Options Chain for IONQ INC COM (IONQ) - $61.28 as of 10/21/2025 7:51:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.15 | 35.75 | 34.45 | 38.40 | 0.00 | 0.00% | 1.38 | 0 | 3 | 6.61 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 30.00 | 28.60 | 30.75 | 29.68 | 43.57 | 0.00 | 0.00% | 0.99 | 0 | 49 | 5.29 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 32.00 | 26.25 | 28.90 | 27.58 | 43.00 | 0.00 | 0.00% | 0.86 | 0 | 11 | 5.05 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 33.00 | 25.10 | 27.85 | 26.48 | 30.48 | 0.00 | 0.00% | 0.80 | 0 | 4 | 4.79 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 34.00 | 24.30 | 26.90 | 25.60 | 27.33 | 0.00 | 0.00% | 0.75 | 0 | 33 | 4.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 35.00 | 23.05 | 25.85 | 24.45 | 26.34 | 0.00 | 0.00% | 0.70 | 0 | 41 | 4.41 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 36.00 | 22.15 | 24.85 | 23.50 | 25.94 | 0.00 | 0.00% | 0.65 | 0 | 8 | 4.22 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 37.00 | 21.45 | 23.90 | 22.68 | 26.51 | 0.00 | 0.00% | 0.61 | 0 | 8 | 4.09 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 38.00 | 19.90 | 22.90 | 21.40 | 25.77 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 3:59:50 PM EST |
| 39.00 | 19.45 | 21.85 | 20.65 | 33.44 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 40.00 | 18.00 | 20.80 | 19.40 | 22.09 | 0.00 | 0.00% | 0.48 | 0 | 88 | 3.49 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 41.00 | 17.50 | 20.00 | 18.75 | 18.82 | 0.00 | 0.00% | 0.46 | 0 | 19 | 3.49 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 42.00 | 16.80 | 19.00 | 17.90 | 17.93 | 0.00 | 0.00% | 0.43 | 0 | 25 | 3.33 | 0.99 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 43.00 | 14.95 | 18.00 | 16.48 | 16.93 | 0.00 | 0.00% | 0.38 | 0 | 24 | 3.17 | 0.98 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 44.00 | 14.65 | 17.00 | 15.83 | 15.94 | 0.00 | 0.00% | 0.36 | 0 | 33 | 3.01 | 0.98 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 45.00 | 13.00 | 15.85 | 14.43 | 18.42 | 0.00 | 0.00% | 0.32 | 0 | 45 | 2.74 | 0.97 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 46.00 | 12.65 | 14.80 | 13.73 | 16.82 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.55 | 0.96 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 47.00 | 11.25 | 14.05 | 12.65 | 12.78 | 0.00 | 0.00% | 0.27 | 0 | 46 | 2.64 | 0.95 | 0.01 | -0.11 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 48.00 | 10.70 | 12.55 | 11.63 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.84 | 0.94 | 0.01 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 49.00 | 9.90 | 11.55 | 10.73 | 10.40 | 0.00 | 0.00% | 0.22 | 0 | 174 | 1.58 | 0.93 | 0.02 | -0.15 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 50.00 | 8.90 | 11.60 | 10.25 | 9.40 | 0.00 | 0.00% | 0.20 | 0 | 201 | 1.55 | 0.91 | 0.02 | -0.17 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 51.00 | 8.25 | 10.40 | 9.33 | 9.37 | 0.00 | 0.00% | 0.18 | 0 | 64 | 2.17 | 0.89 | 0.02 | -0.20 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 52.00 | 7.10 | 9.65 | 8.38 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 98 | 2.14 | 0.86 | 0.03 | -0.23 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 53.00 | 5.70 | 8.80 | 7.25 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 77 | 2.06 | 0.83 | 0.03 | -0.25 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 54.00 | 5.45 | 7.95 | 6.70 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.96 | 0.80 | 0.04 | -0.28 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 55.00 | 5.00 | 6.20 | 5.60 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 257 | 1.03 | 0.76 | 0.04 | -0.30 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 56.00 | 4.90 | 5.50 | 5.20 | 4.82 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.19 | 0.72 | 0.05 | -0.32 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 57.00 | 4.30 | 4.80 | 4.55 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.19 | 0.67 | 0.05 | -0.34 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 58.00 | 3.60 | 4.20 | 3.90 | 3.97 | 0.00 | 0.00% | 0.07 | 0 | 56 | 1.17 | 0.62 | 0.05 | -0.35 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 59.00 | 3.40 | 3.60 | 3.50 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 73 | 1.23 | 0.57 | 0.05 | -0.36 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 60.00 | 3.00 | 3.10 | 3.05 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 719 | 1.22 | 0.52 | 0.05 | -0.36 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 61.00 | 2.46 | 2.64 | 2.55 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 262 | 1.23 | 0.46 | 0.05 | -0.36 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 62.00 | 2.06 | 2.17 | 2.12 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 326 | 1.21 | 0.41 | 0.05 | -0.35 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 63.00 | 1.63 | 1.92 | 1.78 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 496 | 1.21 | 0.36 | 0.05 | -0.34 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 64.00 | 1.46 | 1.66 | 1.56 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 493 | 1.25 | 0.32 | 0.05 | -0.32 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 65.00 | 1.20 | 1.28 | 1.24 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,882 | 1.21 | 0.28 | 0.04 | -0.31 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 66.00 | 1.02 | 1.11 | 1.07 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1,704 | 1.23 | 0.24 | 0.04 | -0.29 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 67.00 | 0.85 | 0.92 | 0.89 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 557 | 1.24 | 0.21 | 0.04 | -0.27 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 68.00 | 0.63 | 0.79 | 0.71 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1,222 | 1.23 | 0.18 | 0.03 | -0.25 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 69.00 | 0.60 | 0.63 | 0.62 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.27 | 0.16 | 0.03 | -0.23 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 70.00 | 0.49 | 0.55 | 0.52 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 7,878 | 1.28 | 0.14 | 0.03 | -0.21 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 71.00 | 0.35 | 0.49 | 0.42 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.28 | 0.12 | 0.02 | -0.19 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 72.00 | 0.32 | 0.40 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 685 | 1.30 | 0.10 | 0.02 | -0.17 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 73.00 | 0.28 | 0.34 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 1.32 | 0.09 | 0.02 | -0.16 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 74.00 | 0.28 | 0.30 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.37 | 0.07 | 0.02 | -0.14 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 75.00 | 0.25 | 0.30 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,391 | 1.41 | 0.06 | 0.01 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 76.00 | 0.08 | 0.29 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 776 | 1.33 | 0.05 | 0.01 | -0.11 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 77.00 | 0.19 | 0.22 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.44 | 0.04 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 78.00 | 0.16 | 0.21 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.48 | 0.04 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 79.00 | 0.14 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.48 | 0.03 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 80.00 | 0.15 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,626 | 1.56 | 0.02 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 983 | 1.68 | 0.02 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 82.00 | 0.11 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 770 | 1.59 | 0.02 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 83.00 | 0.03 | 0.20 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,472 | 1.55 | 0.01 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 84.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.84 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 85.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 1.73 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 86.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.75 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.33 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,844 | 1.91 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 0.47 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 503 | 2.31 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 2.03 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 94.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 95.00 | 0.03 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,762 | 2.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 99.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,758 | 2.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 105.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 110.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,639 | 2.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 114.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 122.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 639 | 2.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 443 | 2.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 2.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,612 | 2.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 39.00 | 0.02 | 0.49 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 1.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 2.02 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 42.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.66 | -0.01 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 43.00 | 0.04 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.57 | -0.02 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 44.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.80 | -0.02 | 0.01 | -0.05 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 45.00 | 0.09 | 0.25 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,430 | 1.60 | -0.03 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 46.00 | 0.11 | 0.39 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 494 | 1.65 | -0.04 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 47.00 | 0.15 | 0.27 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.47 | -0.05 | 0.01 | -0.11 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 48.00 | 0.09 | 0.40 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 670 | 1.41 | -0.06 | 0.01 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 49.00 | 0.28 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 1.38 | -0.07 | 0.02 | -0.15 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 50.00 | 0.36 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7,196 | 1.36 | -0.09 | 0.02 | -0.17 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 51.00 | 0.44 | 0.59 | 0.52 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 915 | 1.36 | -0.11 | 0.02 | -0.20 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 52.00 | 0.54 | 0.69 | 0.62 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.31 | -0.14 | 0.03 | -0.23 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 53.00 | 0.60 | 0.87 | 0.74 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 833 | 1.27 | -0.17 | 0.03 | -0.25 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 54.00 | 0.77 | 1.16 | 0.97 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 795 | 1.27 | -0.20 | 0.04 | -0.28 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 55.00 | 1.07 | 1.25 | 1.16 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 3,129 | 1.25 | -0.24 | 0.04 | -0.30 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 56.00 | 1.27 | 1.42 | 1.35 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 2,074 | 1.21 | -0.28 | 0.05 | -0.32 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 57.00 | 1.66 | 1.82 | 1.74 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 868 | 1.20 | -0.33 | 0.05 | -0.34 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 58.00 | 2.02 | 2.17 | 2.10 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 739 | 1.19 | -0.38 | 0.05 | -0.35 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 59.00 | 2.38 | 2.60 | 2.49 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 981 | 1.16 | -0.43 | 0.05 | -0.36 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 60.00 | 2.97 | 3.10 | 3.04 | 3.01 | 0.00 | 0.00% | 0.05 | 0 | 2,871 | 1.18 | -0.48 | 0.05 | -0.36 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 61.00 | 3.30 | 3.80 | 3.55 | 3.87 | 0.00 | 0.00% | 0.06 | 0 | 1,465 | 1.16 | -0.54 | 0.05 | -0.36 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 62.00 | 4.10 | 4.70 | 4.40 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1,048 | 1.26 | -0.59 | 0.05 | -0.35 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 63.00 | 4.75 | 5.40 | 5.08 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 729 | 1.27 | -0.64 | 0.05 | -0.34 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 64.00 | 5.40 | 6.00 | 5.70 | 5.72 | 0.00 | 0.00% | 0.09 | 0 | 1,291 | 1.25 | -0.68 | 0.05 | -0.32 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 65.00 | 5.85 | 6.40 | 6.13 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 2,819 | 1.17 | -0.72 | 0.04 | -0.31 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 66.00 | 6.60 | 8.70 | 7.65 | 7.65 | 0.00 | 0.00% | 0.12 | 0 | 461 | 1.37 | -0.76 | 0.04 | -0.29 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 67.00 | 7.60 | 9.15 | 8.38 | 8.65 | 0.00 | 0.00% | 0.13 | 0 | 927 | 1.35 | -0.79 | 0.04 | -0.27 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 68.00 | 8.60 | 8.85 | 8.73 | 8.45 | 0.00 | 0.00% | 0.13 | 0 | 301 | 1.10 | -0.82 | 0.03 | -0.25 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 69.00 | 9.50 | 10.75 | 10.13 | 10.48 | 0.00 | 0.00% | 0.15 | 0 | 629 | 1.38 | -0.84 | 0.03 | -0.23 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 70.00 | 9.75 | 12.20 | 10.98 | 11.03 | 0.00 | 0.00% | 0.16 | 0 | 1,135 | 2.08 | -0.86 | 0.03 | -0.21 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 71.00 | 11.20 | 12.80 | 12.00 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 158 | 1.47 | -0.88 | 0.02 | -0.19 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 72.00 | 12.00 | 14.00 | 13.00 | 12.77 | 0.00 | 0.00% | 0.18 | 0 | 618 | 1.54 | -0.90 | 0.02 | -0.17 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 73.00 | 12.95 | 15.45 | 14.20 | 14.65 | 0.00 | 0.00% | 0.19 | 0 | 206 | 2.43 | -0.91 | 0.02 | -0.16 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 74.00 | 14.00 | 15.85 | 14.93 | 15.40 | 0.00 | 0.00% | 0.20 | 0 | 355 | 2.20 | -0.93 | 0.02 | -0.14 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 75.00 | 15.15 | 17.00 | 16.08 | 15.71 | 0.00 | 0.00% | 0.21 | 0 | 277 | 2.37 | -0.94 | 0.01 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 76.00 | 15.70 | 18.40 | 17.05 | 15.82 | 0.00 | 0.00% | 0.22 | 0 | 102 | 2.66 | -0.95 | 0.01 | -0.11 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 77.00 | 16.55 | 18.85 | 17.70 | 14.65 | 0.00 | 0.00% | 0.23 | 0 | 269 | 2.47 | -0.96 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 78.00 | 17.40 | 20.00 | 18.70 | 15.69 | 0.00 | 0.00% | 0.24 | 0 | 151 | 2.63 | -0.96 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 79.00 | 18.35 | 21.15 | 19.75 | 17.01 | 0.00 | 0.00% | 0.25 | 0 | 72 | 2.76 | -0.97 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 80.00 | 19.35 | 22.35 | 20.85 | 20.70 | 0.00 | 0.00% | 0.26 | 0 | 699 | 3.09 | -0.98 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 81.00 | 20.50 | 23.00 | 21.75 | 18.39 | 0.00 | 0.00% | 0.27 | 0 | 279 | 2.82 | -0.98 | 0.00 | -0.04 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 82.00 | 21.30 | 24.25 | 22.78 | 18.83 | 0.00 | 0.00% | 0.28 | 0 | 52 | 3.18 | -0.98 | 0.00 | -0.04 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 83.00 | 22.30 | 25.00 | 23.65 | 19.55 | 0.00 | 0.00% | 0.28 | 0 | 125 | 2.96 | -0.99 | 0.00 | -0.03 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 84.00 | 23.35 | 26.25 | 24.80 | 20.31 | 0.00 | 0.00% | 0.30 | 0 | 11 | 3.26 | -0.99 | 0.00 | -0.02 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 85.00 | 24.35 | 27.25 | 25.80 | 25.30 | 0.00 | 0.00% | 0.30 | 0 | 14 | 3.33 | -0.99 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 86.00 | 25.30 | 28.15 | 26.73 | 11.04 | 0.00 | 0.00% | 0.31 | 0 | 8 | 3.25 | -0.99 | 0.00 | -0.02 | 10/14/2025 | 10/20/2025 3:59:50 PM EST |
| 87.00 | 26.30 | 29.25 | 27.78 | 17.95 | 0.00 | 0.00% | 0.32 | 0 | 7 | 3.43 | -1.00 | 0.00 | -0.01 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 88.00 | 27.35 | 30.25 | 28.80 | 19.05 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.58 | -1.00 | 0.00 | -0.01 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 89.00 | 28.20 | 31.00 | 29.60 | 13.15 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.34 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/20/2025 3:59:50 PM EST |
| 90.00 | 29.35 | 31.40 | 30.38 | 22.10 | 0.00 | 0.00% | 0.34 | 0 | 837 | 2.97 | -1.00 | 0.00 | -0.01 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 94.00 | 33.35 | 35.95 | 34.65 | % | 0.37 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 95.00 | 34.25 | 37.20 | 35.73 | 25.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.97 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 99.00 | 38.25 | 41.20 | 39.73 | % | 0.40 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 100.00 | 39.20 | 42.20 | 40.70 | 27.65 | 0.00 | 0.00% | 0.41 | 0 | 5 | 4.24 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:50 PM EST |
| 105.00 | 44.20 | 46.40 | 45.30 | % | 0.43 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 110.00 | 49.20 | 52.20 | 50.70 | % | 0.46 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 114.00 | 53.20 | 56.20 | 54.70 | % | 0.48 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 115.00 | 53.80 | 57.20 | 55.50 | 38.30 | 0.00 | 0.00% | 0.48 | 0 | 6 | 4.98 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 120.00 | 59.15 | 62.20 | 60.68 | % | 0.51 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:50 PM EST | |||
| 122.00 | 61.15 | 64.10 | 62.63 | 45.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |