 22.33 | % | 0.34 | 0 | 0 | 1.85 | -0.93 | 0.01 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 67.00 | 21.45 | 25.20 | 23.33 | % | 0.35 | 0 | 0 | 1.87 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 68.00 | 22.40 | 26.15 | 24.28 | 22.10 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.91 | -0.94 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 69.00 | 23.90 | 26.45 | 25.18 | % | 0.36 | 0 | 0 | 1.68 | -0.95 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 24.35 | 27.55 | 25.95 | % | 0.37 | 0 | 0 | 1.75 | -0.95 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 71.00 | 25.90 | 28.45 | 27.18 | % | 0.38 | 0 | 0 | 1.75 | -0.95 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 72.00 | 26.85 | 29.40 | 28.13 | % | 0.39 | 0 | 0 | 1.76 | -0.96 | 0.01 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 73.00 | 27.35 | 31.10 | 29.23 | % | 0.40 | 0 | 0 | 2.05 | -0.96 | 0.01 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 74.00 | 28.85 | 31.35 | 30.10 | % | 0.41 | 0 | 0 | 1.80 | -0.96 | 0.01 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 29.85 | 32.35 | 31.10 | 27.02 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.83 | -0.96 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |