Options Chain for IONQ INC COM (IONQ) - $32.95 as of 10/28/2026 1:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.25 | 13.50 | 12.38 | 12.25 | 0.00 | 0.00% | 0.62 | 0 | 22 | 3.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 22.00 | 9.25 | 11.55 | 10.40 | 9.25 | 0.00 | 0.00% | 0.47 | 0 | 22 | 3.03 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 23.00 | 7.60 | 10.70 | 9.15 | 9.21 | +0.16 | +1.77% | 0.40 | 36 | 36 | 1.65 | 0.99 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 24.00 | 7.40 | 8.90 | 8.15 | 8.25 | % | 0.34 | 36 | 0 | 1.65 | 0.98 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST | |
| 24.50 | 6.30 | 9.40 | 7.85 | % | 0.32 | 0 | 0 | 2.47 | 0.97 | 0.01 | -0.02 | 10/28/2026 1:58:54 PM EST | |||
| 25.00 | 6.45 | 7.80 | 7.13 | 7.61 | -0.51 | -6.29% | 0.29 | 1 | 19 | 2.32 | 0.96 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 25.50 | 5.80 | 7.60 | 6.70 | 6.94 | +1.33 | +23.71% | 0.26 | 2 | 2 | 1.73 | 0.94 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 26.00 | 5.30 | 7.15 | 6.23 | 6.62 | % | 0.24 | 1 | 0 | 1.75 | 0.93 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 1:58:54 PM EST | |
| 26.50 | 4.30 | 7.55 | 5.93 | % | 0.22 | 0 | 0 | 1.93 | 0.91 | 0.03 | -0.05 | 10/28/2026 1:58:54 PM EST | |||
| 27.00 | 4.25 | 6.80 | 5.53 | 6.45 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.01 | 0.89 | 0.04 | -0.05 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 27.50 | 4.50 | 5.45 | 4.98 | 4.97 | % | 0.18 | 2 | 0 | 1.00 | 0.86 | 0.05 | -0.06 | 10/28/2026 | 10/28/2026 1:58:54 PM EST | |
| 28.00 | 4.20 | 5.15 | 4.68 | 4.67 | -0.79 | -14.47% | 0.17 | 2 | 4 | 1.00 | 0.84 | 0.05 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 28.50 | 3.30 | 4.90 | 4.10 | 5.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | 0.81 | 0.06 | -0.07 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 29.00 | 3.30 | 4.40 | 3.85 | 3.85 | -0.78 | -16.85% | 0.13 | 1 | 9 | 1.03 | 0.77 | 0.06 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 29.50 | 2.83 | 3.95 | 3.39 | 4.17 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.97 | 0.74 | 0.07 | -0.09 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 30.00 | 2.78 | 2.99 | 2.89 | 3.12 | -0.64 | -17.03% | 0.10 | 9 | 1,858 | 0.93 | 0.70 | 0.07 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 30.50 | 2.53 | 2.68 | 2.61 | 2.99 | -0.46 | -13.34% | 0.09 | 30 | 529 | 0.92 | 0.66 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 31.00 | 2.24 | 2.40 | 2.32 | 2.50 | -0.65 | -20.64% | 0.07 | 65 | 580 | 0.92 | 0.62 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 31.50 | 2.00 | 2.15 | 2.08 | 2.20 | -0.33 | -13.05% | 0.07 | 45 | 798 | 0.92 | 0.57 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 32.00 | 1.77 | 1.91 | 1.84 | 1.95 | -0.70 | -26.42% | 0.06 | 260 | 611 | 0.92 | 0.53 | 0.09 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 32.50 | 1.56 | 1.69 | 1.63 | 1.65 | -0.66 | -28.58% | 0.05 | 59 | 482 | 0.92 | 0.49 | 0.09 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 33.00 | 1.37 | 1.50 | 1.44 | 1.55 | -0.49 | -24.02% | 0.04 | 102 | 951 | 0.93 | 0.45 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 33.50 | 1.20 | 1.33 | 1.27 | 1.29 | -0.55 | -29.90% | 0.04 | 41 | 320 | 0.92 | 0.41 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 34.00 | 1.00 | 1.17 | 1.09 | 1.11 | -0.51 | -31.49% | 0.03 | 67 | 479 | 0.92 | 0.37 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 34.50 | 0.90 | 1.02 | 0.96 | 1.00 | -0.47 | -31.98% | 0.03 | 22 | 92 | 0.94 | 0.33 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 35.00 | 0.78 | 0.91 | 0.85 | 0.88 | -0.32 | -26.67% | 0.02 | 238 | 1,051 | 0.94 | 0.30 | 0.07 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 35.50 | 0.49 | 0.80 | 0.65 | 0.68 | -0.34 | -33.34% | 0.02 | 43 | 51 | 0.94 | 0.27 | 0.07 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 36.00 | 0.58 | 0.69 | 0.64 | 0.62 | -0.42 | -40.39% | 0.02 | 48 | 551 | 0.94 | 0.24 | 0.07 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 36.50 | 0.49 | 1.03 | 0.76 | 0.52 | -0.33 | -38.83% | 0.02 | 37 | 67 | 0.94 | 0.21 | 0.06 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 37.00 | 0.44 | 0.52 | 0.48 | 0.48 | -0.29 | -37.67% | 0.01 | 52 | 603 | 0.94 | 0.19 | 0.06 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 37.50 | 0.16 | 0.48 | 0.32 | 0.42 | -0.20 | -32.26% | 0.01 | 62 | 110 | 0.94 | 0.16 | 0.05 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 38.00 | 0.31 | 0.42 | 0.37 | 0.40 | -0.15 | -27.28% | 0.01 | 35 | 1,188 | 0.94 | 0.14 | 0.05 | -0.06 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 38.50 | 0.04 | 0.54 | 0.29 | 0.29 | -0.26 | -47.28% | 0.01 | 35 | 54 | 0.94 | 0.12 | 0.04 | -0.05 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 39.00 | 0.23 | 0.32 | 0.28 | 0.26 | -0.21 | -44.69% | 0.01 | 130 | 136 | 0.95 | 0.11 | 0.04 | -0.05 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 39.50 | 0.16 | 0.47 | 0.32 | 0.24 | -0.14 | -36.85% | 0.01 | 5 | 6 | 0.97 | 0.09 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 40.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 58 | 1,212 | 0.98 | 0.08 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 40.50 | 0.10 | 0.42 | 0.26 | 0.15 | -0.19 | -55.89% | 0.01 | 2 | 11 | 0.98 | 0.07 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.03 | -15.79% | 0.00 | 17 | 390 | 1.02 | 0.06 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 41.50 | 0.05 | 0.17 | 0.11 | 0.14 | -0.09 | -39.13% | 0.00 | 73 | 8 | 0.95 | 0.05 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 42.00 | 0.07 | 0.18 | 0.13 | 0.11 | -0.10 | -47.62% | 0.00 | 46 | 221 | 0.98 | 0.04 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 42.50 | 0.03 | 0.13 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 3 | 1 | 1.03 | 0.04 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 43.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.06 | -33.34% | 0.00 | 4 | 204 | 1.06 | 0.03 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 44.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 58 | 172 | 1.04 | 0.02 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 45.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 80 | 2,185 | 1.16 | 0.02 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 204 | 1.35 | 0.01 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 47.00 | 0.01 | 0.21 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 3 | 750 | 1.17 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 48.00 | 0.00 | 0.48 | 0.24 | 0.11 | +0.10 | +1,000.00% | 0.01 | 2 | 193 | 1.90 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 49.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 89 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 325 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 51.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 52.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 75 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 53.00 | 0.00 | 0.22 | 0.11 | 0.37 | +0.34 | +1,133.34% | 0.00 | 2 | 75 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.17 | +0.14 | +466.67% | 0.00 | 2 | 204 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 278 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 65.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.13 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,032 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,507 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.50 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.29 | -0.01 | 0.01 | -0.01 | 10/15/2026 | 10/28/2026 1:58:54 PM EST |
| 24.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.63 | -0.02 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 24.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.02 | -0.03 | 0.01 | -0.02 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 184 | 430 | 0.93 | -0.04 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 25.50 | 0.08 | 0.18 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 16 | 4 | 0.95 | -0.06 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.15 | +0.01 | +7.15% | 0.00 | 3 | 88 | 0.92 | -0.07 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 26.50 | 0.01 | 0.25 | 0.13 | 0.19 | -0.03 | -13.64% | 0.00 | 3 | 1 | 0.87 | -0.09 | 0.03 | -0.05 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 27.00 | 0.01 | 0.32 | 0.17 | 0.27 | +0.02 | +8.00% | 0.01 | 12 | 65 | 0.89 | -0.11 | 0.04 | -0.05 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 27.50 | 0.25 | 0.38 | 0.32 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.98 | -0.14 | 0.05 | -0.06 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 28.00 | 0.37 | 0.47 | 0.42 | 0.41 | +0.08 | +24.25% | 0.01 | 36 | 172 | 0.92 | -0.16 | 0.05 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 28.50 | 0.47 | 0.60 | 0.54 | 0.52 | +0.10 | +23.81% | 0.02 | 48 | 128 | 0.93 | -0.19 | 0.06 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 29.00 | 0.60 | 0.72 | 0.66 | 0.70 | +0.19 | +37.26% | 0.02 | 114 | 156 | 0.92 | -0.23 | 0.06 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 29.50 | 0.75 | 0.88 | 0.82 | 0.70 | +0.06 | +9.38% | 0.03 | 1 | 9 | 0.97 | -0.26 | 0.07 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 30.00 | 0.93 | 1.06 | 1.00 | 1.01 | +0.25 | +32.90% | 0.03 | 498 | 542 | 0.92 | -0.30 | 0.07 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 30.50 | 1.12 | 1.46 | 1.29 | 1.20 | +0.31 | +34.84% | 0.04 | 109 | 549 | 0.92 | -0.34 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 31.00 | 1.35 | 1.48 | 1.42 | 1.39 | +0.31 | +28.71% | 0.05 | 526 | 1,374 | 0.93 | -0.38 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 31.50 | 1.59 | 1.75 | 1.67 | 1.58 | +0.31 | +24.41% | 0.05 | 211 | 629 | 0.92 | -0.43 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 32.00 | 1.86 | 2.02 | 1.94 | 1.84 | +0.33 | +21.86% | 0.06 | 227 | 1,132 | 0.93 | -0.47 | 0.09 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 32.50 | 2.14 | 2.31 | 2.23 | 2.15 | +0.45 | +26.48% | 0.07 | 51 | 190 | 0.92 | -0.51 | 0.09 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 33.00 | 2.43 | 2.61 | 2.52 | 2.50 | +0.55 | +28.21% | 0.08 | 289 | 488 | 0.93 | -0.55 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 33.50 | 2.76 | 2.93 | 2.85 | 2.77 | +0.44 | +18.89% | 0.09 | 12 | 19 | 0.92 | -0.59 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 34.00 | 3.05 | 3.30 | 3.18 | 2.99 | +0.32 | +11.99% | 0.09 | 222 | 354 | 0.94 | -0.63 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 34.50 | 3.40 | 4.05 | 3.73 | 3.54 | -0.93 | -20.81% | 0.11 | 4 | 17 | 0.92 | -0.67 | 0.08 | -0.10 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 35.00 | 3.70 | 4.05 | 3.88 | 3.85 | +0.65 | +20.32% | 0.11 | 1,006 | 345 | 0.93 | -0.70 | 0.07 | -0.09 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 35.50 | 3.65 | 4.90 | 4.28 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.92 | -0.73 | 0.07 | -0.09 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 36.00 | 4.25 | 4.95 | 4.60 | 4.54 | +0.64 | +16.41% | 0.13 | 27 | 395 | 0.88 | -0.76 | 0.07 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 36.50 | 4.75 | 5.35 | 5.05 | 4.92 | -1.01 | -17.04% | 0.14 | 4 | 13 | 1.02 | -0.79 | 0.06 | -0.08 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 37.00 | 4.90 | 5.85 | 5.38 | 5.41 | +0.76 | +16.35% | 0.15 | 3 | 286 | 0.83 | -0.81 | 0.06 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 37.50 | 5.15 | 6.20 | 5.68 | 5.86 | +0.86 | +17.20% | 0.15 | 1 | 3 | 1.15 | -0.84 | 0.05 | -0.07 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 38.00 | 6.10 | 6.55 | 6.33 | 6.35 | +0.86 | +15.67% | 0.17 | 11 | 335 | 1.10 | -0.86 | 0.05 | -0.06 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 38.50 | 5.75 | 8.20 | 6.98 | 5.97 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.23 | -0.88 | 0.04 | -0.05 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 39.00 | 6.55 | 8.05 | 7.30 | 7.29 | +0.95 | +14.99% | 0.19 | 32 | 171 | 1.16 | -0.89 | 0.04 | -0.05 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 39.50 | 7.00 | 8.60 | 7.80 | 6.83 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.37 | -0.91 | 0.03 | -0.04 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 40.00 | 7.50 | 8.45 | 7.98 | 8.07 | -0.32 | -3.82% | 0.20 | 20 | 289 | 1.22 | -0.92 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 40.50 | 7.55 | 9.60 | 8.58 | % | 0.21 | 0 | 0 | 1.64 | -0.93 | 0.03 | -0.04 | 10/28/2026 1:58:54 PM EST | |||
| 41.00 | 8.05 | 10.10 | 9.08 | 8.25 | 0.00 | 0.00% | 0.22 | 0 | 91 | 1.88 | -0.94 | 0.02 | -0.03 | 10/27/2026 | 10/28/2026 1:58:54 PM EST |
| 41.50 | 8.50 | 10.60 | 9.55 | % | 0.23 | 0 | 0 | 1.74 | -0.95 | 0.02 | -0.03 | 10/28/2026 1:58:54 PM EST | |||
| 42.00 | 9.35 | 10.60 | 9.98 | 9.60 | -1.37 | -12.49% | 0.24 | 6 | 186 | 1.39 | -0.96 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 42.50 | 9.50 | 11.55 | 10.53 | % | 0.25 | 0 | 0 | 1.83 | -0.96 | 0.02 | -0.02 | 10/28/2026 1:58:54 PM EST | |||
| 43.00 | 10.10 | 12.40 | 11.25 | 11.25 | +0.65 | +6.14% | 0.26 | 1 | 48 | 1.84 | -0.97 | 0.01 | -0.02 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 44.00 | 11.20 | 13.00 | 12.10 | 12.10 | -1.03 | -7.85% | 0.27 | 1 | 172 | 1.55 | -0.98 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 45.00 | 12.45 | 14.45 | 13.45 | 12.99 | +1.04 | +8.71% | 0.30 | 3 | 56 | 1.63 | -0.98 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:54 PM EST |
| 46.00 | 12.95 | 15.05 | 14.00 | 13.99 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.94 | -0.99 | 0.01 | -0.01 | 10/21/2026 | 10/28/2026 1:58:54 PM EST |
| 47.00 | 13.95 | 16.30 | 15.13 | 15.74 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.01 | -0.99 | 0.00 | -0.01 | 10/20/2026 | 10/28/2026 1:58:54 PM EST |
| 48.00 | 14.95 | 17.30 | 16.13 | 17.29 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 49.00 | 15.95 | 17.90 | 16.93 | 5.99 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.36 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 1:58:54 PM EST |
| 50.00 | 17.30 | 18.90 | 18.10 | 18.90 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.92 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:54 PM EST |
| 51.00 | 17.95 | 20.30 | 19.13 | 20.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 52.00 | 18.95 | 21.00 | 19.98 | 20.48 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:54 PM EST |
| 53.00 | 19.95 | 22.30 | 21.13 | 21.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:54 PM EST |
| 54.00 | 20.95 | 23.00 | 21.98 | % | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST | |||
| 55.00 | 21.95 | 23.90 | 22.93 | 22.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 1:58:54 PM EST |
| 60.00 | 26.95 | 29.30 | 28.13 | 15.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 1:58:54 PM EST |
| 65.00 | 31.95 | 34.40 | 33.18 | 22.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:58:54 PM EST |
| 70.00 | 36.95 | 39.05 | 38.00 | % | 0.54 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:54 PM EST |