Options Chain for MODERNA INC COM (MRNA) - $51.87 as of 1/23/2026 3:09:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 35.00 | 38.05 | 36.53 | 23.70 | 0.00 | 0.00% | 2.92 | 0 | 441 | 1.91 | 0.99 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:59 PM EST |
| 15.00 | 32.10 | 35.95 | 34.03 | 26.30 | 0.00 | 0.00% | 2.27 | 0 | 167 | 1.79 | 0.99 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 17.50 | 30.40 | 32.95 | 31.68 | 37.00 | 0.00 | 0.00% | 1.81 | 0 | 128 | 1.43 | 0.98 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 20.00 | 27.40 | 31.15 | 29.28 | 29.90 | 0.00 | 0.00% | 1.46 | 0 | 160 | 1.43 | 0.97 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 22.50 | 25.85 | 28.25 | 27.05 | 27.40 | +7.40 | +37.00% | 1.20 | 1 | 2,082 | 1.17 | 0.95 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 24.20 | 25.35 | 24.78 | 23.80 | -3.75 | -13.62% | 0.99 | 11 | 1,915 | 0.77 | 0.93 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 22.35 | 25.30 | 23.83 | 22.30 | 0.00 | 0.00% | 0.92 | 0 | 173 | 1.09 | 0.92 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 21.70 | 23.85 | 22.78 | 28.00 | 0.00 | 0.00% | 0.84 | 0 | 180 | 0.95 | 0.92 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 21.05 | 23.55 | 22.30 | 23.35 | +5.40 | +30.09% | 0.80 | 6 | 1,260 | 1.03 | 0.91 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 20.20 | 22.10 | 21.15 | 25.90 | 0.00 | 0.00% | 0.73 | 0 | 279 | 0.66 | 0.90 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 19.40 | 21.85 | 20.63 | 19.99 | -4.61 | -18.74% | 0.69 | 7 | 859 | 0.74 | 0.89 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 18.70 | 20.85 | 19.78 | 19.00 | 0.00 | 0.00% | 0.64 | 0 | 150 | 0.74 | 0.88 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 17.80 | 19.75 | 18.78 | 25.00 | 0.00 | 0.00% | 0.59 | 0 | 342 | 0.70 | 0.86 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 17.00 | 19.00 | 18.00 | 21.85 | 0.00 | 0.00% | 0.55 | 0 | 246 | 0.70 | 0.85 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 16.30 | 18.80 | 17.55 | 17.32 | -4.36 | -20.12% | 0.52 | 6 | 207 | 0.74 | 0.84 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 15.60 | 17.60 | 16.60 | 16.71 | -3.82 | -18.61% | 0.47 | 113 | 3,969 | 0.71 | 0.83 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 14.85 | 16.80 | 15.83 | 15.11 | -4.97 | -24.76% | 0.44 | 2 | 199 | 0.70 | 0.81 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 14.20 | 16.70 | 15.45 | 15.08 | -4.92 | -24.60% | 0.42 | 1 | 486 | 0.74 | 0.80 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 13.55 | 15.85 | 14.70 | 12.60 | 0.00 | 0.00% | 0.39 | 0 | 443 | 0.72 | 0.78 | 0.01 | -0.03 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 13.50 | 15.35 | 14.43 | 18.88 | 0.00 | 0.00% | 0.37 | 0 | 210 | 0.76 | 0.77 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 13.50 | 14.75 | 14.13 | 12.50 | -3.69 | -22.80% | 0.35 | 172 | 20,776 | 0.79 | 0.75 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 12.90 | 14.20 | 13.55 | 13.60 | -3.17 | -18.91% | 0.33 | 6 | 87 | 0.79 | 0.74 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 11.75 | 13.45 | 12.60 | 12.15 | -2.85 | -19.00% | 0.30 | 35 | 555 | 0.75 | 0.72 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 11.55 | 12.15 | 11.85 | 11.61 | -2.94 | -20.21% | 0.28 | 10 | 359 | 0.73 | 0.70 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 11.20 | 12.05 | 11.63 | 12.40 | 0.00 | 0.00% | 0.26 | 0 | 322 | 0.75 | 0.69 | 0.02 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 10.75 | 11.35 | 11.05 | 10.50 | -2.45 | -18.92% | 0.25 | 44 | 3,710 | 0.74 | 0.67 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 9.60 | 11.35 | 10.48 | 14.38 | 0.00 | 0.00% | 0.23 | 0 | 48 | 0.74 | 0.65 | 0.02 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 9.45 | 11.15 | 10.30 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 355 | 0.76 | 0.64 | 0.02 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 9.45 | 9.70 | 9.58 | 8.93 | -2.78 | -23.74% | 0.20 | 30 | 178 | 0.74 | 0.62 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 49.00 | 9.05 | 9.65 | 9.35 | 9.05 | +1.15 | +14.56% | 0.19 | 26 | 23 | 0.75 | 0.60 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 8.65 | 8.95 | 8.80 | 8.79 | -1.84 | -17.31% | 0.18 | 160 | 2,411 | 0.74 | 0.59 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 6.85 | 7.95 | 7.40 | 6.55 | -2.55 | -28.03% | 0.13 | 163 | 2,736 | 0.77 | 0.51 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 5.40 | 5.85 | 5.63 | 5.52 | -1.59 | -22.37% | 0.09 | 97 | 2,111 | 0.74 | 0.43 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 65.00 | 4.40 | 5.15 | 4.78 | 5.15 | -0.60 | -10.44% | 0.07 | 73 | 1,176 | 0.76 | 0.37 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 70.00 | 3.55 | 4.35 | 3.95 | 3.50 | -1.50 | -30.00% | 0.06 | 104 | 827 | 0.77 | 0.31 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 75.00 | 1.65 | 3.50 | 2.58 | 2.80 | -1.80 | -39.13% | 0.03 | 88 | 974 | 0.71 | 0.26 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 80.00 | 2.24 | 3.10 | 2.67 | 2.07 | -1.28 | -38.21% | 0.03 | 61 | 1,350 | 0.79 | 0.21 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 85.00 | 1.41 | 2.37 | 1.89 | 1.65 | -1.13 | -40.65% | 0.02 | 3 | 1,260 | 0.75 | 0.18 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 90.00 | 1.01 | 1.80 | 1.41 | 1.75 | -0.75 | -30.00% | 0.02 | 120 | 1,098 | 0.73 | 0.15 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 95.00 | 0.94 | 1.88 | 1.41 | 1.78 | -0.33 | -15.64% | 0.01 | 20 | 738 | 0.77 | 0.12 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 100.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.59 | -32.07% | 0.01 | 73 | 3,354 | 0.79 | 0.10 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 105.00 | 0.77 | 1.37 | 1.07 | 1.02 | -0.48 | -32.00% | 0.01 | 1 | 82 | 0.80 | 0.08 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 110.00 | 0.15 | 1.40 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.74 | 0.07 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 115.00 | 0.02 | 2.83 | 1.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.80 | 0.06 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 120.00 | 0.21 | 1.15 | 0.68 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.79 | 0.05 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 125.00 | 0.20 | 1.56 | 0.88 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.85 | 0.04 | 0.00 | -0.01 | 11/14/2025 | 1/23/2026 3:59:59 PM EST |
| 130.00 | 0.13 | 1.07 | 0.60 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.81 | 0.04 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 135.00 | 0.35 | 1.02 | 0.69 | 0.50 | -0.09 | -15.26% | 0.01 | 6 | 126 | 0.88 | 0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 140.00 | 0.04 | 1.04 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.81 | 0.03 | 0.00 | -0.01 | 11/6/2025 | 1/23/2026 3:59:59 PM EST |
| 145.00 | 0.16 | 0.84 | 0.50 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.87 | 0.02 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 150.00 | 0.01 | 0.84 | 0.43 | 0.79 | +0.41 | +107.90% | 0.00 | 1 | 78 | 0.79 | 0.02 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 155.00 | 0.02 | 0.87 | 0.45 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.02 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.51 | 0.26 | 0.50 | +0.22 | +78.58% | 0.00 | 1 | 28 | 0.96 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.66 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.02 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.10 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.92 | 0.46 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.12 | 0.01 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.58 | 0.32 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,302 | 0.91 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/23/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.82 | 0.41 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/23/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.12 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.77 | 0.39 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 1/23/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/23/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 0.86 | 0.44 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 328 | 1.18 | -0.01 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 15.