Options Chain for IONQ INC COM (IONQ) - $72.66 as of 10/6/2025 5:51:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 75.20 | 78.50 | 76.85 | 39.10 | 0.00 | 0.00% | 30.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/6/2025 4:00:05 PM EST |
| 5.00 | 73.25 | 76.00 | 74.63 | 20.65 | 0.00 | 0.00% | 14.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/6/2025 4:00:05 PM EST |
| 7.50 | 70.20 | 73.50 | 71.85 | % | 9.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:05 PM EST | |||
| 10.00 | 67.50 | 71.00 | 69.25 | 60.39 | 0.00 | 0.00% | 6.92 | 0 | 17 | 9.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 4:00:05 PM EST |
| 12.50 | 65.20 | 68.50 | 66.85 | 46.80 | 0.00 | 0.00% | 5.35 | 0 | 29 | 8.46 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 4:00:05 PM EST |
| 14.00 | 63.50 | 67.00 | 65.25 | 45.25 | 0.00 | 0.00% | 4.66 | 0 | 14 | 7.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 4:00:05 PM EST |
| 15.00 | 63.15 | 66.00 | 64.58 | 46.68 | 0.00 | 0.00% | 4.31 | 0 | 47 | 7.41 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:05 PM EST |
| 16.00 | 62.25 | 65.00 | 63.63 | 42.80 | 0.00 | 0.00% | 3.98 | 0 | 9 | 7.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 4:00:05 PM EST |
| 17.50 | 59.95 | 63.50 | 61.73 | 44.70 | 0.00 | 0.00% | 3.53 | 0 | 20 | 6.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 4:00:05 PM EST |
| 19.00 | 58.50 | 61.80 | 60.15 | 48.35 | 0.00 | 0.00% | 3.17 | 0 | 17 | 6.24 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:05 PM EST |
| 20.00 | 58.20 | 60.90 | 59.55 | 58.50 | +8.95 | +18.07% | 2.98 | 5 | 206 | 6.22 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 21.00 | 56.70 | 59.80 | 58.25 | 50.70 | 0.00 | 0.00% | 2.77 | 0 | 9 | 5.87 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:05 PM EST |
| 22.50 | 55.80 | 58.50 | 57.15 | 49.85 | 0.00 | 0.00% | 2.54 | 0 | 241 | 5.66 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:05 PM EST |
| 24.00 | 53.85 | 57.00 | 55.43 | 47.25 | 0.00 | 0.00% | 2.31 | 0 | 8 | 5.47 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:05 PM EST |
| 25.00 | 53.20 | 55.25 | 54.23 | 52.25 | +8.44 | +19.27% | 2.17 | 1 | 248 | 4.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 26.00 | 52.15 | 54.55 | 53.35 | 37.80 | 0.00 | 0.00% | 2.05 | 0 | 115 | 4.72 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:05 PM EST |
| 27.00 | 50.85 | 54.00 | 52.43 | 40.50 | 0.00 | 0.00% | 1.94 | 0 | 86 | 4.97 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:05 PM EST |
| 28.00 | 49.70 | 53.05 | 51.38 | 46.75 | 0.00 | 0.00% | 1.84 | 0 | 47 | 4.64 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 4:00:05 PM EST |
| 29.00 | 49.55 | 52.00 | 50.78 | 14.20 | 0.00 | 0.00% | 1.75 | 0 | 20 | 4.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/6/2025 4:00:05 PM EST |
| 30.00 | 48.85 | 49.65 | 49.25 | 44.93 | +3.43 | +8.27% | 1.64 | 4 | 387 | 3.59 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 31.00 | 46.55 | 49.35 | 47.95 | 35.45 | 0.00 | 0.00% | 1.55 | 0 | 58 | 3.89 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 32.00 | 46.20 | 48.45 | 47.33 | 35.51 | 0.00 | 0.00% | 1.48 | 0 | 57 | 3.84 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 33.00 | 44.20 | 47.50 | 45.85 | 33.50 | 0.00 | 0.00% | 1.39 | 0 | 225 | 3.77 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 34.00 | 43.90 | 46.30 | 45.10 | 39.00 | 0.00 | 0.00% | 1.33 | 0 | 96 | 3.51 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 4:00:05 PM EST |
| 35.00 | 43.70 | 44.60 | 44.15 | 31.10 | 0.00 | 0.00% | 1.26 | 0 | 363 | 3.12 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 36.00 | 41.95 | 45.10 | 43.53 | 37.29 | 0.00 | 0.00% | 1.21 | 0 | 319 | 3.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 37.00 | 41.65 | 44.10 | 42.88 | 27.16 | 0.00 | 0.00% | 1.16 | 0 | 363 | 3.70 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:05 PM EST |
| 38.00 | 40.30 | 42.55 | 41.43 | 40.00 | +4.87 | +13.87% | 1.09 | 1 | 535 | 3.27 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 39.00 | 38.85 | 41.35 | 40.10 | 31.65 | 0.00 | 0.00% | 1.03 | 0 | 282 | 3.08 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 4:00:05 PM EST |
| 40.00 | 38.75 | 40.05 | 39.40 | 38.70 | +6.06 | +18.57% | 0.98 | 110 | 1,322 | 2.74 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 41.00 | 37.40 | 39.65 | 38.53 | 30.75 | 0.00 | 0.00% | 0.94 | 0 | 324 | 3.07 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 42.00 | 36.40 | 38.35 | 37.38 | 37.27 | +7.27 | +24.24% | 0.89 | 11 | 727 | 2.86 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 43.00 | 34.95 | 37.20 | 36.08 | 35.41 | +4.81 | +15.72% | 0.84 | 6 | 1,241 | 2.72 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 44.00 | 34.60 | 36.15 | 35.38 | 31.75 | +1.80 | +6.01% | 0.80 | 1 | 451 | 2.51 | 0.98 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 45.00 | 33.80 | 34.65 | 34.23 | 34.01 | +5.49 | +19.25% | 0.76 | 21 | 1,305 | 2.24 | 0.98 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 46.00 | 32.40 | 34.10 | 33.25 | 32.60 | +5.10 | +18.55% | 0.72 | 256 | 583 | 2.41 | 0.98 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 47.00 | 31.95 | 33.65 | 32.80 | 32.13 | +5.25 | +19.54% | 0.70 | 22 | 1,057 | 2.61 | 0.98 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 48.00 | 30.90 | 32.65 | 31.78 | 28.85 | +2.93 | +11.31% | 0.66 | 3 | 357 | 2.50 | 0.98 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 49.00 | 29.85 | 31.60 | 30.73 | 28.00 | +7.58 | +37.12% | 0.63 | 2 | 409 | 2.40 | 0.97 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 50.00 | 28.95 | 30.50 | 29.73 | 29.10 | +5.35 | +22.53% | 0.59 | 307 | 3,358 | 1.71 | 0.96 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 51.00 | 27.35 | 30.40 | 28.88 | 18.16 | 0.00 | 0.00% | 0.57 | 0 | 13 | 2.53 | 0.96 | 0.00 | -0.09 | 10/2/2025 | 10/6/2025 4:00:05 PM EST |
| 52.00 | 26.85 | 29.25 | 28.05 | 27.39 | +5.43 | +24.73% | 0.54 | 1 | 5 | 2.37 | 0.95 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 53.00 | 25.85 | 27.95 | 26.90 | 26.28 | +6.78 | +34.77% | 0.51 | 4 | 3 | 2.35 | 0.95 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 54.00 | 24.05 | 27.45 | 25.75 | 9.54 | 0.00 | 0.00% | 0.48 | 0 | 9 | 2.28 | 0.95 | 0.01 | -0.10 | 10/1/2025 | 10/6/2025 4:00:05 PM EST |
| 55.00 | 23.95 | 24.65 | 24.30 | 23.95 | +4.95 | +26.06% | 0.44 | 64 | 1,695 | 1.18 | 0.94 | 0.01 | -0.11 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 56.00 | 22.35 | 24.70 | 23.53 | 23.58 | +9.60 | +68.67% | 0.42 | 3 | 12 | 1.40 | 0.93 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 57.00 | 21.60 | 23.40 | 22.50 | 21.95 | +13.35 | +155.24% | 0.39 | 39 | 50 | 1.95 | 0.93 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 58.00 | 20.40 | 23.65 | 22.03 | 19.85 | +3.35 | +20.31% | 0.38 | 9 | 50 | 1.42 | 0.92 | 0.01 | -0.13 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 59.00 | 19.90 | 22.15 | 21.03 | 20.08 | +4.48 | +28.72% | 0.36 | 32 | 194 | 1.83 | 0.91 | 0.01 | -0.13 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 60.00 | 19.70 | 20.25 | 19.98 | 19.91 | +5.16 | +34.99% | 0.33 | 123 | 2,864 | 1.36 | 0.90 | 0.01 | -0.14 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 61.00 | 18.20 | 19.65 | 18.93 | 17.80 | +4.60 | +34.85% | 0.31 | 22 | 790 | 1.59 | 0.89 | 0.01 | -0.15 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 62.00 | 17.75 | 18.65 | 18.20 | 17.10 | +4.10 | +31.54% | 0.29 | 17 | 1,107 | 1.33 | 0.88 | 0.01 | -0.16 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 63.00 | 16.30 | 18.20 | 17.25 | 17.00 | +4.46 | +35.57% | 0.27 | 25 | 139 | 1.29 | 0.87 | 0.01 | -0.17 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 64.00 | 14.95 | 17.20 | 16.08 | 16.50 | +4.82 | +41.27% | 0.25 | 34 | 162 | 1.52 | 0.86 | 0.01 | -0.17 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 65.00 | 15.40 | 15.80 | 15.60 | 15.61 | +4.71 | +43.22% | 0.24 | 402 | 7,975 | 1.27 | 0.84 | 0.01 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 66.00 | 14.10 | 15.35 | 14.73 | 14.20 | +4.00 | +39.22% | 0.22 | 68 | 223 | 1.26 | 0.83 | 0.01 | -0.20 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 67.00 | 13.40 | 14.30 | 13.85 | 13.93 | +4.41 | +46.33% | 0.21 | 101 | 314 | 1.21 | 0.81 | 0.02 | -0.21 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 68.00 | 12.70 | 13.55 | 13.13 | 12.90 | +3.82 | +42.07% | 0.19 | 92 | 302 | 1.22 | 0.79 | 0.02 | -0.22 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 69.00 | 12.15 | 13.45 | 12.80 | 11.55 | +3.20 | +38.33% | 0.19 | 37 | 297 | 1.31 | 0.77 | 0.02 | -0.23 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 70.00 | 11.65 | 11.85 | 11.75 | 11.75 | +3.95 | +50.65% | 0.17 | 659 | 3,963 | 1.23 | 0.75 | 0.02 | -0.24 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 71.00 | 10.60 | 11.40 | 11.00 | 11.00 | +3.80 | +52.78% | 0.15 | 73 | 200 | 1.20 | 0.73 | 0.02 | -0.25 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 72.00 | 10.00 | 10.60 | 10.30 | 10.50 | +3.90 | +59.10% | 0.14 | 313 | 1,486 | 1.20 | 0.71 | 0.02 | -0.26 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 73.00 | 9.65 | 10.00 | 9.83 | 9.85 | +3.61 | +57.86% | 0.13 | 146 | 255 | 1.23 | 0.68 | 0.02 | -0.27 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 74.00 | 9.00 | 9.50 | 9.25 | 9.20 | +3.33 | +56.73% | 0.12 | 3,092 | 3,069 | 1.23 | 0.66 | 0.02 | -0.28 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 75.00 | 8.45 | 8.75 | 8.60 | 8.79 | +3.39 | +62.78% | 0.11 | 2,005 | 3,562 | 1.21 | 0.63 | 0.02 | -0.29 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 76.00 | 8.00 | 8.35 | 8.18 | 7.85 | +2.90 | +58.59% | 0.11 | 430 | 408 | 1.23 | 0.61 | 0.02 | -0.30 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 77.00 | 7.50 | 7.70 | 7.60 | 7.65 | +2.88 | +60.38% | 0.10 | 342 | 242 | 1.22 | 0.59 | 0.02 | -0.30 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 78.00 | 6.95 | 7.50 | 7.23 | 7.12 | +2.57 | +56.49% | 0.09 | 467 | 134 | 1.25 | 0.56 | 0.02 | -0.31 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 79.00 | 6.55 | 6.75 | 6.65 | 6.70 | +2.65 | +65.44% | 0.08 | 369 | 80 | 1.22 | 0.54 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 80.00 | 6.10 | 6.30 | 6.20 | 6.22 | +2.44 | +64.55% | 0.08 | 3,052 | 4,242 | 1.23 | 0.52 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 81.00 | 5.75 | 5.95 | 5.85 | 5.40 | +2.75 | +103.78% | 0.07 | 123 | 225 | 1.23 | 0.50 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 82.00 | 5.30 | 6.20 | 5.75 | 5.60 | +2.24 | +66.67% | 0.07 | 179 | 146 | 1.29 | 0.48 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 83.00 | 4.20 | 6.10 | 5.15 | 5.09 | % | 0.06 | 364 | 0 | 1.26 | 0.46 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST | |
| 85.00 | 4.40 | 4.55 | 4.48 | 4.47 | +1.87 | +71.93% | 0.05 | 748 | 864 | 1.25 | 0.42 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 90.00 | 3.15 | 3.30 | 3.23 | 3.25 | +1.40 | +75.68% | 0.04 | 3,004 | 2,238 | 1.29 | 0.33 | 0.02 | -0.31 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 95.00 | 2.28 | 2.40 | 2.34 | 2.26 | +0.86 | +61.43% | 0.02 | 420 | 425 | 1.32 | 0.25 | 0.02 | -0.28 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 100.00 | 1.72 | 1.75 | 1.74 | 1.74 | +0.70 | +67.31% | 0.02 | 12,220 | 15,958 | 1.36 | 0.19 | 0.01 | -0.24 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 105.00 | 1.08 | 1.36 | 1.22 | 1.30 | +0.50 | +62.50% | 0.01 | 252 | 325 | 1.38 | 0.15 | 0.01 | -0.21 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 110.00 | 0.84 | 1.44 | 1.14 | 1.03 | +0.40 | +63.50% | 0.01 | 134 | 102 | 1.49 | 0.11 | 0.01 | -0.18 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 114.00 | 0.78 | 0.88 | 0.83 | 0.77 | +0.27 | +54.00% | 0.01 | 277 | 247 | 1.48 | 0.10 | 0.01 | -0.16 | 10/6/2025 | 10/6/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/6/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/6/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 1.33 | 0.67 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 3,080 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/6/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/6/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5,756 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/6/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 1.76 | 0.88 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,405 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 1.36 | 0.68 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 824 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 1,687 | 2.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.13 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 984 | 2.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/6/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 613 | 2.83 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/6/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,832 | 2.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.65 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.56 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 563 | 4.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 394 | 2.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 22 | 2,307 | 2.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 31.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 196 | 2.23 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 32.00 | 0.02 | 0.27 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 383 | 2.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 33.00 | 0.02 | 0.26 | 0.14 | 0.07 | +0.06 | +600.00% | 0.00 | 15 | 409 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 403 | 2.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 35.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 216 | 6,505 | 2.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 253 | 3.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 37.00 | 0.05 | 0.13 | 0.09 | 0.18 | +0.07 | +63.64% | 0.00 | 196 | 13,176 | 1.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 565 | 1,034 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 1.65 | 0.83 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 575 | 3.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:05 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 3,031 | 6,498 | 1.94 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 1.51 | 0.76 | 0.58 | +0.39 | +205.27% | 0.02 | 1 | 1,549 | 3.05 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 1.40 | 0.70 | 0.70 | +0.49 | +233.34% | 0.02 | 1 | 621 | 2.90 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 1.52 | 0.76 | 0.32 | +0.07 | +28.00% | 0.02 | 10 | 4,023 | 2.88 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 44.00 | 0.13 | 0.39 | 0.26 | 0.20 | -0.06 | -23.08% | 0.01 | 10 | 6,466 | 1.83 | -0.02 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 45.00 | 0.20 | 0.32 | 0.26 | 0.23 | -0.06 | -20.69% | 0.01 | 312 | 4,113 | 1.79 | -0.02 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 46.00 | 0.20 | 0.45 | 0.33 | 0.10 | -0.19 | -65.52% | 0.01 | 2 | 338 | 1.80 | -0.02 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 47.00 | 0.06 | 1.50 | 0.78 | 0.24 | -0.09 | -27.28% | 0.02 | 61 | 731 | 1.93 | -0.02 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 48.00 | 0.21 | 0.40 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 60 | 234 | 1.66 | -0.02 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 49.00 | 0.28 | 0.77 | 0.53 | 0.28 | -0.11 | -28.21% | 0.01 | 35 | 251 | 1.77 | -0.03 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 50.00 | 0.24 | 0.35 | 0.30 | 0.29 | -0.12 | -29.27% | 0.01 | 2,177 | 5,031 | 1.53 | -0.04 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 51.00 | 0.09 | 0.40 | 0.25 | 0.26 | -0.24 | -48.00% | 0.00 | 82 | 134 | 1.39 | -0.04 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 52.00 | 0.24 | 0.41 | 0.33 | 0.27 | -0.31 | -53.45% | 0.01 | 1,276 | 104 | 1.45 | -0.05 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 53.00 | 0.18 | 0.53 | 0.36 | 0.45 | -0.19 | -29.69% | 0.01 | 111 | 49 | 1.49 | -0.05 | 0.00 | -0.09 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 54.00 | 0.37 | 0.79 | 0.58 | 0.52 | -0.16 | -23.53% | 0.01 | 52 | 68 | 1.51 | -0.05 | 0.01 | -0.10 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 55.00 | 0.47 | 0.60 | 0.54 | 0.50 | -0.25 | -33.34% | 0.01 | 433 | 3,145 | 1.44 | -0.06 | 0.01 | -0.11 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 56.00 | 0.52 | 0.59 | 0.56 | 0.59 | -0.29 | -32.96% | 0.01 | 108 | 70 | 1.39 | -0.07 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 57.00 | 0.58 | 0.67 | 0.63 | 0.68 | -0.36 | -34.62% | 0.01 | 38 | 173 | 1.38 | -0.07 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 58.00 | 0.62 | 0.78 | 0.70 | 0.68 | -0.59 | -46.46% | 0.01 | 152 | 271 | 1.35 | -0.08 | 0.01 | -0.13 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 59.00 | 0.73 | 1.01 | 0.87 | 0.95 | -0.55 | -36.67% | 0.01 | 22 | 255 | 1.37 | -0.09 | 0.01 | -0.13 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 60.00 | 0.82 | 0.89 | 0.86 | 0.84 | -0.54 | -39.13% | 0.01 | 765 | 9,435 | 1.31 | -0.10 | 0.01 | -0.14 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 61.00 | 0.74 | 1.12 | 0.93 | 1.00 | -0.83 | -45.36% | 0.02 | 223 | 223 | 1.27 | -0.11 | 0.01 | -0.15 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 62.00 | 0.88 | 1.23 | 1.06 | 1.09 | -0.70 | -39.11% | 0.02 | 651 | 1,060 | 1.26 | -0.12 | 0.01 | -0.16 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 63.00 | 1.16 | 1.39 | 1.28 | 1.32 | -0.79 | -37.45% | 0.02 | 94 | 297 | 1.28 | -0.13 | 0.01 | -0.17 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 64.00 | 1.33 | 1.48 | 1.41 | 1.45 | -0.86 | -37.23% | 0.02 | 87 | 240 | 1.27 | -0.14 | 0.01 | -0.17 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 65.00 | 1.50 | 1.58 | 1.54 | 1.50 | -1.08 | -41.86% | 0.02 | 1,754 | 3,822 | 1.24 | -0.16 | 0.01 | -0.19 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 66.00 | 1.44 | 1.88 | 1.66 | 1.72 | -1.21 | -41.30% | 0.03 | 198 | 285 | 1.21 | -0.17 | 0.01 | -0.20 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 67.00 | 1.76 | 2.01 | 1.89 | 2.05 | -1.25 | -37.88% | 0.03 | 96 | 155 | 1.21 | -0.19 | 0.02 | -0.21 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 68.00 | 2.05 | 2.27 | 2.16 | 2.20 | -1.40 | -38.89% | 0.03 | 177 | 313 | 1.21 | -0.21 | 0.02 | -0.22 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 69.00 | 2.30 | 2.53 | 2.42 | 2.55 | -1.49 | -36.89% | 0.04 | 2,647 | 202 | 1.20 | -0.23 | 0.02 | -0.23 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 70.00 | 2.59 | 2.82 | 2.71 | 2.80 | -1.63 | -36.80% | 0.04 | 1,439 | 842 | 1.20 | -0.25 | 0.02 | -0.24 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 71.00 | 2.84 | 3.15 | 3.00 | 3.10 | -1.76 | -36.22% | 0.04 | 97 | 200 | 1.21 | -0.27 | 0.02 | -0.25 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 72.00 | 3.35 | 3.45 | 3.40 | 3.45 | -2.63 | -43.26% | 0.05 | 258 | 431 | 1.21 | -0.29 | 0.02 | -0.26 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 73.00 | 3.65 | 4.00 | 3.83 | 4.00 | -1.98 | -33.11% | 0.05 | 128 | 172 | 1.21 | -0.32 | 0.02 | -0.27 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 74.00 | 4.10 | 4.40 | 4.25 | 4.10 | -2.40 | -36.93% | 0.06 | 405 | 235 | 1.21 | -0.34 | 0.02 | -0.28 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 75.00 | 4.55 | 4.75 | 4.65 | 4.70 | -2.55 | -35.18% | 0.06 | 1,114 | 869 | 1.21 | -0.37 | 0.02 | -0.29 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 76.00 | 4.90 | 5.25 | 5.08 | 5.20 | -2.40 | -31.58% | 0.07 | 346 | 183 | 1.20 | -0.39 | 0.02 | -0.30 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 77.00 | 5.40 | 6.80 | 6.10 | 5.60 | -3.15 | -36.00% | 0.08 | 145 | 51 | 1.30 | -0.41 | 0.02 | -0.30 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 78.00 | 6.00 | 6.45 | 6.23 | 6.30 | -3.40 | -35.06% | 0.08 | 164 | 24 | 1.24 | -0.44 | 0.02 | -0.31 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 79.00 | 6.50 | 7.70 | 7.10 | 7.40 | -2.50 | -25.26% | 0.09 | 93 | 35 | 1.29 | -0.46 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 80.00 | 7.05 | 7.50 | 7.28 | 7.28 | -4.35 | -37.41% | 0.09 | 122 | 159 | 1.22 | -0.48 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 81.00 | 7.50 | 9.50 | 8.50 | 8.18 | -2.72 | -24.96% | 0.10 | 4 | 10 | 1.34 | -0.50 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 82.00 | 7.30 | 10.10 | 8.70 | 9.50 | -3.15 | -24.91% | 0.11 | 3 | 9 | 1.27 | -0.52 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 83.00 | 8.15 | 10.45 | 9.30 | % | 0.11 | 0 | 0 | 1.26 | -0.54 | 0.02 | -0.32 | 10/6/2025 4:00:05 PM EST | |||
| 85.00 | 10.15 | 11.65 | 10.90 | 10.75 | -4.90 | -31.31% | 0.13 | 65 | 27 | 1.32 | -0.58 | 0.02 | -0.32 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 90.00 | 13.90 | 14.45 | 14.18 | 15.95 | -9.05 | -36.20% | 0.16 | 1 | 30 | 1.26 | -0.67 | 0.02 | -0.31 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 95.00 | 17.95 | 20.25 | 19.10 | 25.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.46 | -0.75 | 0.02 | -0.28 | 9/22/2025 | 10/6/2025 4:00:05 PM EST |
| 100.00 | 22.35 | 24.45 | 23.40 | 23.70 | -4.78 | -16.79% | 0.23 | 5 | 22 | 1.48 | -0.81 | 0.01 | -0.24 | 10/6/2025 | 10/6/2025 4:00:05 PM EST |
| 105.00 | 25.95 | 28.70 | 27.33 | 32.20 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.20 | -0.85 | 0.01 | -0.21 | 9/24/2025 | 10/6/2025 4:00:05 PM EST |
| 110.00 | 30.75 | 33.70 | 32.23 | % | 0.29 | 0 | 0 | 2.02 | -0.89 | 0.01 | -0.18 | 10/6/2025 4:00:05 PM EST | |||
| 114.00 | 34.80 | 37.75 | 36.28 | 38.55 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.13 | -0.90 | 0.01 | -0.16 | 9/24/2025 | 10/6/2025 4:00:05 PM EST |