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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 55.40 | 59.20 | 57.30 | 70.30 | 0.00 | 0.00% | 22.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 5.00 | 52.90 | 56.70 | 54.80 | 57.32 | 0.00 | 0.00% | 10.96 | 0 | 5 | 7.44 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 7.50 | 50.40 | 54.20 | 52.30 | 15.30 | 0.00 | 0.00% | 6.97 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 10/20/2025 3:59:50 PM EST |
| 10.00 | 47.90 | 51.65 | 49.78 | 49.67 | 0.00 | 0.00% | 4.98 | 0 | 25 | 5.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/20/2025 3:59:50 PM EST |
| 12.50 | 45.45 | 49.25 | 47.35 | 27.40 | 0.00 | 0.00% | 3.79 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/20/2025 3:59:50 PM EST |
| 14.00 | 43.95 | 47.80 | 45.88 | 26.55 | 0.00 | 0.00% | 3.28 | 0 | 6 | 3.98 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/20/2025 3:59:50 PM EST |
| 15.00 | 42.95 | 46.35 | 44.65 | 48.10 | 0.00 | 0.00% | 2.98 | 0 | 26 | 3.87 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 16.00 | 41.95 | 45.35 | 43.65 | 24.75 | 0.00 | 0.00% | 2.73 | 0 | 34 | 3.52 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/20/2025 3:59:50 PM EST |
| 17.50 | 40.45 | 43.95 | 42.20 | 44.50 | 0.00 | 0.00% | 2.41 | 0 | 58 | 3.29 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/20/2025 3:59:50 PM EST |
| 19.00 | 39.00 | 42.85 | 40.93 | 47.47 | 0.00 | 0.00% | 2.15 | 0 | 8 | 3.23 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 20.00 | 38.65 | 40.95 | 39.80 | 49.40 | 0.00 | 0.00% | 1.99 | 0 | 133 | 2.87 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 3:59:50 PM EST |
| 21.00 | 37.00 | 40.70 | 38.85 | 26.85 | 0.00 | 0.00% | 1.85 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/20/2025 3:59:50 PM EST |
| 22.50 | 35.60 | 38.30 | 36.95 | 19.66 | 0.00 | 0.00% | 1.64 | 0 | 141 | 2.49 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 10/20/2025 3:59:50 PM EST |
| 24.00 | 34.15 | 37.85 | 36.00 | 31.31 | 0.00 | 0.00% | 1.50 | 0 | 7 | 2.70 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 10/20/2025 3:59:50 PM EST |
| 25.00 | 34.55 | 36.00 | 35.28 | 36.32 | 0.00 | 0.00% | 1.41 | 0 | 1,936 | 2.36 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 26.00 | 32.15 | 35.90 | 34.03 | 47.95 | 0.00 | 0.00% | 1.31 | 0 | 9 | 2.52 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 10/20/2025 3:59:50 PM EST |
| 27.00 | 31.25 | 34.90 | 33.08 | 46.23 | 0.00 | 0.00% | 1.23 | 0 | 17 | 2.44 | 0.99 | 0.00 | -0.01 | 9/23/2025 | 10/20/2025 3:59:50 PM EST |
| 28.00 | 31.00 | 33.20 | 32.10 | 50.95 | 0.00 | 0.00% | 1.15 | 0 | 39 | 2.18 | 0.99 | 0.00 | -0.01 | 10/13/2025 | 10/20/2025 3:59:50 PM EST |
| 29.00 | 29.70 | 32.20 | 30.95 | 33.56 | 0.00 | 0.00% | 1.07 | 0 | 120 | 2.09 | 0.98 | 0.00 | -0.02 | 10/1/2025 | 10/20/2025 3:59:50 PM EST |
| 30.00 | 28.85 | 31.25 | 30.05 | 40.27 | 0.00 | 0.00% | 1.00 | 0 | 243 | 2.03 | 0.98 | 0.00 | -0.02 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 31.00 | 27.75 | 30.15 | 28.95 | 11.46 | 0.00 | 0.00% | 0.93 | 0 | 33 | 1.91 | 0.98 | 0.00 | -0.02 | 8/15/2025 | 10/20/2025 3:59:50 PM EST |
| 32.00 | 26.85 | 29.30 | 28.08 | 31.82 | 0.00 | 0.00% | 0.88 | 0 | 16 | 1.89 | 0.97 | 0.00 | -0.02 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 33.00 | 25.50 | 28.40 | 26.95 | 49.13 | 0.00 | 0.00% | 0.82 | 0 | 128 | 1.85 | 0.97 | 0.00 | -0.03 | 10/7/2025 | 10/20/2025 3:59:50 PM EST |
| 34.00 | 25.00 | 27.50 | 26.25 | 29.98 | 0.00 | 0.00% | 0.77 | 0 | 26 | 1.81 | 0.96 | 0.00 | -0.03 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 35.00 | 24.10 | 26.45 | 25.28 | 25.37 | 0.00 | 0.00% | 0.72 | 0 | 445 | 1.72 | 0.96 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 36.00 | 22.65 | 25.50 | 24.08 | 34.65 | 0.00 | 0.00% | 0.67 | 0 | 44 | 1.67 | 0.95 | 0.01 | -0.04 | 9/26/2025 | 10/20/2025 3:59:50 PM EST |
| 37.00 | 22.40 | 24.75 | 23.58 | 23.41 | 0.00 | 0.00% | 0.64 | 0 | 463 | 1.67 | 0.94 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 38.00 | 20.85 | 23.80 | 22.33 | 37.69 | 0.00 | 0.00% | 0.59 | 0 | 141 | 1.62 | 0.93 | 0.01 | -0.05 | 10/8/2025 | 10/20/2025 3:59:50 PM EST |
| 39.00 | 20.20 | 23.00 | 21.60 | 21.95 | 0.00 | 0.00% | 0.55 | 0 | 271 | 1.60 | 0.92 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 40.00 | 19.75 | 21.65 | 20.70 | 20.89 | 0.00 | 0.00% | 0.52 | 0 | 658 | 0.87 | 0.91 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 41.00 | 18.95 | 21.25 | 20.10 | 32.45 | 0.00 | 0.00% | 0.49 | 0 | 432 | 1.07 | 0.90 | 0.01 | -0.06 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 42.00 | 18.05 | 20.50 | 19.28 | 26.70 | 0.00 | 0.00% | 0.46 | 0 | 239 | 1.07 | 0.89 | 0.01 | -0.07 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 43.00 | 17.05 | 19.75 | 18.40 | 22.11 | 0.00 | 0.00% | 0.43 | 0 | 400 | 1.06 | 0.87 | 0.01 | -0.07 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 44.00 | 16.20 | 18.85 | 17.53 | 21.18 | 0.00 | 0.00% | 0.40 | 0 | 1,140 | 1.05 | 0.86 | 0.01 | -0.08 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 45.00 | 15.65 | 17.25 | 16.45 | 16.49 | 0.00 | 0.00% | 0.37 | 0 | 1,667 | 1.01 | 0.84 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 46.00 | 14.65 | 17.35 | 16.00 | 24.35 | 0.00 | 0.00% | 0.35 | 0 | 204 | 1.07 | 0.83 | 0.01 | -0.09 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 47.00 | 13.65 | 16.30 | 14.98 | 15.20 | 0.00 | 0.00% | 0.32 | 0 | 664 | 1.02 | 0.81 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 48.00 | 13.30 | 15.15 | 14.23 | 14.10 | 0.00 | 0.00% | 0.30 | 0 | 2,752 | 1.02 | 0.80 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 49.00 | 12.10 | 14.35 | 13.23 | 14.35 | 0.00 | 0.00% | 0.27 | 0 | 442 | 0.96 | 0.78 | 0.01 | -0.10 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 50.00 | 12.35 | 13.65 | 13.00 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 1,451 | 1.06 | 0.76 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 52.00 | 11.15 | 13.20 | 12.18 | 12.88 | 0.00 | 0.00% | 0.23 | 0 | 2 | 10/20/2025 | EST | ||||
| 53.00 | 10.80 | 12.70 | 11.75 | % | 0.22 | 0 | 0 | EST | |||||||
| 54.00 | 9.35 | 11.45 | 10.40 | % | 0.19 | 0 | 0 | EST | |||||||
| 55.00 | 10.05 | 10.55 | 10.30 | 10.25 | 0.00 | 0.00% | 0.19 | 0 | 1,772 | 1.11 | 0.67 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 56.00 | 9.15 | 11.15 | 10.15 | 9.42 | 0.00 | 0.00% | 0.18 | 0 | 2 | 10/20/2025 | EST | ||||
| 57.00 | 8.05 | 9.55 | 8.80 | % | 0.15 | 0 | 0 | EST | |||||||
| 58.00 | 8.05 | 9.15 | 8.60 | % | 0.15 | 0 | 0 | EST | |||||||
| 59.00 | 8.05 | 8.70 | 8.38 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 10/20/2025 | EST | ||||
| 60.00 | 7.70 | 8.00 | 7.85 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 2,671 | 1.11 | 0.57 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 61.00 | 6.90 | 7.70 | 7.30 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 23 | 10/20/2025 | EST | ||||
| 62.00 | 6.40 | 7.35 | 6.88 | 6.84 | 0.00 | 0.00% | 0.11 | 0 | 24 | 10/20/2025 | EST | ||||
| 63.00 | 6.15 | 7.25 | 6.70 | 6.39 | 0.00 | 0.00% | 0.11 | 0 | 19 | 10/20/2025 | EST | ||||
| 64.00 | 6.00 | 7.35 | 6.68 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 63 | 10/20/2025 | EST | ||||
| 65.00 | 5.75 | 6.10 | 5.93 | 5.88 | 0.00 | 0.00% | 0.09 | 0 | 1,450 | 1.11 | 0.47 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 66.00 | 4.45 | 6.50 | 5.48 | 5.67 | 0.00 | 0.00% | 0.08 | 0 | 7 | 10/20/2025 | EST | ||||
| 67.00 | 4.85 | 6.15 | 5.50 | 6.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 10/20/2025 | EST | ||||
| 68.00 | 4.60 | 5.85 | 5.23 | 5.13 | 0.00 | 0.00% | 0.08 | 0 | 37 | 10/20/2025 | EST | ||||
| 69.00 | 4.25 | 6.10 | 5.18 | 4.53 | 0.00 | 0.00% | 0.08 | 0 | 7 | 10/20/2025 | EST | ||||
| 70.00 | 4.50 | 4.80 | 4.65 | 4.52 | 0.00 | 0.00% | 0.07 | 0 | 1,861 | 1.14 | 0.38 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 71.00 | 3.70 | 5.20 | 4.45 | 4.31 | 0.00 | 0.00% | 0.06 | 0 | 6 | 10/20/2025 | EST | ||||
| 72.00 | 3.80 | 4.85 | 4.33 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 14 | 10/20/2025 | EST | ||||
| 73.00 | 3.05 | 4.40 | 3.73 | 3.84 | 0.00 | 0.00% | 0.05 | 0 | 6 | 10/20/2025 | EST | ||||
| 74.00 | 3.15 | 4.25 | 3.70 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 68 | 10/20/2025 | EST | ||||
| 75.00 | 3.50 | 3.70 | 3.60 | 3.44 | 0.00 | 0.00% | 0.05 | 0 | 2,266 | 1.15 | 0.31 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 76.00 | 2.86 | 3.70 | 3.28 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 16 | 10/20/2025 | EST | ||||
| 80.00 | 2.66 | 2.82 | 2.74 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2,488 | 1.17 | 0.26 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 85.00 | 2.03 | 2.31 | 2.17 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 1,910 | 1.19 | 0.21 | 0.01 | -0.10 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 90.00 | 1.56 | 1.90 | 1.73 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 4,441 | 1.22 | 0.18 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 95.00 | 1.17 | 1.54 | 1.36 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 704 | 1.23 | 0.15 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 100.00 | 0.98 | 1.20 | 1.09 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2,836 | 1.25 | 0.12 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 105.00 | 0.60 | 0.99 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 529 | 1.23 | 0.10 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 110.00 | 0.53 | 0.83 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,428 | 1.26 | 0.08 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 115.00 | 0.29 | 0.96 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.29 | 0.06 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 120.00 | 0.45 | 0.67 | 0.56 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,296 | 1.34 | 0.05 | 0.00 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/20/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/20/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 2.14 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 750 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/20/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.33 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,618 | 1.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.58 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/20/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 936 | 1.97 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/20/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.72 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,393 | 1.65 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.58 | 0.29 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.85 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/20/2025 3:59:50 PM EST |
| 27.00 | 0.03 | 0.29 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.32 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 28.00 | 0.19 | 0.88 | 0.54 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.63 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 29.00 | 0.19 | 0.67 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.51 | -0.02 | 0.00 | -0.02 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 30.00 | 0.20 | 0.33 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,202 | 1.33 | -0.02 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 31.00 | 0.15 | 0.41 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.28 | -0.02 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.51 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/20/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.87 | 0.44 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3,751 | 1.53 | -0.03 | 0.00 | -0.03 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 34.00 | 0.30 | 0.54 | 0.42 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.23 | -0.04 | 0.00 | -0.03 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 35.00 | 0.50 | 0.58 | 0.54 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2,762 | 1.24 | -0.04 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 36.00 | 0.42 | 0.78 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 480 | 1.22 | -0.05 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 37.00 | 0.33 | 0.84 | 0.59 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 905 | 1.15 | -0.06 | 0.01 | -0.04 | 10/16/2025 | 10/20/2025 3:59:50 PM EST |
| 38.00 | 0.70 | 0.93 | 0.82 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 642 | 1.21 | -0.07 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 39.00 | 0.71 | 1.08 | 0.90 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.19 | -0.08 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 40.00 | 1.01 | 1.12 | 1.07 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 2,380 | 1.19 | -0.09 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 41.00 | 0.61 | 1.70 | 1.16 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 577 | 1.15 | -0.10 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 42.00 | 1.22 | 1.75 | 1.49 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 959 | 1.21 | -0.11 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 43.00 | 1.32 | 1.81 | 1.57 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 1,349 | 1.17 | -0.13 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 44.00 | 1.62 | 2.14 | 1.88 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 2,037 | 1.19 | -0.14 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 45.00 | 1.76 | 2.15 | 1.96 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 1,806 | 1.16 | -0.16 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 46.00 | 2.03 | 2.24 | 2.14 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 1,540 | 1.14 | -0.17 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 47.00 | 2.21 | 2.46 | 2.34 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 635 | 1.12 | -0.19 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 48.00 | 2.49 | 2.79 | 2.64 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 1,473 | 1.12 | -0.20 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 49.00 | 2.92 | 3.05 | 2.99 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 628 | 1.13 | -0.22 | 0.01 | -0.10 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 50.00 | 3.15 | 3.40 | 3.28 | 3.31 | 0.00 | 0.00% | 0.07 | 0 | 5,961 | 1.12 | -0.24 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 52.00 | 3.85 | 5.30 | 4.58 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 10/20/2025 | EST | ||||
| 53.00 | 3.90 | 5.65 | 4.78 | 4.38 | 0.00 | 0.00% | 0.09 | 0 | 3 | 10/20/2025 | EST | ||||
| 54.00 | 4.60 | 5.75 | 5.18 | 4.81 | 0.00 | 0.00% | 0.10 | 0 | 5 | 10/20/2025 | EST | ||||
| 55.00 | 5.05 | 5.35 | 5.20 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 4,899 | 1.12 | -0.33 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 56.00 | 4.70 | 6.75 | 5.73 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 84 | 10/20/2025 | EST | ||||
| 57.00 | 5.90 | 6.55 | 6.23 | 6.29 | 0.00 | 0.00% | 0.11 | 0 | 6 | 10/20/2025 | EST | ||||
| 58.00 | 6.55 | 7.15 | 6.85 | 6.98 | 0.00 | 0.00% | 0.12 | 0 | 19 | 10/20/2025 | EST | ||||
| 59.00 | 7.10 | 8.25 | 7.68 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 10/20/2025 | EST | ||||
| 60.00 | 7.60 | 7.85 | 7.73 | 7.97 | 0.00 | 0.00% | 0.13 | 0 | 13,535 | 1.10 | -0.43 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 61.00 | 8.05 | 9.05 | 8.55 | 7.12 | 0.00 | 0.00% | 0.14 | 0 | 16 | 10/20/2025 | EST | ||||
| 62.00 | 7.60 | 10.15 | 8.88 | 9.02 | 0.00 | 0.00% | 0.14 | 0 | 94 | 10/20/2025 | EST | ||||
| 63.00 | 8.80 | 9.85 | 9.33 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 10/20/2025 | EST | ||||
| 64.00 | 9.95 | 11.35 | 10.65 | 8.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 10/20/2025 | EST | ||||
| 65.00 | 10.55 | 10.90 | 10.73 | 10.85 | 0.00 | 0.00% | 0.17 | 0 | 1,896 | 1.11 | -0.53 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 66.00 | 10.65 | 12.80 | 11.73 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 10/20/2025 | EST | ||||
| 67.00 | 12.00 | 12.30 | 12.15 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 10/20/2025 | EST | ||||
| 68.00 | 11.60 | 13.80 | 12.70 | 13.02 | 0.00 | 0.00% | 0.19 | 0 | 6 | 10/20/2025 | EST | ||||
| 69.00 | 12.45 | 15.10 | 13.78 | % | 0.20 | 0 | 0 | EST | |||||||
| 70.00 | 14.30 | 14.45 | 14.38 | 14.40 | 0.00 | 0.00% | 0.21 | 0 | 2,384 | 1.12 | -0.62 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 71.00 | 15.05 | 16.10 | 15.58 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 10/20/2025 | EST | ||||
| 72.00 | 14.60 | 17.20 | 15.90 | % | 0.22 | 0 | 0 | EST | |||||||
| 73.00 | 16.60 | 18.25 | 17.43 | 15.42 | 0.00 | 0.00% | 0.24 | 0 | 1 | 10/20/2025 | EST | ||||
| 74.00 | 16.20 | 18.50 | 17.35 | % | 0.23 | 0 | 0 | EST | |||||||
| 75.00 | 18.10 | 19.65 | 18.88 | 18.60 | 0.00 | 0.00% | 0.25 | 0 | 4,875 | 1.22 | -0.69 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 76.00 | 18.95 | 20.25 | 19.60 | 19.73 | 0.00 | 0.00% | 0.26 | 0 | 30 | 10/20/2025 | EST | ||||
| 80.00 | 22.45 | 24.00 | 23.23 | 21.65 | 0.00 | 0.00% | 0.29 | 0 | 232 | 1.27 | -0.74 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 85.00 | 26.60 | 28.35 | 27.48 | 25.75 | 0.00 | 0.00% | 0.32 | 0 | 294 | 1.26 | -0.79 | 0.01 | -0.10 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 90.00 | 30.35 | 33.25 | 31.80 | 21.15 | 0.00 | 0.00% | 0.35 | 0 | 36 | 1.50 | -0.82 | 0.01 | -0.09 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 95.00 | 35.20 | 37.60 | 36.40 | 25.05 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.49 | -0.85 | 0.01 | -0.08 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 100.00 | 39.95 | 42.65 | 41.30 | 39.50 | 0.00 | 0.00% | 0.41 | 0 | 82 | 1.60 | -0.88 | 0.01 | -0.07 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 105.00 | 44.75 | 47.50 | 46.13 | 42.04 | 0.00 | 0.00% | 0.44 | 0 | 58 | 1.66 | -0.90 | 0.01 | -0.06 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |
| 110.00 | 49.75 | 52.65 | 51.20 | 49.69 | 0.00 | 0.00% | 0.47 | 0 | 22 | 1.81 | -0.92 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:50 PM EST |
| 115.00 | 54.50 | 57.15 | 55.83 | 42.25 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.76 | -0.94 | 0.01 | -0.04 | 10/15/2025 | 10/20/2025 3:59:50 PM EST |
| 120.00 | 59.50 | 61.55 | 60.53 | 57.00 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.66 | -0.95 | 0.00 | -0.04 | 10/17/2025 | 10/20/2025 3:59:50 PM EST |