Options Chain for MODERNA INC COM (MRNA) - $49.81 as of 1/22/2026 9:52:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.60 | 38.50 | 36.55 | 38.28 | +5.40 | +16.43% | 2.44 | 2 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 16.00 | 33.50 | 37.50 | 35.50 | 37.29 | +5.47 | +17.19% | 2.22 | 2 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 17.00 | 32.50 | 35.85 | 34.18 | 30.83 | 0.00 | 0.00% | 2.01 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 18.00 | 31.50 | 34.75 | 33.13 | 36.82 | +6.97 | +23.35% | 1.84 | 7 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 19.00 | 30.55 | 33.80 | 32.18 | 35.92 | +7.87 | +28.06% | 1.69 | 7 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 20.00 | 29.55 | 33.50 | 31.53 | 33.54 | +6.48 | +23.95% | 1.58 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 21.00 | 28.60 | 32.50 | 30.55 | 32.24 | +6.03 | +23.01% | 1.45 | 4 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 22.00 | 27.60 | 31.50 | 29.55 | 31.25 | +6.00 | +23.77% | 1.34 | 2 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 23.00 | 26.60 | 30.55 | 28.58 | 30.36 | +5.74 | +23.32% | 1.24 | 10 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 24.00 | 25.60 | 29.50 | 27.55 | 29.11 | +5.48 | +23.20% | 1.15 | 26 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 25.00 | 24.65 | 28.50 | 26.58 | 28.79 | +4.41 | +18.09% | 1.06 | 19 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 26.00 | 23.60 | 27.55 | 25.58 | 27.69 | +4.20 | +17.88% | 0.98 | 11 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 27.00 | 22.60 | 26.55 | 24.58 | 26.30 | +3.98 | +17.84% | 0.91 | 16 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 27.50 | 22.10 | 26.00 | 24.05 | 25.02 | +4.97 | +24.79% | 0.87 | 30 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 28.00 | 21.60 | 25.55 | 23.58 | 24.83 | +3.47 | +16.25% | 0.84 | 31 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 28.50 | 21.40 | 25.05 | 23.23 | 24.44 | +3.48 | +16.61% | 0.82 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 29.00 | 20.60 | 24.55 | 22.58 | 23.52 | +3.48 | +17.37% | 0.78 | 25 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 29.50 | 20.10 | 24.00 | 22.05 | 23.13 | +2.63 | +12.83% | 0.75 | 17 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 30.00 | 20.30 | 23.55 | 21.93 | 22.78 | +2.68 | +13.34% | 0.73 | 82 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 30.50 | 19.10 | 23.00 | 21.05 | 22.70 | +3.57 | +18.67% | 0.69 | 56 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 31.00 | 20.25 | 21.00 | 20.63 | 20.89 | +2.83 | +15.67% | 0.67 | 32 | 164 | 7.15 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 31.50 | 18.00 | 22.05 | 20.03 | 20.07 | +3.20 | +18.97% | 0.64 | 17 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 32.00 | 18.55 | 21.50 | 20.03 | 19.68 | +3.01 | +18.06% | 0.63 | 18 | 776 | 9.92 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 32.50 | 17.00 | 21.00 | 19.00 | 20.01 | +3.74 | +22.99% | 0.58 | 2 | 38 | 9.79 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 33.00 | 17.25 | 20.45 | 18.85 | 19.62 | +3.80 | +24.02% | 0.57 | 20 | 202 | 9.47 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 33.50 | 16.45 | 20.00 | 18.23 | 19.99 | +4.82 | +31.78% | 0.54 | 5 | 37 | 9.25 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 34.00 | 15.65 | 19.50 | 17.58 | 18.41 | +3.71 | +25.24% | 0.52 | 23 | 241 | 7.54 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 34.50 | 15.35 | 19.00 | 17.18 | 18.10 | +5.00 | +38.17% | 0.50 | 9 | 29 | 8.91 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 35.00 | 14.60 | 18.50 | 16.55 | 18.38 | +6.25 | +51.53% | 0.47 | 39 | 213 | 8.61 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 35.50 | 14.55 | 18.00 | 16.28 | 17.99 | +8.22 | +84.14% | 0.46 | 1 | 40 | 8.48 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 36.00 | 15.15 | 16.90 | 16.03 | 16.10 | +5.33 | +49.49% | 0.45 | 108 | 847 | 6.07 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 36.50 | 13.00 | 17.00 | 15.00 | 4.91 | 0.00 | 0.00% | 0.41 | 0 | 96 | 8.06 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 2:59:06 PM EST |
| 37.00 | 12.85 | 16.50 | 14.68 | 8.78 | 0.00 | 0.00% | 0.40 | 0 | 129 | 7.78 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 37.50 | 12.10 | 16.00 | 14.05 | 15.83 | +6.32 | +66.46% | 0.37 | 1 | 39 | 7.65 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 38.00 | 11.60 | 15.10 | 13.35 | 15.37 | +3.40 | +28.41% | 0.35 | 3 | 219 | 6.59 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 38.50 | 12.05 | 15.00 | 13.53 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 198 | 7.18 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 39.00 | 11.05 | 13.85 | 12.45 | 12.99 | +2.33 | +21.86% | 0.32 | 40 | 276 | 6.69 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 39.50 | 10.40 | 14.00 | 12.20 | 13.78 | +5.63 | +69.08% | 0.31 | 2 | 200 | 6.80 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 40.00 | 9.95 | 12.45 | 11.20 | 11.99 | +3.49 | +41.06% | 0.28 | 61 | 548 | 6.39 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 40.50 | 9.10 | 12.60 | 10.85 | 5.95 | 0.00 | 0.00% | 0.27 | 0 | 8,173 | 6.13 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 41.00 | 9.60 | 12.05 | 10.83 | 10.97 | +2.87 | +35.44% | 0.26 | 30 | 599 | 5.13 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 41.50 | 8.10 | 12.00 | 10.05 | 13.00 | +7.04 | +118.13% | 0.24 | 303 | 7,780 | 5.04 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 42.00 | 8.05 | 11.15 | 9.60 | 9.97 | +2.07 | +26.21% | 0.23 | 1,088 | 6,552 | 4.33 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 42.50 | 7.10 | 11.00 | 9.05 | 9.10 | +2.60 | +40.00% | 0.21 | 13 | 11,017 | 4.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 43.00 | 7.60 | 10.05 | 8.83 | 8.58 | +1.78 | +26.18% | 0.21 | 551 | 1,462 | 4.47 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 43.50 | 6.10 | 9.35 | 7.73 | 9.72 | +4.27 | +78.35% | 0.18 | 3 | 7,528 | 4.23 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 44.00 | 5.90 | 9.35 | 7.63 | 7.41 | +1.66 | +28.87% | 0.17 | 37 | 3,000 | 4.28 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 44.50 | 6.05 | 8.85 | 7.45 | 7.45 | +2.65 | +55.21% | 0.17 | 1,031 | 3,442 | 3.98 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 45.00 | 5.80 | 8.30 | 7.05 | 7.70 | +2.74 | +55.25% | 0.16 | 66 | 1,070 | 3.54 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 45.50 | 4.45 | 8.00 | 6.23 | % | 0.14 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 46.00 | 5.40 | 7.55 | 6.48 | 6.00 | +1.90 | +46.35% | 0.14 | 191 | 1,643 | 3.49 | 0.99 | 0.01 | -0.01 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 46.50 | 3.30 | 7.05 | 5.18 | % | 0.11 | 0 | 0 | 3.52 | 0.99 | 0.01 | -0.01 | 1/22/2026 2:59:06 PM EST | |||
| 47.00 | 4.50 | 6.40 | 5.45 | 4.69 | +1.47 | +45.66% | 0.12 | 250 | 1,635 | 3.17 | 0.98 | 0.02 | -0.03 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 47.50 | 2.62 | 5.90 | 4.26 | 5.62 | % | 0.09 | 23 | 0 | 3.01 | 0.97 | 0.02 | -0.03 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 48.00 | 2.12 | 3.90 | 3.01 | 3.53 | +1.02 | +40.64% | 0.06 | 1,981 | 2,406 | 2.10 | 0.96 | 0.03 | -0.06 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 48.50 | 1.28 | 4.95 | 3.12 | 4.91 | % | 0.06 | 8 | 0 | 2.74 | 0.94 | 0.04 | -0.08 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 49.00 | 1.88 | 3.80 | 2.84 | 3.20 | +1.23 | +62.44% | 0.06 | 247 | 1,335 | 2.41 | 0.92 | 0.05 | -0.12 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 49.50 | 1.90 | 3.85 | 2.88 | 3.89 | % | 0.06 | 22 | 0 | 2.51 | 0.89 | 0.06 | -0.17 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 50.00 | 1.65 | 2.30 | 1.98 | 1.97 | +0.64 | +48.12% | 0.04 | 1,656 | 2,183 | 1.70 | 0.86 | 0.08 | -0.24 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 51.00 | 1.36 | 1.65 | 1.51 | 2.17 | +1.19 | +121.43% | 0.03 | 1,536 | 1,105 | 0.99 | 0.77 | 0.10 | -0.44 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 52.00 | 0.82 | 1.07 | 0.95 | 0.94 | +0.25 | +36.24% | 0.02 | 2,553 | 477 | 0.92 | 0.65 | 0.12 | -0.57 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 53.00 | 0.47 | 0.71 | 0.59 | 0.62 | +0.09 | +16.99% | 0.01 | 7,395 | 644 | 0.96 | 0.52 | 0.13 | -0.60 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 54.00 | 0.33 | 0.49 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 6,220 | 117 | 1.04 | 0.39 | 0.13 | -0.57 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 55.00 | 0.28 | 0.36 | 0.32 | 0.30 | -0.05 | -14.29% | 0.01 | 9,486 | 453 | 1.10 | 0.28 | 0.11 | -0.52 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 56.00 | 0.15 | 0.27 | 0.21 | 0.20 | -0.08 | -28.58% | 0.00 | 6,206 | 44 | 1.19 | 0.20 | 0.08 | -0.34 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 57.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 2,798 | 17 | 1.23 | 0.15 | 0.06 | -0.25 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 3,010 | 0 | 1.29 | 0.11 | 0.05 | -0.18 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.14 | -77.78% | 0.00 | 189 | 42 | 1.40 | 0.08 | 0.04 | -0.13 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 60.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 3,660 | 1,238 | 1.50 | 0.06 | 0.03 | -0.09 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 61.00 | 0.00 | 0.24 | 0.12 | 0.03 | % | 0.00 | 642 | 0 | 1.61 | 0.04 | 0.02 | -0.06 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 62.00 | 0.00 | 0.23 | 0.12 | 0.05 | % | 0.00 | 45 | 0 | 1.99 | 0.01 | 0.01 | -0.02 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 63.00 | 0.00 | 0.33 | 0.17 | 0.01 | % | 0.00 | 13 | 0 | 2.45 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 64.00 | 0.00 | 0.17 | 0.09 | 0.01 | % | 0.00 | 53 | 0 | 1.82 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.02 | % | 0.00 | 255 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 66.00 | 0.00 | 0.40 | 0.20 | 0.03 | % | 0.00 | 80 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 3 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 68.00 | 0.00 | 0.53 | 0.27 | 0.05 | % | 0.00 | 2 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 69.00 | 0.00 | 0.18 | 0.09 | 0.05 | % | 0.00 | 1 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 71.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 11 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 72.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 73.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 74.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 2:59:06 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 2:59:06 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 2:59:06 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 2:59:06 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/22/2026 2:59:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 2:59:06 PM EST |
| 23.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/22/2026 2:59:06 PM EST |
| 24.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/22/2026 2:59:06 PM EST |
| 25.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 571 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 2:59:06 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 28.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 28.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 2:59:06 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,456 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 2:59:06 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 2:59:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 512 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 31.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 2:59:06 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 2:59:06 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 2:59:06 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 2:59:06 PM EST |
| 33.50 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 2:59:06 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 34.50 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 2:59:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3,698 | 3.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 35.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 65 | 2.95 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 423 | 2.63 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 260 | 2.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 39 | 641 | 2.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 412 | 3.25 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 1,433 | 2.28 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.19 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 153 | 1,765 | 2.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 86 | 2.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 76 | 776 | 1.94 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 41.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 343 | 2.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 23 | 341 | 1.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 2:59:06 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 89 | 346 | 1.62 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 43.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 75 | 1.92 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 179 | 196 | 1.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 54 | 81 | 1.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 209 | 1,262 | 1.58 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 45.50 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 46.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.22 | -88.00% | 0.00 | 141 | 1,038 | 1.27 | -0.01 | 0.01 | -0.01 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 46.50 | 0.00 | 0.45 | 0.23 | 0.59 | % | 0.00 | 1 | 0 | 1.45 | -0.01 | 0.01 | -0.01 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 47.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.36 | -92.31% | 0.00 | 139 | 2,429 | 1.16 | -0.02 | 0.02 | -0.03 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.33 | % | 0.00 | 1 | 0 | 1.29 | -0.03 | 0.02 | -0.03 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 48.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.56 | -81.16% | 0.00 | 252 | 252 | 1.15 | -0.04 | 0.03 | -0.06 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 48.50 | 0.09 | 0.22 | 0.16 | 0.15 | % | 0.00 | 12 | 0 | 1.07 | -0.06 | 0.04 | -0.08 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 49.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.75 | -75.00% | 0.00 | 470 | 645 | 1.11 | -0.08 | 0.05 | -0.12 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 49.50 | 0.22 | 0.38 | 0.30 | 0.35 | % | 0.01 | 144 | 0 | 1.10 | -0.11 | 0.06 | -0.17 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 50.00 | 0.45 | 0.47 | 0.46 | 0.45 | -1.08 | -70.59% | 0.01 | 4,716 | 78 | 1.09 | -0.14 | 0.08 | -0.24 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 51.00 | 0.75 | 0.86 | 0.81 | 0.75 | -2.38 | -76.04% | 0.02 | 1,024 | 1,000 | 1.02 | -0.23 | 0.10 | -0.44 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 52.00 | 1.26 | 1.47 | 1.37 | 1.40 | -3.35 | -70.53% | 0.03 | 8,180 | 2 | 1.07 | -0.35 | 0.12 | -0.57 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 53.00 | 1.81 | 2.15 | 1.98 | 2.10 | -2.65 | -55.79% | 0.04 | 5,516 | 1,001 | 1.10 | -0.48 | 0.13 | -0.60 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 54.00 | 2.52 | 3.05 | 2.79 | 2.86 | % | 0.05 | 4,057 | 0 | 1.16 | -0.61 | 0.13 | -0.57 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 55.00 | 2.40 | 5.15 | 3.78 | 3.60 | % | 0.07 | 352 | 0 | 1.14 | -0.72 | 0.11 | -0.52 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 56.00 | 2.92 | 6.55 | 4.74 | 4.20 | -5.00 | -54.35% | 0.08 | 129 | 1 | 1.47 | -0.80 | 0.08 | -0.34 | 1/22/2026 | 1/22/2026 2:59:06 PM EST |
| 57.00 | 3.60 | 6.05 | 4.83 | 5.00 | % | 0.08 | 2,043 | 0 | 1.65 | -0.85 | 0.06 | -0.25 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 58.00 | 4.80 | 8.50 | 6.65 | % | 0.11 | 0 | 0 | 2.23 | -0.89 | 0.05 | -0.18 | 1/22/2026 2:59:06 PM EST | |||
| 59.00 | 5.55 | 9.40 | 7.48 | % | 0.13 | 0 | 0 | 2.40 | -0.92 | 0.04 | -0.13 | 1/22/2026 2:59:06 PM EST | |||
| 60.00 | 6.70 | 9.30 | 8.00 | 8.30 | % | 0.13 | 1,043 | 0 | 2.22 | -0.94 | 0.03 | -0.09 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 61.00 | 7.50 | 10.00 | 8.75 | 6.50 | % | 0.14 | 2 | 0 | 3.64 | -0.96 | 0.02 | -0.06 | 1/22/2026 | 1/22/2026 2:59:06 PM EST | |
| 62.00 | 8.50 | 12.50 | 10.50 | % | 0.17 | 0 | 0 | 3.09 | -0.99 | 0.01 | -0.02 | 1/22/2026 2:59:06 PM EST | |||
| 63.00 | 9.50 | 13.50 | 11.50 | % | 0.18 | 0 | 0 | 3.28 | -0.99 | 0.00 | -0.01 | 1/22/2026 2:59:06 PM EST | |||
| 64.00 | 10.50 | 14.45 | 12.48 | % | 0.20 | 0 | 0 | 3.79 | -0.99 | 0.00 | -0.01 | 1/22/2026 2:59:06 PM EST | |||
| 65.00 | 11.50 | 15.50 | 13.50 | % | 0.21 | 0 | 0 | 3.97 | -1.00 | 0.00 | -0.01 | 1/22/2026 2:59:06 PM EST | |||
| 66.00 | 12.55 | 16.40 | 14.48 | % | 0.22 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 67.00 | 13.40 | 17.45 | 15.43 | % | 0.23 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 68.00 | 14.50 | 18.45 | 16.48 | % | 0.24 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 69.00 | 15.50 | 19.45 | 17.48 | % | 0.25 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 70.00 | 16.50 | 20.45 | 18.48 | % | 0.26 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 71.00 | 17.50 | 21.20 | 19.35 | % | 0.27 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 72.00 | 18.50 | 22.45 | 20.48 | % | 0.28 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 73.00 | 19.50 | 23.45 | 21.48 | % | 0.29 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 74.00 | 20.50 | 24.45 | 22.48 | % | 0.30 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST | |||
| 75.00 | 21.50 | 25.45 | 23.48 | % | 0.31 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 1/22/2026 2:59:06 PM EST |