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,566 | 1.08 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.29 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7,479 | 0.87 | -0.02 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.51 | +0.11 | +27.50% | 0.02 | 2 | 12,826 | 0.93 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 22.50 | 0.39 | 0.92 | 0.66 | 0.56 | +0.01 | +1.82% | 0.03 | 4 | 2,460 | 0.88 | -0.05 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.84 | +0.17 | +25.38% | 0.03 | 9,006 | 15,947 | 0.81 | -0.07 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 0.48 | 1.09 | 0.79 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 728 | 0.77 | -0.08 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 0.72 | 3.05 | 1.89 | 1.06 | +0.14 | +15.22% | 0.07 | 1 | 114 | 0.95 | -0.08 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 0.90 | 1.95 | 1.43 | 1.19 | 0.00 | 0.00% | 0.05 | 1 | 388 | 0.84 | -0.09 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 0.88 | 1.95 | 1.42 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.80 | -0.10 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 0.70 | 1.75 | 1.23 | 1.54 | +0.28 | +22.23% | 0.04 | 7 | 4,742 | 0.72 | -0.11 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 1.26 | 2.31 | 1.79 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.78 | -0.12 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 1.43 | 2.53 | 1.98 | 2.11 | 0.00 | 0.00% | 0.06 | 0 | 373 | 0.78 | -0.14 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 1.69 | 2.50 | 2.10 | 2.20 | +0.57 | +34.97% | 0.06 | 1 | 222 | 0.76 | -0.15 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 1.07 | 3.05 | 2.06 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.70 | -0.16 | 0.01 | -0.02 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 2.13 | 3.40 | 2.77 | 2.75 | +0.50 | +22.23% | 0.08 | 39 | 1,022 | 0.77 | -0.17 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 2.74 | 3.20 | 2.97 | 3.10 | +0.16 | +5.45% | 0.08 | 11 | 61 | 0.75 | -0.19 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 3.00 | 4.40 | 3.70 | 3.35 | +0.47 | +16.32% | 0.10 | 3 | 69 | 0.80 | -0.20 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 2.98 | 4.60 | 3.79 | 3.75 | +0.87 | +30.21% | 0.10 | 55 | 342 | 0.76 | -0.22 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 3.80 | 5.20 | 4.50 | 3.80 | -0.25 | -6.18% | 0.12 | 5 | 21 | 0.80 | -0.23 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 3.90 | 4.90 | 4.40 | 4.50 | +0.91 | +25.35% | 0.11 | 37 | 10,403 | 0.75 | -0.25 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 4.45 | 5.60 | 5.03 | 4.85 | +0.30 | +6.60% | 0.12 | 42 | 25 | 0.77 | -0.26 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 5.05 | 6.40 | 5.73 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.79 | -0.28 | 0.01 | -0.03 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 4.30 | 6.65 | 5.48 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.72 | -0.30 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 4.85 | 7.20 | 6.03 | 6.25 | +1.27 | +25.51% | 0.14 | 17 | 55 | 0.73 | -0.31 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 6.40 | 7.70 | 7.05 | 6.50 | +1.01 | +18.40% | 0.16 | 1,317 | 816 | 0.78 | -0.33 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 5.95 | 8.05 | 7.00 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.73 | -0.35 | 0.02 | -0.03 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 7.45 | 7.75 | 7.60 | 7.55 | +0.59 | +8.48% | 0.16 | 151 | 16 | 0.73 | -0.36 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 7.00 | 9.30 | 8.15 | 8.30 | +0.80 | +10.67% | 0.17 | 8 | 19 | 0.73 | -0.38 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 49.00 | 8.55 | 9.85 | 9.20 | 8.80 | +0.85 | +10.70% | 0.19 | 69 | 2 | 0.77 | -0.40 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 9.15 | 9.45 | 9.30 | 9.50 | +1.60 | +20.26% | 0.19 | 3,033 | 1,267 | 0.73 | -0.41 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 12.35 | 13.45 | 12.90 | 12.82 | +2.46 | +23.75% | 0.23 | 82 | 190 | 0.77 | -0.49 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 15.85 | 16.25 | 16.05 | 16.75 | +3.15 | +23.17% | 0.27 | 55 | 123 | 0.74 | -0.57 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 65.00 | 18.85 | 20.95 | 19.90 | 17.25 | 0.00 | 0.00% | 0.31 | 0 | 336 | 0.74 | -0.63 | 0.02 | -0.03 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 70.00 | 23.05 | 24.70 | 23.88 | 42.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.73 | -0.69 | 0.02 | -0.03 | 4/30/2025 | 1/23/2026 3:59:59 PM EST |
| 75.00 | 27.15 | 28.90 | 28.03 | 39.73 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.72 | -0.74 | 0.01 | -0.03 | 12/22/2025 | 1/23/2026 3:59:59 PM EST |
| 80.00 | 31.75 | 34.20 | 32.98 | 51.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.02 | 10/8/2025 | 1/23/2026 3:59:59 PM EST |
| 85.00 | 36.30 | 38.75 | 37.53 | 52.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.75 | -0.82 | 0.01 | -0.02 | 3/27/2025 | 1/23/2026 3:59:59 PM EST |
| 90.00 | 41.45 | 43.45 | 42.45 | 57.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.81 | -0.85 | 0.01 | -0.02 | 3/27/2025 | 1/23/2026 3:59:59 PM EST |
| 95.00 | 46.20 | 48.25 | 47.23 | 64.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.99 | -0.88 | 0.01 | -0.02 | 2/28/2025 | 1/23/2026 3:59:59 PM EST |
| 100.00 | 50.55 | 53.20 | 51.88 | 65.06 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.03 | -0.90 | 0.01 | -0.01 | 12/22/2025 | 1/23/2026 3:59:59 PM EST |
| 105.00 | 54.85 | 58.10 | 56.48 | 71.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.01 | 1/17/2025 | 1/23/2026 3:59:59 PM EST |
| 110.00 | 60.30 | 63.00 | 61.65 | 74.89 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.01 | 1/15/2025 | 1/23/2026 3:59:59 PM EST |
| 115.00 | 65.20 | 67.90 | 66.55 | 77.58 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.01 | 11/21/2024 | 1/23/2026 3:59:59 PM EST |
| 120.00 | 70.15 | 72.85 | 71.50 | 80.94 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.01 | 12/23/2024 | 1/23/2026 3:59:59 PM EST |
| 125.00 | 75.00 | 77.70 | 76.35 | 87.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.01 | 11/15/2024 | 1/23/2026 3:59:59 PM EST |
| 130.00 | 80.05 | 82.75 | 81.40 | 93.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.01 | 11/15/2024 | 1/23/2026 3:59:59 PM EST |
| 135.00 | 85.05 | 87.60 | 86.33 | 32.39 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.01 | 6/21/2024 | 1/23/2026 3:59:59 PM EST |
| 140.00 | 90.05 | 92.70 | 91.38 | 100.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.01 | 11/11/2024 | 1/23/2026 3:59:59 PM EST |
| 145.00 | 95.05 | 97.70 | 96.38 | 102.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.30 | -0.98 | 0.00 | 0.00 | 11/11/2024 | 1/23/2026 3:59:59 PM EST |
| 150.00 | 100.05 | 102.55 | 101.30 | 124.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.31 | -0.98 | 0.00 | 0.00 | 9/12/2025 | 1/23/2026 3:59:59 PM EST |
| 155.00 | 104.50 | 108.20 | 106.35 | 66.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.43 | -0.98 | 0.00 | 0.00 | 8/1/2024 | 1/23/2026 3:59:59 PM EST |
| 160.00 | 110.05 | 112.70 | 111.38 | 88.07 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 9/17/2024 | 1/23/2026 3:59:59 PM EST |
| 165.00 | 114.35 | 118.30 | 116.33 | 46.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 6/10/2024 | 1/23/2026 3:59:59 PM EST |
| 170.00 | 119.35 | 123.30 | 121.33 | % | 0.71 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 175.00 | 124.85 | 127.75 | 126.30 | % | 0.72 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 180.00 | 129.85 | 132.75 | 131.30 | 92.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 8/16/2024 | 1/23/2026 3:59:59 PM EST |
| 185.00 | 134.85 | 137.90 | 136.38 | % | 0.74 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 190.00 | 139.85 | 142.75 | 141.30 | 97.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 1/23/2026 3:59:59 PM EST |
| 195.00 | 144.85 | 147.90 | 146.38 | % | 0.75 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 200.00 | 149.85 | 152.90 | 151.38 | 173.27 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 1/23/2026 3:59:59 PM EST |
| 210.00 | 159.70 | 163.30 | 161.50 | % | 0.77 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 220.00 | 169.85 | 172.90 | 171.38 | % | 0.78 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 230.00 | 179.85 | 182.90 | 181.38 | % | 0.79 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST |