Options Chain for IONQ INC COM (IONQ) - $34.06 as of 11/12/2026 10:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.50 | 13.15 | 14.80 | 13.98 | 16.55 | 0.00 | 0.00% | 0.76 | 0 | 35 | 8.22 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 19.00 | 12.65 | 14.35 | 13.50 | 15.94 | 0.00 | 0.00% | 0.71 | 0 | 43 | 8.08 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 19.50 | 12.20 | 13.75 | 12.98 | 12.97 | -2.52 | -16.27% | 0.67 | 4 | 36 | 7.61 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 20.00 | 11.75 | 13.30 | 12.53 | 12.52 | -1.75 | -12.27% | 0.63 | 5 | 45 | 7.48 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 20.50 | 11.15 | 12.80 | 11.98 | 11.98 | -1.81 | -13.13% | 0.58 | 1 | 41 | 7.03 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 21.00 | 10.65 | 12.35 | 11.50 | 11.55 | -1.81 | -13.55% | 0.55 | 1 | 17 | 6.91 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 21.50 | 10.20 | 11.85 | 11.03 | 12.92 | 0.00 | 0.00% | 0.51 | 0 | 7 | 6.62 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 22.00 | 9.70 | 11.35 | 10.53 | 10.52 | -1.92 | -15.44% | 0.48 | 4 | 14 | 6.34 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 22.50 | 9.25 | 10.90 | 10.08 | 10.07 | -1.93 | -16.09% | 0.45 | 4 | 23 | 6.35 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 23.00 | 8.65 | 10.35 | 9.50 | 11.61 | 0.00 | 0.00% | 0.41 | 0 | 16 | 5.81 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 23.50 | 8.15 | 9.85 | 9.00 | 11.18 | 0.00 | 0.00% | 0.38 | 0 | 9 | 5.55 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 24.00 | 7.65 | 9.95 | 8.80 | 10.62 | 0.00 | 0.00% | 0.37 | 0 | 13 | 6.67 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 24.50 | 7.15 | 9.20 | 8.18 | 10.21 | 0.00 | 0.00% | 0.33 | 0 | 8 | 5.84 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 25.00 | 6.65 | 8.30 | 7.48 | 9.39 | 0.00 | 0.00% | 0.30 | 0 | 30 | 4.67 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 25.50 | 6.15 | 7.95 | 7.05 | 9.11 | 0.00 | 0.00% | 0.28 | 0 | 35 | 4.77 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 26.00 | 5.65 | 7.75 | 6.70 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 41 | 5.13 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 26.50 | 5.40 | 6.80 | 6.10 | 7.75 | 0.00 | 0.00% | 0.23 | 0 | 62 | 3.95 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 27.00 | 4.65 | 6.55 | 5.60 | 8.45 | 0.00 | 0.00% | 0.21 | 0 | 69 | 4.21 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 27.50 | 4.15 | 6.25 | 5.20 | 7.15 | 0.00 | 0.00% | 0.19 | 0 | 100 | 4.33 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 28.00 | 3.95 | 5.45 | 4.70 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 113 | 3.52 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 28.50 | 3.15 | 4.95 | 4.05 | 6.16 | 0.00 | 0.00% | 0.14 | 0 | 109 | 3.28 | 1.00 | 0.02 | -0.01 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 29.00 | 2.90 | 4.00 | 3.45 | 3.19 | -2.81 | -46.84% | 0.12 | 1 | 206 | 2.86 | 0.98 | 0.03 | -0.03 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 29.50 | 2.53 | 2.85 | 2.69 | 2.79 | -1.99 | -41.64% | 0.09 | 2 | 329 | 2.53 | 0.97 | 0.05 | -0.04 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 30.00 | 2.07 | 2.72 | 2.40 | 2.20 | -2.03 | -48.00% | 0.08 | 4 | 488 | 1.60 | 0.93 | 0.08 | -0.08 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 30.50 | 1.73 | 1.89 | 1.81 | 2.58 | -1.30 | -33.51% | 0.06 | 1 | 497 | 2.14 | 0.88 | 0.11 | -0.13 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 31.00 | 1.33 | 1.51 | 1.42 | 1.70 | -1.75 | -50.73% | 0.05 | 9 | 262 | 1.06 | 0.82 | 0.14 | -0.20 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 31.50 | 1.01 | 1.16 | 1.09 | 1.10 | -1.69 | -60.58% | 0.03 | 4 | 236 | 1.08 | 0.75 | 0.17 | -0.25 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 32.00 | 0.74 | 0.88 | 0.81 | 0.82 | -1.72 | -67.72% | 0.03 | 56 | 1,278 | 1.11 | 0.65 | 0.19 | -0.28 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 32.50 | 0.53 | 0.64 | 0.59 | 0.58 | -1.53 | -72.52% | 0.02 | 88 | 790 | 1.06 | 0.55 | 0.20 | -0.31 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 33.00 | 0.40 | 0.43 | 0.42 | 0.40 | -1.20 | -75.00% | 0.01 | 475 | 830 | 1.10 | 0.46 | 0.20 | -0.31 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 33.50 | 0.25 | 0.34 | 0.30 | 0.31 | -0.89 | -74.17% | 0.01 | 80 | 170 | 1.07 | 0.36 | 0.18 | -0.30 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 34.00 | 0.17 | 0.24 | 0.21 | 0.22 | -0.75 | -77.32% | 0.01 | 298 | 899 | 1.07 | 0.28 | 0.16 | -0.27 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 34.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.60 | -82.20% | 0.00 | 297 | 406 | 1.09 | 0.22 | 0.13 | -0.24 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.52 | -86.67% | 0.00 | 269 | 1,821 | 1.10 | 0.16 | 0.11 | -0.16 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 35.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.38 | -84.45% | 0.00 | 86 | 629 | 1.11 | 0.12 | 0.09 | -0.11 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 36.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.24 | -85.72% | 0.00 | 232 | 1,477 | 1.13 | 0.08 | 0.07 | -0.08 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 36.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 142 | 1,775 | 1.14 | 0.06 | 0.05 | -0.05 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 28 | 1,857 | 1.14 | 0.04 | 0.04 | -0.03 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 18 | 1,182 | 1.44 | 0.02 | 0.02 | -0.02 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 189 | 2,039 | 1.22 | 0.02 | 0.02 | -0.01 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 38.50 | 0.00 | 0.51 | 0.26 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 423 | 2.87 | 0.01 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 814 | 1.85 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 60 | 252 | 2.05 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 2,711 | 1.49 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 40.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 188 | 3.43 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 4.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 41.50 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 4.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 42.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 3.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 531 | 4.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 2.41 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:56 AM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 174 | 3.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:56 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.49 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 93 | 3.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 9:58:56 AM EST |
| 48.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 4.35 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 49.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.21 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 3.06 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.59 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:56 AM EST |
| 52.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:58:56 AM EST |
| 53.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:56 AM EST |
| 54.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 9:58:56 AM EST |
| 60.00 | 0.00 | 0.51 | 0.26 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 9:58:56 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/12/2026 9:58:56 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:58:56 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:58:56 AM EST | |||
| 19.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:58:56 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:56 AM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 7.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:56 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 159 | 2.75 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 22.50 | 0.00 | 0.61 | 0.31 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.73 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 23.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:56 AM EST |
| 23.50 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:56 AM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 169 | 5.83 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 69 | 5.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 670 | 2.36 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,015 | 5.02 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.32 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:56 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,145 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 176 | 2.52 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 404 | 1.54 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 28.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.56 | 0.00 | 0.02 | -0.01 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 29.00 | 0.01 | 0.08 | 0.05 | 0.16 | +0.14 | +700.00% | 0.00 | 6 | 603 | 1.18 | -0.02 | 0.03 | -0.03 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 29.50 | 0.04 | 0.13 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 454 | 2.30 | -0.03 | 0.05 | -0.04 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 30.00 | 0.09 | 0.14 | 0.12 | 0.11 | +0.06 | +120.00% | 0.00 | 144 | 1,470 | 1.08 | -0.07 | 0.08 | -0.08 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 30.50 | 0.15 | 0.23 | 0.19 | 0.21 | +0.16 | +320.00% | 0.01 | 23 | 146 | 1.03 | -0.12 | 0.11 | -0.13 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 31.00 | 0.27 | 0.35 | 0.31 | 0.30 | +0.22 | +275.00% | 0.01 | 69 | 775 | 1.06 | -0.18 | 0.14 | -0.20 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 31.50 | 0.43 | 0.55 | 0.49 | 0.45 | +0.33 | +275.00% | 0.02 | 20 | 279 | 1.07 | -0.25 | 0.17 | -0.25 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 32.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.56 | +329.42% | 0.02 | 309 | 613 | 1.06 | -0.35 | 0.19 | -0.28 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 32.50 | 0.93 | 1.07 | 1.00 | 0.87 | +0.55 | +171.88% | 0.03 | 61 | 259 | 1.03 | -0.45 | 0.20 | -0.31 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 33.00 | 1.23 | 1.38 | 1.31 | 1.18 | +0.73 | +162.23% | 0.04 | 40 | 862 | 1.06 | -0.54 | 0.20 | -0.31 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 33.50 | 1.60 | 1.74 | 1.67 | 1.67 | +1.06 | +173.77% | 0.05 | 29 | 214 | 1.03 | -0.64 | 0.18 | -0.30 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 34.00 | 1.98 | 2.15 | 2.07 | 2.08 | +1.18 | +131.12% | 0.06 | 122 | 1,714 | 1.05 | -0.72 | 0.16 | -0.27 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 34.50 | 2.28 | 2.71 | 2.50 | 2.49 | +1.32 | +112.83% | 0.07 | 35 | 300 | 1.01 | -0.78 | 0.13 | -0.24 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 35.00 | 2.85 | 3.10 | 2.98 | 2.94 | +1.65 | +127.91% | 0.09 | 60 | 871 | 0.98 | -0.84 | 0.11 | -0.16 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 35.50 | 2.84 | 3.60 | 3.22 | 2.64 | +0.94 | +55.30% | 0.09 | 13 | 109 | 1.50 | -0.88 | 0.09 | -0.11 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 36.00 | 3.65 | 4.05 | 3.85 | 3.61 | +1.40 | +63.35% | 0.11 | 18 | 243 | 2.61 | -0.92 | 0.07 | -0.08 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 36.50 | 3.45 | 4.55 | 4.00 | 2.37 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.80 | -0.94 | 0.05 | -0.05 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 37.00 | 4.05 | 5.05 | 4.55 | 4.42 | +1.60 | +56.74% | 0.12 | 1 | 91 | 1.82 | -0.96 | 0.04 | -0.03 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 37.50 | 4.35 | 5.55 | 4.95 | 3.28 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.82 | -0.98 | 0.02 | -0.02 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 38.00 | 5.40 | 6.10 | 5.75 | 5.80 | +2.10 | +56.76% | 0.15 | 3 | 50 | 2.33 | -0.98 | 0.02 | -0.01 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 38.50 | 5.15 | 7.25 | 6.20 | 4.14 | 0.00 | 0.00% | 0.16 | 0 | 17 | 4.31 | -0.99 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 39.00 | 6.20 | 7.65 | 6.93 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 114 | 4.32 | -1.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 39.50 | 6.20 | 8.25 | 7.23 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 29 | 4.63 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:56 AM EST |
| 40.00 | 7.50 | 8.65 | 8.08 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 161 | 4.78 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 40.50 | 7.20 | 9.10 | 8.15 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 4.69 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 41.00 | 8.40 | 9.30 | 8.85 | 6.53 | 0.00 | 0.00% | 0.22 | 0 | 34 | 4.83 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 41.50 | 7.80 | 9.75 | 8.78 | % | 0.21 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:56 AM EST | |||
| 42.00 | 8.70 | 10.75 | 9.73 | 7.45 | 0.00 | 0.00% | 0.23 | 0 | 23 | 5.35 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 42.50 | 9.10 | 11.15 | 10.13 | 7.88 | 0.00 | 0.00% | 0.24 | 0 | 2 | 5.32 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 43.00 | 9.65 | 11.90 | 10.78 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 9 | 5.86 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 44.00 | 10.60 | 12.90 | 11.75 | 9.31 | 0.00 | 0.00% | 0.27 | 0 | 5 | 6.12 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 45.00 | 11.70 | 13.95 | 12.83 | 10.23 | 0.00 | 0.00% | 0.29 | 0 | 2 | 6.45 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 46.00 | 12.70 | 14.90 | 13.80 | 10.72 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 47.00 | 13.70 | 16.00 | 14.85 | 12.18 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 48.00 | 14.70 | 16.95 | 15.83 | 23.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:58:56 AM EST |
| 49.00 | 14.85 | 18.05 | 16.45 | 14.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 50.00 | 15.85 | 19.00 | 17.43 | 15.18 | 0.00 | 0.00% | 0.35 | 0 | 1 | 7.64 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:56 AM EST |
| 51.00 | 17.65 | 19.85 | 18.75 | 15.67 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:56 AM EST |
| 52.00 | 18.70 | 21.00 | 19.85 | 17.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:56 AM EST |
| 53.00 | 19.70 | 21.40 | 20.55 | 18.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:56 AM EST |
| 54.00 | 20.65 | 22.35 | 21.50 | 21.77 | +2.41 | +12.45% | 0.40 | 1 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 55.00 | 21.55 | 23.30 | 22.43 | 22.70 | +2.41 | +11.88% | 0.41 | 1 | 5 | 7.22 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:56 AM EST |
| 60.00 | 26.65 | 28.95 | 27.80 | % | 0.46 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:56 AM EST | |||
| 65.00 | 31.50 | 33.95 | 32.73 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:56 AM EST | |||
| 70.00 | 36.50 | 38.95 | 37.73 | 44.14 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:58:56 AM EST |