Options Chain for IONQ INC COM (IONQ) - $65.44 as of 9/18/2025 11:03:44 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 | 43.50 | 45.95 | 44.73 | % | 1.79 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 27.00 | 41.40 | 43.95 | 42.68 | % | 1.58 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 28.00 | 40.35 | 42.85 | 41.60 | % | 1.49 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 29.00 | 40.45 | 42.15 | 41.30 | 37.20 | 0.00 | 0.00% | 1.42 | 0 | 16 | 2.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 30.00 | 38.20 | 40.95 | 39.58 | 39.40 | +6.35 | +19.22% | 1.32 | 10 | 20 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 31.00 | 38.05 | 40.90 | 39.48 | 31.85 | 0.00 | 0.00% | 1.27 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 32.00 | 37.15 | 38.85 | 38.00 | 32.09 | 0.00 | 0.00% | 1.19 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 33.00 | 36.05 | 37.70 | 36.88 | 32.30 | 0.00 | 0.00% | 1.12 | 0 | 7 | 2.39 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 34.00 | 35.10 | 36.70 | 35.90 | 9.80 | 0.00 | 0.00% | 1.06 | 0 | 10 | 2.13 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/18/2025 10:59:01 AM EST |
| 35.00 | 33.80 | 36.50 | 35.15 | 7.30 | 0.00 | 0.00% | 1.00 | 0 | 4 | 2.23 | 0.99 | 0.00 | -0.01 | 9/2/2025 | 9/18/2025 10:59:01 AM EST |
| 36.00 | 33.25 | 34.80 | 34.03 | 27.50 | 0.00 | 0.00% | 0.95 | 0 | 3 | 1.83 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 37.00 | 32.50 | 33.70 | 33.10 | 26.70 | 0.00 | 0.00% | 0.89 | 0 | 8 | 2.03 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 38.00 | 30.55 | 32.90 | 31.73 | 21.44 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.09 | 0.99 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 39.00 | 30.45 | 32.90 | 31.68 | 16.57 | 0.00 | 0.00% | 0.81 | 0 | 30 | 1.67 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/18/2025 10:59:01 AM EST |
| 40.00 | 29.35 | 30.70 | 30.03 | 22.08 | 0.00 | 0.00% | 0.75 | 0 | 229 | 1.73 | 0.98 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 41.00 | 28.70 | 30.80 | 29.75 | 21.70 | 0.00 | 0.00% | 0.73 | 0 | 50 | 1.89 | 0.98 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 42.00 | 27.50 | 28.75 | 28.13 | 26.30 | +5.98 | +29.43% | 0.67 | 4 | 109 | 1.76 | 0.97 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 43.00 | 26.90 | 28.95 | 27.93 | 22.27 | 0.00 | 0.00% | 0.65 | 0 | 213 | 1.80 | 0.97 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 44.00 | 25.65 | 26.70 | 26.18 | 26.00 | +8.85 | +51.61% | 0.59 | 1 | 137 | 1.71 | 0.97 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 45.00 | 25.05 | 25.80 | 25.43 | 25.04 | +3.79 | +17.84% | 0.57 | 8 | 187 | 1.64 | 0.97 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 46.00 | 23.10 | 25.00 | 24.05 | 22.81 | +4.84 | +26.94% | 0.52 | 15 | 261 | 1.19 | 0.97 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 47.00 | 22.75 | 24.95 | 23.85 | 21.77 | +2.34 | +12.05% | 0.51 | 1 | 89 | 1.43 | 0.95 | 0.01 | -0.06 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 48.00 | 21.90 | 23.60 | 22.75 | 20.43 | +1.33 | +6.97% | 0.47 | 5 | 257 | 1.15 | 0.94 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 49.00 | 20.80 | 22.70 | 21.75 | 15.55 | 0.00 | 0.00% | 0.44 | 0 | 35 | 1.14 | 0.94 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 50.00 | 19.85 | 21.15 | 20.50 | 18.55 | +1.71 | +10.16% | 0.41 | 2 | 308 | 1.15 | 0.93 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 51.00 | 18.60 | 20.50 | 19.55 | 17.80 | +5.66 | +46.63% | 0.38 | 1 | 88 | 1.32 | 0.92 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 52.00 | 18.05 | 19.65 | 18.85 | 14.95 | 0.00 | 0.00% | 0.36 | 0 | 101 | 1.11 | 0.91 | 0.01 | -0.09 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 53.00 | 17.50 | 18.20 | 17.85 | 16.69 | +5.34 | +47.05% | 0.34 | 5 | 98 | 1.00 | 0.89 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 54.00 | 16.35 | 17.45 | 16.90 | 8.60 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.27 | 0.88 | 0.01 | -0.11 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 55.00 | 15.30 | 16.70 | 16.00 | 15.08 | +3.62 | +31.59% | 0.29 | 3 | 154 | 1.21 | 0.87 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 56.00 | 14.60 | 15.55 | 15.08 | 9.31 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.15 | 0.85 | 0.02 | -0.12 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 56.50 | 13.75 | 15.35 | 14.55 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.08 | 0.84 | 0.02 | -0.13 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 57.00 | 13.80 | 15.60 | 14.70 | 12.50 | +2.10 | +20.20% | 0.26 | 1 | 50 | 1.08 | 0.83 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 57.50 | 13.20 | 14.40 | 13.80 | 8.90 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.06 | 0.83 | 0.02 | -0.13 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 58.00 | 13.00 | 14.30 | 13.65 | 8.10 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.07 | 0.82 | 0.02 | -0.14 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 58.50 | 12.45 | 13.50 | 12.98 | 13.75 | +4.75 | +52.78% | 0.22 | 7 | 36 | 1.04 | 0.81 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 59.00 | 11.90 | 13.20 | 12.55 | 11.00 | +1.35 | +13.99% | 0.21 | 2 | 42 | 1.08 | 0.80 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 60.00 | 11.75 | 12.35 | 12.05 | 11.17 | +2.72 | +32.19% | 0.20 | 19 | 348 | 1.08 | 0.77 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 61.00 | 10.85 | 12.35 | 11.60 | 10.20 | +3.82 | +59.88% | 0.19 | 1 | 33 | 1.08 | 0.75 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 62.00 | 8.90 | 12.05 | 10.48 | 9.45 | +2.45 | +35.00% | 0.17 | 12 | 33 | 1.07 | 0.73 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 63.00 | 9.65 | 10.25 | 9.95 | 9.15 | +1.95 | +27.09% | 0.16 | 20 | 40 | 1.05 | 0.70 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 64.00 | 9.25 | 9.45 | 9.35 | 8.30 | +2.00 | +31.75% | 0.15 | 30 | 54 | 1.02 | 0.68 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 65.00 | 8.60 | 9.15 | 8.88 | 8.71 | +2.96 | +51.48% | 0.14 | 73 | 200 | 1.06 | 0.65 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 66.00 | 8.00 | 8.40 | 8.20 | 8.19 | +2.85 | +53.38% | 0.12 | 12 | 141 | 1.07 | 0.62 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 67.00 | 7.45 | 7.70 | 7.58 | 7.35 | +2.48 | +50.93% | 0.11 | 23 | 64 | 1.06 | 0.59 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 68.00 | 6.90 | 7.15 | 7.03 | 6.28 | +1.33 | +26.87% | 0.10 | 139 | 106 | 1.06 | 0.57 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 69.00 | 6.30 | 6.70 | 6.50 | 5.85 | +2.55 | +77.28% | 0.09 | 72 | 23 | 1.06 | 0.54 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 70.00 | 6.00 | 6.30 | 6.15 | 5.64 | +1.64 | +41.00% | 0.09 | 209 | 235 | 1.06 | 0.52 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 71.00 | 5.45 | 5.85 | 5.65 | 5.07 | % | 0.08 | 29 | 0 | 1.07 | 0.49 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 72.00 | 5.20 | 5.65 | 5.43 | 4.70 | % | 0.08 | 35 | 0 | 1.08 | 0.47 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 73.00 | 4.80 | 5.45 | 5.13 | 4.08 | % | 0.07 | 1 | 0 | 1.09 | 0.44 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 74.00 | 4.50 | 4.90 | 4.70 | 4.10 | % | 0.06 | 10 | 0 | 1.10 | 0.42 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 75.00 | 4.15 | 4.35 | 4.25 | 4.31 | +1.67 | +63.26% | 0.06 | 328 | 338 | 1.10 | 0.40 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 76.00 | 3.80 | 4.25 | 4.03 | 3.37 | % | 0.05 | 4 | 0 | 1.09 | 0.37 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 77.00 | 3.60 | 3.80 | 3.70 | 3.30 | % | 0.05 | 5 | 0 | 1.10 | 0.35 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 78.00 | 2.99 | 3.55 | 3.27 | 2.93 | % | 0.04 | 26 | 0 | 1.09 | 0.33 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 79.00 | 3.05 | 3.30 | 3.18 | % | 0.04 | 0 | 0 | 1.11 | 0.32 | 0.02 | -0.19 | 9/18/2025 10:59:01 AM EST | |||
| 80.00 | 2.87 | 3.00 | 2.94 | 2.60 | +0.50 | +23.81% | 0.04 | 77 | 316 | 1.11 | 0.30 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 81.00 | 2.48 | 3.15 | 2.82 | % | 0.03 | 0 | 0 | 1.14 | 0.28 | 0.02 | -0.18 | 9/18/2025 10:59:01 AM EST | |||
| 82.00 | 2.12 | 2.84 | 2.48 | 2.29 | % | 0.03 | 2 | 0 | 1.14 | 0.26 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 83.00 | 2.09 | 2.71 | 2.40 | % | 0.03 | 0 | 0 | 1.14 | 0.25 | 0.02 | -0.17 | 9/18/2025 10:59:01 AM EST | |||
| 84.00 | 1.99 | 2.50 | 2.25 | % | 0.03 | 0 | 0 | 1.15 | 0.23 | 0.02 | -0.16 | 9/18/2025 10:59:01 AM EST | |||
| 85.00 | 2.08 | 2.34 | 2.21 | 2.00 | +0.71 | +55.04% | 0.03 | 34 | 45 | 1.15 | 0.22 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 86.00 | 1.61 | 2.34 | 1.98 | 1.68 | % | 0.02 | 3 | 0 | 1.17 | 0.21 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 87.00 | 1.61 | 1.99 | 1.80 | % | 0.02 | 0 | 0 | 1.18 | 0.20 | 0.02 | -0.15 | 9/18/2025 10:59:01 AM EST | |||
| 88.00 | 1.45 | 2.09 | 1.77 | % | 0.02 | 0 | 0 | 1.22 | 0.18 | 0.02 | -0.14 | 9/18/2025 10:59:01 AM EST | |||
| 89.00 | 1.23 | 1.77 | 1.50 | % | 0.02 | 0 | 0 | 1.18 | 0.18 | 0.02 | -0.14 | 9/18/2025 10:59:01 AM EST | |||
| 90.00 | 1.31 | 1.66 | 1.49 | 1.61 | +0.56 | +53.34% | 0.02 | 18 | 16 | 1.22 | 0.16 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 94.00 | 1.00 | 1.51 | 1.26 | 1.35 | +0.47 | +53.41% | 0.01 | 5 | 15 | 1.28 | 0.13 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 95.00 | 1.01 | 1.49 | 1.25 | 1.18 | % | 0.01 | 1 | 0 | 1.29 | 0.12 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 99.00 | 0.62 | 1.23 | 0.93 | % | 0.01 | 0 | 0 | 1.31 | 0.10 | 0.01 | -0.10 | 9/18/2025 10:59:01 AM 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 | 1.99 | 1.00 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:01 AM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:59:01 AM EST |
| 28.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:01 AM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,054 | 2.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 31.00 | 0.02 | 0.32 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:01 AM EST |
| 32.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 33.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.20 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 34.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.90 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 35.00 | 0.01 | 0.46 | 0.24 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.63 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 36.00 | 0.05 | 0.17 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.52 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 37.00 | 0.05 | 0.11 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.41 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 38.00 | 0.08 | 0.19 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.45 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 39.00 | 0.01 | 0.38 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.41 | -0.01 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 40.00 | 0.10 | 0.22 | 0.16 | 0.23 | +0.08 | +53.34% | 0.00 | 14 | 2,601 | 1.39 | -0.02 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.59 | -0.02 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 42.00 | 0.05 | 0.26 | 0.16 | 0.17 | -0.38 | -69.10% | 0.00 | 4 | 136 | 1.24 | -0.03 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 43.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.02 | +7.15% | 0.01 | 1 | 108 | 1.35 | -0.03 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 44.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.33 | -0.03 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 45.00 | 0.21 | 0.37 | 0.29 | 0.35 | -0.12 | -25.54% | 0.01 | 3 | 109 | 1.26 | -0.03 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 46.00 | 0.00 | 0.41 | 0.21 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.62 | -0.03 | 0.00 | -0.05 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 47.00 | 0.30 | 0.48 | 0.39 | 0.37 | -0.09 | -19.57% | 0.01 | 7 | 1,060 | 1.22 | -0.05 | 0.01 | -0.06 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 48.00 | 0.21 | 0.53 | 0.37 | 0.52 | -0.08 | -13.34% | 0.01 | 17 | 106 | 1.21 | -0.06 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 49.00 | 0.45 | 0.51 | 0.48 | 0.42 | -0.20 | -32.26% | 0.01 | 2 | 57 | 1.20 | -0.06 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 50.00 | 0.46 | 0.61 | 0.54 | 0.58 | -0.17 | -22.67% | 0.01 | 22 | 285 | 1.16 | -0.07 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 51.00 | 0.36 | 0.85 | 0.61 | 0.67 | -0.52 | -43.70% | 0.01 | 1 | 67 | 1.14 | -0.08 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 52.00 | 0.63 | 0.76 | 0.70 | 0.71 | -0.53 | -42.75% | 0.01 | 7 | 38 | 1.13 | -0.09 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 53.00 | 0.73 | 0.91 | 0.82 | 0.80 | -0.30 | -27.28% | 0.02 | 5 | 46 | 1.13 | -0.11 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 54.00 | 0.81 | 0.97 | 0.89 | 1.10 | -0.32 | -22.54% | 0.02 | 18 | 55 | 1.10 | -0.12 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 55.00 | 0.85 | 1.10 | 0.98 | 1.21 | -0.39 | -24.38% | 0.02 | 22 | 115 | 1.08 | -0.13 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 56.00 | 1.10 | 1.44 | 1.27 | 1.40 | -0.75 | -34.89% | 0.02 | 18 | 14 | 1.09 | -0.15 | 0.02 | -0.12 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 56.50 | 1.22 | 1.72 | 1.47 | 1.13 | -0.77 | -40.53% | 0.03 | 3 | 48 | 1.08 | -0.16 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 57.00 | 1.15 | 1.59 | 1.37 | 1.47 | -0.62 | -29.67% | 0.02 | 37 | 72 | 1.09 | -0.17 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 57.50 | 1.24 | 1.64 | 1.44 | 1.62 | -0.67 | -29.26% | 0.03 | 8 | 22 | 1.06 | -0.17 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 58.00 | 1.50 | 1.84 | 1.67 | 1.66 | -0.64 | -27.83% | 0.03 | 46 | 42 | 1.08 | -0.18 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 58.50 | 1.61 | 1.97 | 1.79 | 2.03 | -0.49 | -19.45% | 0.03 | 26 | 57 | 1.04 | -0.19 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 59.00 | 1.72 | 1.82 | 1.77 | 2.01 | -0.60 | -22.99% | 0.03 | 19 | 29 | 1.05 | -0.20 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 60.00 | 2.00 | 2.07 | 2.04 | 2.04 | -1.01 | -33.12% | 0.03 | 1,028 | 1,039 | 1.04 | -0.23 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 61.00 | 1.98 | 2.36 | 2.17 | 2.39 | -0.96 | -28.66% | 0.04 | 27 | 33 | 1.06 | -0.25 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 62.00 | 2.52 | 2.69 | 2.61 | 2.69 | -1.15 | -29.95% | 0.04 | 22 | 82 | 1.06 | -0.27 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 63.00 | 2.73 | 3.05 | 2.89 | 3.00 | -1.35 | -31.04% | 0.05 | 13 | 125 | 1.05 | -0.30 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 64.00 | 3.20 | 3.35 | 3.28 | 3.45 | -1.25 | -26.60% | 0.05 | 45 | 11 | 1.05 | -0.32 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 65.00 | 3.55 | 3.75 | 3.65 | 3.62 | -1.35 | -27.17% | 0.06 | 63 | 15 | 1.05 | -0.35 | 0.03 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 66.00 | 4.00 | 4.15 | 4.08 | 4.35 | -1.29 | -22.88% | 0.06 | 25 | 9 | 1.05 | -0.38 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 67.00 | 4.45 | 4.60 | 4.53 | 4.50 | -1.80 | -28.58% | 0.07 | 30 | 5 | 1.05 | -0.41 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 68.00 | 4.90 | 5.10 | 5.00 | 5.00 | -1.60 | -24.25% | 0.07 | 35 | 5 | 1.05 | -0.43 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 69.00 | 5.40 | 5.65 | 5.53 | 6.00 | -3.55 | -37.18% | 0.08 | 4 | 7 | 1.07 | -0.46 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 70.00 | 6.00 | 6.15 | 6.08 | 6.31 | -2.74 | -30.28% | 0.09 | 39 | 8 | 1.07 | -0.48 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 71.00 | 6.40 | 7.60 | 7.00 | 6.83 | % | 0.10 | 2 | 0 | 1.09 | -0.51 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 72.00 | 6.80 | 7.45 | 7.13 | 7.20 | % | 0.10 | 10 | 0 | 1.11 | -0.53 | 0.03 | -0.20 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 73.00 | 7.70 | 9.40 | 8.55 | % | 0.12 | 0 | 0 | 1.13 | -0.56 | 0.03 | -0.20 | 9/18/2025 10:59:01 AM EST | |||
| 74.00 | 8.35 | 9.30 | 8.83 | % | 0.12 | 0 | 0 | 1.07 | -0.58 | 0.03 | -0.20 | 9/18/2025 10:59:01 AM EST | |||
| 75.00 | 8.95 | 9.35 | 9.15 | 13.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.18 | -0.60 | 0.03 | -0.20 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 76.00 | 9.45 | 10.15 | 9.80 | % | 0.13 | 0 | 0 | 1.03 | -0.63 | 0.02 | -0.19 | 9/18/2025 10:59:01 AM EST | |||
| 77.00 | 10.30 | 11.40 | 10.85 | % | 0.14 | 0 | 0 | 1.11 | -0.65 | 0.02 | -0.19 | 9/18/2025 10:59:01 AM EST | |||
| 78.00 | 11.05 | 11.75 | 11.40 | % | 0.15 | 0 | 0 | 1.14 | -0.67 | 0.02 | -0.19 | 9/18/2025 10:59:01 AM EST | |||
| 79.00 | 11.85 | 13.10 | 12.48 | % | 0.16 | 0 | 0 | 1.16 | -0.68 | 0.02 | -0.19 | 9/18/2025 10:59:01 AM EST | |||
| 80.00 | 12.20 | 13.40 | 12.80 | 13.60 | % | 0.16 | 1 | 0 | 1.12 | -0.70 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 81.00 | 13.50 | 15.00 | 14.25 | % | 0.18 | 0 | 0 | 1.21 | -0.72 | 0.02 | -0.18 | 9/18/2025 10:59:01 AM EST | |||
| 82.00 | 14.10 | 14.90 | 14.50 | % | 0.18 | 0 | 0 | 1.10 | -0.74 | 0.02 | -0.17 | 9/18/2025 10:59:01 AM EST | |||
| 83.00 | 15.05 | 15.60 | 15.33 | % | 0.18 | 0 | 0 | 1.15 | -0.75 | 0.02 | -0.17 | 9/18/2025 10:59:01 AM EST | |||
| 84.00 | 15.70 | 16.75 | 16.23 | % | 0.19 | 0 | 0 | 1.17 | -0.77 | 0.02 | -0.16 | 9/18/2025 10:59:01 AM EST | |||
| 85.00 | 16.35 | 18.20 | 17.28 | % | 0.20 | 0 | 0 | 1.16 | -0.78 | 0.02 | -0.16 | 9/18/2025 10:59:01 AM EST | |||
| 86.00 | 16.65 | 18.45 | 17.55 | % | 0.20 | 0 | 0 | 1.11 | -0.79 | 0.02 | -0.15 | 9/18/2025 10:59:01 AM EST | |||
| 87.00 | 18.25 | 19.25 | 18.75 | % | 0.22 | 0 | 0 | 1.12 | -0.80 | 0.02 | -0.15 | 9/18/2025 10:59:01 AM EST | |||
| 88.00 | 18.50 | 20.15 | 19.33 | % | 0.22 | 0 | 0 | 1.18 | -0.82 | 0.02 | -0.14 | 9/18/2025 10:59:01 AM EST | |||
| 89.00 | 19.85 | 21.15 | 20.50 | % | 0.23 | 0 | 0 | 1.17 | -0.82 | 0.02 | -0.14 | 9/18/2025 10:59:01 AM EST | |||
| 90.00 | 20.95 | 21.85 | 21.40 | 23.40 | -4.08 | -14.85% | 0.24 | 19 | 10 | 1.23 | -0.84 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 94.00 | 24.70 | 25.80 | 25.25 | 26.45 | % | 0.27 | 14 | 0 | 1.57 | -0.87 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 10:59:01 AM EST | |
| 95.00 | 25.65 | 26.55 | 26.10 | % | 0.27 | 0 | 0 | 1.23 | -0.88 | 0.01 | -0.11 | 9/18/2025 10:59:01 AM EST | |||
| 99.00 | 29.10 | 31.95 | 30.53 | % | 0.31 | 0 | 0 | 1.48 | -0.90 | 0.01 | -0.10 | 9/18/2025 10:59:01 AM EST |