Options Chain for IONQ INC COM (IONQ) - $70.41 as of 9/19/2025 9:12:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.00 | 47.55 | 46.28 | % | 1.85 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 27.00 | 42.90 | 44.10 | 43.50 | 42.55 | 0.00 | 0.00% | 1.61 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 41.75 | 43.90 | 42.83 | % | 1.53 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 29.00 | 40.90 | 42.80 | 41.85 | 37.20 | 0.00 | 0.00% | 1.44 | 0 | 16 | 3.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 40.05 | 41.45 | 40.75 | 39.40 | 0.00 | 0.00% | 1.36 | 0 | 10 | 3.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 39.20 | 40.70 | 39.95 | 31.85 | 0.00 | 0.00% | 1.29 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 37.75 | 39.35 | 38.55 | 38.52 | +6.43 | +20.04% | 1.20 | 2 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 37.05 | 38.20 | 37.63 | 32.30 | 0.00 | 0.00% | 1.14 | 0 | 7 | 3.00 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 36.05 | 37.50 | 36.78 | 9.80 | 0.00 | 0.00% | 1.08 | 0 | 10 | 2.93 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 34.30 | 36.20 | 35.25 | 33.75 | +26.45 | +362.33% | 1.01 | 1 | 4 | 2.71 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 34.00 | 35.60 | 34.80 | 27.50 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.77 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 33.15 | 34.45 | 33.80 | 29.76 | 0.00 | 0.00% | 0.91 | 0 | 7 | 2.59 | 0.99 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 32.05 | 33.60 | 32.83 | 21.44 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.55 | 0.99 | 0.00 | -0.02 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 39.00 | 30.95 | 32.20 | 31.58 | 16.57 | 0.00 | 0.00% | 0.81 | 0 | 30 | 2.23 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 30.25 | 31.20 | 30.73 | 30.64 | +0.43 | +1.43% | 0.77 | 201 | 228 | 2.18 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 41.00 | 28.85 | 30.10 | 29.48 | 26.74 | 0.00 | 0.00% | 0.72 | 0 | 50 | 1.95 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 42.00 | 27.95 | 29.75 | 28.85 | 28.33 | +1.25 | +4.62% | 0.69 | 3 | 109 | 1.94 | 0.97 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 43.00 | 27.35 | 28.80 | 28.08 | 27.40 | +1.26 | +4.82% | 0.65 | 13 | 212 | 1.74 | 0.97 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 44.00 | 26.30 | 27.65 | 26.98 | 26.59 | +2.59 | +10.80% | 0.61 | 13 | 134 | 2.19 | 0.97 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 45.00 | 25.30 | 26.45 | 25.88 | 26.48 | +5.47 | +26.04% | 0.58 | 7 | 166 | 2.00 | 0.96 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 46.00 | 24.05 | 25.50 | 24.78 | 24.70 | +2.78 | +12.69% | 0.54 | 11 | 260 | 1.94 | 0.96 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 47.00 | 23.25 | 24.15 | 23.70 | 22.17 | -0.70 | -3.07% | 0.50 | 1 | 87 | 1.69 | 0.95 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 48.00 | 22.00 | 23.25 | 22.63 | 20.89 | +2.69 | +14.78% | 0.47 | 1 | 254 | 1.65 | 0.95 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 49.00 | 21.35 | 22.70 | 22.03 | 20.21 | -0.68 | -3.26% | 0.45 | 1 | 37 | 1.80 | 0.94 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 50.00 | 20.15 | 22.30 | 21.23 | 20.74 | +3.21 | +18.32% | 0.42 | 12 | 304 | 1.88 | 0.93 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 51.00 | 19.15 | 20.45 | 19.80 | 19.92 | +2.42 | +13.83% | 0.39 | 19 | 85 | 1.42 | 0.93 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 52.00 | 18.25 | 20.60 | 19.43 | 19.10 | +4.15 | +27.76% | 0.37 | 27 | 101 | 1.84 | 0.92 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 53.00 | 17.65 | 18.75 | 18.20 | 16.69 | 0.00 | 0.00% | 0.34 | 0 | 93 | 1.53 | 0.91 | 0.01 | -0.10 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 54.00 | 16.15 | 18.65 | 17.40 | 17.12 | +0.91 | +5.62% | 0.32 | 1 | 13 | 1.72 | 0.91 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 55.00 | 15.85 | 17.45 | 16.65 | 16.30 | +3.17 | +24.15% | 0.30 | 13 | 143 | 1.61 | 0.90 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 56.00 | 14.95 | 16.75 | 15.85 | 15.32 | +3.76 | +32.53% | 0.28 | 37 | 14 | 1.27 | 0.89 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 56.50 | 14.30 | 15.40 | 14.85 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.34 | 0.88 | 0.01 | -0.11 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 57.00 | 14.20 | 15.50 | 14.85 | 12.50 | 0.00 | 0.00% | 0.26 | 0 | 49 | 1.10 | 0.87 | 0.01 | -0.11 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 57.50 | 13.40 | 15.30 | 14.35 | 14.45 | +5.55 | +62.36% | 0.25 | 1 | 10 | 1.19 | 0.87 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 58.00 | 13.10 | 14.25 | 13.68 | 13.57 | +3.02 | +28.63% | 0.24 | 17 | 31 | 0.93 | 0.86 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 58.50 | 12.75 | 13.65 | 13.20 | 12.89 | +2.74 | +27.00% | 0.23 | 10 | 35 | 0.94 | 0.85 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 59.00 | 12.50 | 14.10 | 13.30 | 13.29 | +3.79 | +39.90% | 0.23 | 1 | 43 | 1.14 | 0.84 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 60.00 | 11.80 | 13.25 | 12.53 | 11.87 | +1.99 | +20.15% | 0.21 | 290 | 354 | 1.13 | 0.82 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 61.00 | 10.95 | 12.15 | 11.55 | 11.52 | +3.46 | +42.93% | 0.19 | 11 | 77 | 1.07 | 0.80 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 62.00 | 10.35 | 10.95 | 10.65 | 10.59 | +2.99 | +39.35% | 0.17 | 23 | 38 | 1.03 | 0.78 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 63.00 | 9.60 | 10.30 | 9.95 | 9.96 | +2.66 | +36.44% | 0.16 | 6 | 35 | 1.02 | 0.75 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 64.00 | 8.95 | 9.70 | 9.33 | 9.40 | +2.90 | +44.62% | 0.15 | 47 | 54 | 1.03 | 0.73 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 65.00 | 8.20 | 9.30 | 8.75 | 8.47 | +2.15 | +34.02% | 0.13 | 205 | 186 | 1.08 | 0.70 | 0.03 | -0.17 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 66.00 | 7.75 | 8.90 | 8.33 | 7.67 | +2.13 | +38.45% | 0.13 | 39 | 134 | 1.09 | 0.67 | 0.03 | -0.18 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 67.00 | 7.05 | 7.80 | 7.43 | 7.45 | +2.18 | +41.37% | 0.11 | 81 | 96 | 1.02 | 0.64 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 68.00 | 6.70 | 6.90 | 6.80 | 6.80 | +1.75 | +34.66% | 0.10 | 115 | 90 | 1.01 | 0.61 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 69.00 | 6.20 | 6.40 | 6.30 | 6.47 | +1.77 | +37.66% | 0.09 | 52 | 54 | 1.02 | 0.58 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 70.00 | 5.75 | 5.95 | 5.85 | 5.95 | +1.81 | +43.72% | 0.08 | 466 | 286 | 1.02 | 0.56 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 71.00 | 5.35 | 5.55 | 5.45 | 5.60 | +0.53 | +10.46% | 0.08 | 114 | 20 | 1.03 | 0.53 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 72.00 | 4.90 | 5.15 | 5.03 | 5.30 | +1.80 | +51.43% | 0.07 | 316 | 196 | 1.03 | 0.50 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 73.00 | 4.55 | 4.75 | 4.65 | 4.70 | +1.56 | +49.69% | 0.06 | 142 | 5 | 1.04 | 0.48 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 74.00 | 4.20 | 4.40 | 4.30 | 4.42 | +0.52 | +13.34% | 0.06 | 47 | 11 | 1.04 | 0.45 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 75.00 | 3.90 | 4.10 | 4.00 | 4.00 | +1.32 | +49.26% | 0.05 | 136 | 186 | 1.05 | 0.42 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 76.00 | 3.60 | 3.80 | 3.70 | 3.90 | +0.37 | +10.49% | 0.05 | 27 | 98 | 1.06 | 0.40 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 77.00 | 3.35 | 3.55 | 3.45 | 3.46 | +0.94 | +37.31% | 0.04 | 179 | 9 | 1.07 | 0.38 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 78.00 | 3.10 | 3.25 | 3.18 | 3.25 | +0.98 | +43.18% | 0.04 | 18 | 25 | 1.08 | 0.36 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 79.00 | 2.88 | 3.05 | 2.97 | 3.05 | -0.23 | -7.02% | 0.04 | 11 | 1 | 1.08 | 0.34 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 80.00 | 2.67 | 2.81 | 2.74 | 2.84 | +1.02 | +56.05% | 0.03 | 197 | 379 | 1.09 | 0.32 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 81.00 | 2.47 | 2.61 | 2.54 | 2.60 | +0.54 | +26.22% | 0.03 | 307 | 2 | 1.09 | 0.30 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 82.00 | 2.15 | 2.54 | 2.35 | 2.43 | +0.88 | +56.78% | 0.03 | 27 | 5 | 1.10 | 0.28 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 83.00 | 2.08 | 2.28 | 2.18 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.11 | 0.26 | 0.02 | -0.18 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 84.00 | 1.95 | 2.15 | 2.05 | 2.18 | +0.17 | +8.46% | 0.02 | 20 | 6 | 1.12 | 0.25 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 85.00 | 1.85 | 1.99 | 1.92 | 2.01 | +0.80 | +66.12% | 0.02 | 56 | 61 | 1.13 | 0.23 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 86.00 | 1.70 | 1.89 | 1.80 | 1.92 | +0.15 | +8.48% | 0.02 | 1 | 5 | 1.15 | 0.22 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 87.00 | 1.28 | 1.78 | 1.53 | 1.60 | 0.00 | 0.00% | 0.02 | 1 | 1 | 1.11 | 0.21 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 88.00 | 1.35 | 1.71 | 1.53 | 1.63 | % | 0.02 | 12 | 0 | 1.15 | 0.20 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 89.00 | 1.39 | 1.56 | 1.48 | 1.52 | +0.46 | +43.40% | 0.02 | 11 | 10 | 1.17 | 0.19 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 90.00 | 1.32 | 1.47 | 1.40 | 1.52 | +0.14 | +10.15% | 0.02 | 40 | 27 | 1.18 | 0.18 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 94.00 | 0.96 | 1.37 | 1.17 | 1.36 | +0.36 | +36.00% | 0.01 | 14 | 20 | 1.24 | 0.15 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 95.00 | 0.95 | 1.28 | 1.12 | 1.30 | +0.20 | +18.19% | 0.01 | 7 | 26 | 1.26 | 0.14 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 99.00 | 0.65 | 1.00 | 0.83 | 0.86 | % | 0.01 | 42 | 0 | 1.27 | 0.12 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 100.00 | 0.58 | 1.23 | 0.91 | 0.88 | % | 0.01 | 61 | 0 | 1.31 | 0.12 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 105.00 | 0.57 | 0.94 | 0.76 | 0.71 | % | 0.01 | 41 | 0 | 1.39 | 0.09 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,053 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 0.02 | 0.36 | 0.19 | 0.04 | -0.01 | -20.00% | 0.01 | 51 | 150 | 2.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.26 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.36 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 0.02 | 0.17 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 22 | 256 | 1.57 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.34 | 0.17 | 0.23 | +0.15 | +187.50% | 0.00 | 11 | 169 | 2.01 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 0.05 | 0.11 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 71 | 1.52 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | 0.26 | +0.12 | +85.72% | 0.00 | 8 | 81 | 1.60 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 39.00 | 0.01 | 0.21 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 38 | 1.55 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.21 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 11 | 2,614 | 1.49 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.72 | -0.01 | 0.00 | -0.03 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 42.00 | 0.01 | 0.41 | 0.21 | 0.15 | -0.02 | -11.77% | 0.01 | 158 | 136 | 1.32 | -0.03 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 43.00 | 0.02 | 0.40 | 0.21 | 0.16 | -0.11 | -40.75% | 0.00 | 1 | 110 | 1.30 | -0.03 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 44.00 | 0.16 | 0.23 | 0.20 | 0.16 | -0.06 | -27.28% | 0.00 | 12 | 354 | 1.33 | -0.03 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 45.00 | 0.11 | 0.44 | 0.28 | 0.23 | -0.07 | -23.34% | 0.01 | 10 | 111 | 1.33 | -0.04 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 46.00 | 0.01 | 0.61 | 0.31 | 0.27 | -0.13 | -32.50% | 0.01 | 1 | 47 | 1.18 | -0.04 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 47.00 | 0.01 | 0.40 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 1.06 | -0.05 | 0.01 | -0.07 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 48.00 | 0.23 | 0.64 | 0.44 | 0.38 | -0.07 | -15.56% | 0.01 | 74 | 91 | 1.29 | -0.05 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 49.00 | 0.01 | 0.56 | 0.29 | 0.39 | -0.23 | -37.10% | 0.01 | 14 | 56 | 1.02 | -0.06 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 50.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.29 | -44.62% | 0.01 | 161 | 329 | 1.15 | -0.07 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 51.00 | 0.22 | 0.64 | 0.43 | 0.48 | -0.40 | -45.46% | 0.01 | 7 | 66 | 1.14 | -0.07 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 52.00 | 0.43 | 0.66 | 0.55 | 0.45 | -0.39 | -46.43% | 0.01 | 9 | 1,050 | 1.14 | -0.08 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 53.00 | 0.42 | 0.61 | 0.52 | 0.63 | -0.44 | -41.13% | 0.01 | 30 | 45 | 1.07 | -0.09 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 54.00 | 0.59 | 0.78 | 0.69 | 0.63 | -0.55 | -46.61% | 0.01 | 38 | 81 | 1.10 | -0.09 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 55.00 | 0.70 | 0.89 | 0.80 | 0.73 | -0.47 | -39.17% | 0.01 | 119 | 106 | 1.09 | -0.10 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 56.00 | 0.82 | 0.90 | 0.86 | 0.93 | -0.55 | -37.17% | 0.02 | 28 | 54 | 1.05 | -0.11 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 56.50 | 0.85 | 1.05 | 0.95 | 1.00 | -0.13 | -11.51% | 0.02 | 4 | 47 | 1.06 | -0.12 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 57.00 | 0.90 | 1.22 | 1.06 | 1.00 | -0.70 | -41.18% | 0.02 | 62 | 67 | 1.07 | -0.13 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 57.50 | 1.00 | 1.27 | 1.14 | 1.32 | -0.64 | -32.66% | 0.02 | 4 | 20 | 1.06 | -0.13 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 58.00 | 1.06 | 1.27 | 1.17 | 1.27 | -0.77 | -37.75% | 0.02 | 22 | 74 | 1.04 | -0.14 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 58.50 | 0.98 | 1.60 | 1.29 | 1.32 | -0.42 | -24.14% | 0.02 | 3 | 37 | 1.04 | -0.15 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 59.00 | 1.22 | 1.59 | 1.41 | 1.59 | -0.63 | -28.38% | 0.02 | 18 | 86 | 1.05 | -0.16 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 60.00 | 1.40 | 1.59 | 1.50 | 1.51 | -0.97 | -39.12% | 0.03 | 856 | 1,012 | 1.01 | -0.18 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 61.00 | 1.63 | 1.83 | 1.73 | 1.80 | -1.40 | -43.75% | 0.03 | 23 | 38 | 1.02 | -0.20 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 62.00 | 1.86 | 2.13 | 2.00 | 1.76 | -1.74 | -49.72% | 0.03 | 105 | 76 | 1.02 | -0.22 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 63.00 | 2.21 | 2.43 | 2.32 | 2.23 | -1.49 | -40.06% | 0.04 | 30 | 143 | 1.02 | -0.25 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 64.00 | 2.46 | 2.90 | 2.68 | 2.51 | -1.49 | -37.25% | 0.04 | 29 | 82 | 1.03 | -0.27 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 65.00 | 2.83 | 3.05 | 2.94 | 2.97 | -1.62 | -35.30% | 0.05 | 797 | 102 | 0.99 | -0.30 | 0.03 | -0.17 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 66.00 | 3.30 | 3.45 | 3.38 | 3.20 | -1.90 | -37.26% | 0.05 | 48 | 30 | 1.00 | -0.33 | 0.03 | -0.18 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 67.00 | 3.70 | 3.90 | 3.80 | 4.08 | -1.52 | -27.15% | 0.06 | 69 | 37 | 1.01 | -0.36 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 68.00 | 4.20 | 4.35 | 4.28 | 4.20 | -2.53 | -37.60% | 0.06 | 96 | 51 | 1.01 | -0.39 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 69.00 | 4.70 | 4.85 | 4.78 | 4.60 | -2.70 | -36.99% | 0.07 | 212 | 26 | 1.01 | -0.42 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 70.00 | 5.20 | 5.40 | 5.30 | 5.23 | -2.77 | -34.63% | 0.08 | 232 | 61 | 1.02 | -0.44 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 71.00 | 5.75 | 6.00 | 5.88 | 5.86 | -0.97 | -14.21% | 0.08 | 51 | 2 | 1.02 | -0.47 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 72.00 | 6.40 | 6.90 | 6.65 | 6.50 | -0.70 | -9.73% | 0.09 | 28 | 8 | 1.11 | -0.50 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 73.00 | 7.00 | 7.25 | 7.13 | 7.25 | -0.75 | -9.38% | 0.10 | 20 | 3 | 1.04 | -0.52 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 74.00 | 7.65 | 8.75 | 8.20 | 8.15 | % | 0.11 | 32 | 0 | 1.12 | -0.55 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 75.00 | 8.35 | 8.60 | 8.48 | 8.58 | -2.10 | -19.67% | 0.11 | 174 | 4 | 1.05 | -0.58 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 76.00 | 9.00 | 9.80 | 9.40 | 9.35 | % | 0.12 | 2 | 0 | 1.11 | -0.60 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 77.00 | 9.80 | 11.20 | 10.50 | 10.70 | % | 0.14 | 2 | 0 | 1.18 | -0.62 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 78.00 | 10.45 | 11.70 | 11.08 | % | 0.14 | 0 | 0 | 1.16 | -0.64 | 0.03 | -0.20 | 9/19/2025 3:59:57 PM EST | |||
| 79.00 | 11.25 | 12.20 | 11.73 | 12.20 | % | 0.15 | 5 | 0 | 1.15 | -0.66 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:57 PM EST | |
| 80.00 | 11.90 | 12.70 | 12.30 | 12.09 | -1.51 | -11.11% | 0.15 | 60 | 1 | 1.11 | -0.68 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 81.00 | 12.70 | 13.35 | 13.03 | % | 0.16 | 0 | 0 | 1.10 | -0.70 | 0.02 | -0.19 | 9/19/2025 3:59:57 PM EST | |||
| 82.00 | 13.65 | 14.05 | 13.85 | % | 0.17 | 0 | 0 | 1.11 | -0.72 | 0.02 | -0.19 | 9/19/2025 3:59:57 PM EST | |||
| 83.00 | 14.45 | 15.80 | 15.13 | % | 0.18 | 0 | 0 | 1.22 | -0.74 | 0.02 | -0.18 | 9/19/2025 3:59:57 PM EST | |||
| 84.00 | 15.20 | 15.80 | 15.50 | % | 0.18 | 0 | 0 | 1.12 | -0.75 | 0.02 | -0.18 | 9/19/2025 3:59:57 PM EST | |||
| 85.00 | 16.10 | 16.80 | 16.45 | % | 0.19 | 0 | 0 | 1.15 | -0.77 | 0.02 | -0.17 | 9/19/2025 3:59:57 PM EST | |||
| 86.00 | 15.90 | 18.50 | 17.20 | % | 0.20 | 0 | 0 | 0.91 | -0.78 | 0.02 | -0.17 | 9/19/2025 3:59:57 PM EST | |||
| 87.00 | 16.95 | 18.55 | 17.75 | % | 0.20 | 0 | 0 | 1.05 | -0.79 | 0.02 | -0.17 | 9/19/2025 3:59:57 PM EST | |||
| 88.00 | 18.35 | 20.20 | 19.28 | % | 0.22 | 0 | 0 | 1.18 | -0.80 | 0.02 | -0.17 | 9/19/2025 3:59:57 PM EST | |||
| 89.00 | 17.95 | 21.25 | 19.60 | % | 0.22 | 0 | 0 | 1.07 | -0.81 | 0.02 | -0.16 | 9/19/2025 3:59:57 PM EST | |||
| 90.00 | 20.60 | 22.25 | 21.43 | 23.43 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.33 | -0.82 | 0.02 | -0.16 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 94.00 | 24.25 | 25.55 | 24.90 | 26.45 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.31 | -0.85 | 0.01 | -0.14 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 95.00 | 25.10 | 26.95 | 26.03 | % | 0.27 | 0 | 0 | 1.38 | -0.86 | 0.01 | -0.14 | 9/19/2025 3:59:57 PM EST | |||
| 99.00 | 28.30 | 30.75 | 29.53 | % | 0.30 | 0 | 0 | 1.56 | -0.88 | 0.01 | -0.14 | 9/19/2025 3:59:57 PM EST | |||
| 100.00 | 29.85 | 30.75 | 30.30 | % | 0.30 | 0 | 0 | 1.24 | -0.88 | 0.01 | -0.13 | 9/19/2025 3:59:57 PM EST | |||
| 105.00 | 34.50 | 36.05 | 35.28 | % | 0.34 | 0 | 0 | 1.82 | -0.91 | 0.01 | -0.11 | 9/19/2025 3:59:57 PM EST |