Options Chain for IONQ INC COM (IONQ) - $46.83 as of 11/26/2025 4:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 22.55 | 26.10 | 24.33 | 24.37 | % | 1.06 | 2 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST | |
| 24.00 | 21.55 | 24.25 | 22.90 | % | 0.95 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 25.00 | 20.80 | 23.30 | 22.05 | % | 0.88 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 26.00 | 19.80 | 22.95 | 21.38 | % | 0.82 | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 27.00 | 18.80 | 22.15 | 20.48 | % | 0.76 | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 28.00 | 17.60 | 21.05 | 19.33 | 17.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.72 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 29.00 | 16.65 | 19.35 | 18.00 | % | 0.62 | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 15.85 | 19.05 | 17.45 | 19.75 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.45 | 0.98 | 0.00 | -0.03 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 31.00 | 14.95 | 17.65 | 16.30 | % | 0.53 | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 32.00 | 13.70 | 17.15 | 15.43 | % | 0.48 | 0 | 0 | 2.24 | 0.96 | 0.01 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 33.00 | 12.95 | 15.35 | 14.15 | % | 0.43 | 0 | 0 | 1.74 | 0.95 | 0.01 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 34.00 | 12.80 | 14.60 | 13.70 | % | 0.40 | 0 | 0 | 1.76 | 0.94 | 0.01 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 35.00 | 11.60 | 13.65 | 12.63 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.67 | 0.93 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 36.00 | 10.15 | 13.25 | 11.70 | 14.43 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.80 | 0.91 | 0.02 | -0.06 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 37.00 | 9.70 | 11.80 | 10.75 | 13.58 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.51 | 0.90 | 0.02 | -0.06 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 38.00 | 9.15 | 11.20 | 10.18 | 9.49 | -2.21 | -18.89% | 0.27 | 16 | 2 | 1.03 | 0.87 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 39.00 | 8.40 | 9.90 | 9.15 | 6.92 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.03 | 0.85 | 0.02 | -0.08 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 7.95 | 9.05 | 8.50 | 7.95 | +1.95 | +32.50% | 0.21 | 1 | 170 | 1.09 | 0.82 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 41.00 | 6.95 | 8.25 | 7.60 | 7.10 | +2.05 | +40.60% | 0.19 | 2 | 16 | 1.03 | 0.79 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 42.00 | 6.25 | 7.45 | 6.85 | 6.69 | +0.57 | +9.32% | 0.16 | 1 | 11 | 1.01 | 0.75 | 0.03 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 43.00 | 5.65 | 6.55 | 6.10 | 6.38 | +0.88 | +16.00% | 0.14 | 1 | 21 | 0.98 | 0.71 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 43.50 | 5.40 | 7.05 | 6.23 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.11 | 0.69 | 0.04 | -0.11 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 44.00 | 4.90 | 6.00 | 5.45 | 5.30 | +0.10 | +1.93% | 0.12 | 4 | 34 | 0.97 | 0.67 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 44.50 | 4.75 | 5.70 | 5.23 | 5.33 | -0.22 | -3.97% | 0.12 | 2 | 3 | 0.99 | 0.65 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 4.50 | 5.30 | 4.90 | 4.91 | -0.20 | -3.92% | 0.11 | 1 | 78 | 0.98 | 0.63 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 45.50 | 4.15 | 5.05 | 4.60 | 4.50 | % | 0.10 | 8 | 0 | 0.97 | 0.61 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST | |
| 46.00 | 4.05 | 4.20 | 4.13 | 4.45 | -0.05 | -1.12% | 0.09 | 21 | 46 | 0.91 | 0.59 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 47.00 | 3.45 | 3.75 | 3.60 | 3.80 | -0.22 | -5.48% | 0.08 | 92 | 443 | 0.90 | 0.54 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 48.00 | 3.10 | 3.25 | 3.18 | 3.30 | -0.40 | -10.82% | 0.07 | 73 | 96 | 0.91 | 0.50 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 49.00 | 2.69 | 2.90 | 2.80 | 3.00 | +0.28 | +10.30% | 0.06 | 58 | 111 | 0.91 | 0.46 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 2.32 | 2.54 | 2.43 | 2.55 | -0.42 | -14.15% | 0.05 | 35 | 410 | 0.91 | 0.42 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 51.00 | 2.01 | 2.19 | 2.10 | 2.25 | -0.43 | -16.05% | 0.04 | 42 | 187 | 0.91 | 0.38 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 52.00 | 1.73 | 1.89 | 1.81 | 1.96 | -0.04 | -2.00% | 0.03 | 26 | 235 | 0.91 | 0.34 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 53.00 | 1.49 | 1.71 | 1.60 | 1.60 | -0.58 | -26.61% | 0.03 | 20 | 426 | 0.92 | 0.30 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 54.00 | 1.28 | 1.43 | 1.36 | 1.20 | -0.59 | -32.97% | 0.03 | 2 | 209 | 0.92 | 0.27 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 1.08 | 1.22 | 1.15 | 1.16 | -0.34 | -22.67% | 0.02 | 34 | 214 | 0.91 | 0.24 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 56.00 | 0.92 | 1.08 | 1.00 | 1.06 | -0.02 | -1.86% | 0.02 | 2 | 81 | 0.92 | 0.21 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 57.00 | 0.79 | 0.93 | 0.86 | 0.73 | -0.31 | -29.81% | 0.02 | 4 | 41 | 0.92 | 0.19 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 58.00 | 0.69 | 0.82 | 0.76 | 0.74 | -0.26 | -26.00% | 0.01 | 15 | 99 | 0.94 | 0.17 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 59.00 | 0.21 | 1.20 | 0.71 | 0.70 | -0.11 | -13.58% | 0.01 | 2 | 40 | 0.92 | 0.15 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 0.49 | 0.63 | 0.56 | 0.58 | -0.17 | -22.67% | 0.01 | 2 | 259 | 0.94 | 0.14 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 61.00 | 0.33 | 0.70 | 0.52 | 0.64 | -0.06 | -8.58% | 0.01 | 2 | 54 | 0.96 | 0.12 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 62.00 | 0.36 | 0.52 | 0.44 | 0.44 | -0.17 | -27.87% | 0.01 | 196 | 39 | 0.97 | 0.11 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 63.00 | 0.29 | 0.50 | 0.40 | 0.40 | -0.07 | -14.90% | 0.01 | 11 | 130 | 0.98 | 0.10 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 64.00 | 0.28 | 0.59 | 0.44 | 0.28 | -0.13 | -31.71% | 0.01 | 5 | 54 | 1.04 | 0.08 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 0.24 | 0.43 | 0.34 | 0.30 | -0.02 | -6.25% | 0.01 | 1,827 | 88 | 1.01 | 0.08 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 66.00 | 0.25 | 0.42 | 0.34 | 0.30 | -0.05 | -14.29% | 0.01 | 4 | 50 | 1.05 | 0.07 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 67.00 | 0.01 | 0.72 | 0.37 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.98 | 0.06 | 0.01 | -0.04 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 68.00 | 0.04 | 0.74 | 0.39 | 0.24 | -0.09 | -27.28% | 0.01 | 1 | 202 | 1.07 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 69.00 | 0.02 | 0.46 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.05 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 0.03 | 0.33 | 0.18 | 0.19 | -0.04 | -17.40% | 0.00 | 5 | 201 | 1.00 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 71.00 | 0.06 | 0.52 | 0.29 | 0.17 | -0.07 | -29.17% | 0.00 | 1 | 37 | 1.13 | 0.04 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.20 | 0.03 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.27 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.75 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 16 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.22 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.88 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.14 | -0.02 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 31.00 | 0.02 | 0.36 | 0.19 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.11 | -0.03 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 32.00 | 0.04 | 0.41 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.10 | -0.04 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 33.00 | 0.13 | 0.34 | 0.24 | 0.13 | -0.28 | -68.30% | 0.01 | 17 | 63 | 1.09 | -0.05 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 34.00 | 0.17 | 0.48 | 0.33 | 0.21 | -0.20 | -48.78% | 0.01 | 9 | 11 | 1.09 | -0.06 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 10 | 113 | 1.04 | -0.07 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 36.00 | 0.29 | 0.48 | 0.39 | 0.43 | -0.28 | -39.44% | 0.01 | 8 | 25 | 0.99 | -0.09 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 37.00 | 0.45 | 0.86 | 0.66 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.06 | -0.10 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 38.00 | 0.53 | 0.76 | 0.65 | 0.65 | -0.28 | -30.11% | 0.02 | 23 | 30 | 0.97 | -0.13 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 39.00 | 0.64 | 0.98 | 0.81 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.96 | -0.15 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.95 | 1.11 | 1.03 | 0.98 | -0.12 | -10.91% | 0.03 | 34 | 246 | 0.96 | -0.18 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 41.00 | 1.00 | 1.35 | 1.18 | 1.17 | -0.33 | -22.00% | 0.03 | 7 | 29 | 0.92 | -0.21 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 42.00 | 1.40 | 1.64 | 1.52 | 1.49 | -0.26 | -14.86% | 0.04 | 5 | 35 | 0.94 | -0.25 | 0.03 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 43.00 | 1.75 | 1.94 | 1.85 | 1.80 | -1.30 | -41.94% | 0.04 | 65 | 122 | 0.94 | -0.29 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 43.50 | 1.65 | 2.23 | 1.94 | 2.09 | -0.14 | -6.28% | 0.04 | 7 | 3 | 0.91 | -0.31 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 44.00 | 2.13 | 2.30 | 2.22 | 2.10 | -0.71 | -25.27% | 0.05 | 9 | 37 | 0.94 | -0.33 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 44.50 | 2.17 | 2.73 | 2.45 | 2.34 | -1.26 | -35.00% | 0.06 | 9 | 9 | 0.95 | -0.35 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 2.55 | 2.71 | 2.63 | 2.45 | -0.45 | -15.52% | 0.06 | 18 | 311 | 0.94 | -0.37 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 45.50 | 2.79 | 2.99 | 2.89 | 2.90 | -1.00 | -25.65% | 0.06 | 5 | 10 | 0.94 | -0.39 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 46.00 | 3.00 | 3.20 | 3.10 | 3.05 | +0.03 | +1.00% | 0.07 | 63 | 166 | 0.94 | -0.41 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 47.00 | 3.50 | 3.90 | 3.70 | 3.32 | -0.49 | -12.87% | 0.08 | 136 | 40 | 0.96 | -0.46 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 48.00 | 4.05 | 4.30 | 4.18 | 3.93 | -0.46 | -10.48% | 0.09 | 22 | 833 | 0.94 | -0.50 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 49.00 | 4.65 | 4.85 | 4.75 | 4.70 | -0.82 | -14.86% | 0.10 | 16 | 92 | 0.93 | -0.54 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 5.30 | 5.45 | 5.38 | 5.05 | -0.99 | -16.40% | 0.11 | 49 | 186 | 0.93 | -0.58 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 51.00 | 5.95 | 6.35 | 6.15 | 6.33 | +0.03 | +0.48% | 0.12 | 26 | 84 | 0.96 | -0.62 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 52.00 | 6.30 | 7.15 | 6.73 | 7.02 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.92 | -0.66 | 0.04 | -0.11 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 53.00 | 6.20 | 8.20 | 7.20 | 7.77 | -0.46 | -5.59% | 0.14 | 27 | 65 | 0.79 | -0.70 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 54.00 | 7.70 | 8.45 | 8.08 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.86 | -0.73 | 0.04 | -0.10 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 8.30 | 9.35 | 8.83 | 8.50 | -1.48 | -14.83% | 0.16 | 27 | 52 | 0.82 | -0.76 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 56.00 | 9.05 | 10.65 | 9.85 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.84 | -0.79 | 0.03 | -0.09 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 57.00 | 9.80 | 11.55 | 10.68 | 10.64 | -0.85 | -7.40% | 0.19 | 2 | 143 | 1.21 | -0.81 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 58.00 | 10.80 | 11.95 | 11.38 | 11.80 | -3.02 | -20.38% | 0.20 | 1 | 104 | 1.06 | -0.83 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 59.00 | 11.30 | 13.30 | 12.30 | 14.15 | 0.00 | 0.00% | 0.21 | 0 | 36 | 1.24 | -0.85 | 0.03 | -0.07 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 13.00 | 13.85 | 13.43 | 12.70 | -1.52 | -10.69% | 0.22 | 6 | 65 | 1.13 | -0.86 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 61.00 | 13.20 | 15.25 | 14.23 | 14.70 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.33 | -0.88 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 62.00 | 14.15 | 16.20 | 15.18 | 16.35 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.36 | -0.89 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 63.00 | 15.05 | 17.85 | 16.45 | 24.35 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.63 | -0.90 | 0.02 | -0.05 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 64.00 | 16.30 | 18.30 | 17.30 | 17.51 | -3.74 | -17.60% | 0.27 | 2 | 12 | 1.49 | -0.92 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 16.60 | 19.40 | 18.00 | 22.39 | 0.00 | 0.00% | 0.28 | 0 | 38 | 1.57 | -0.92 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 66.00 | 18.05 | 20.50 | 19.28 | 19.99 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.65 | -0.93 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 67.00 | 18.95 | 20.95 | 19.95 | 20.37 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.49 | -0.94 | 0.01 | -0.04 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 68.00 | 19.95 | 22.65 | 21.30 | 21.15 | -4.05 | -16.08% | 0.31 | 1 | 4 | 1.79 | -0.95 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 69.00 | 21.05 | 23.45 | 22.25 | 20.42 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.76 | -0.95 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 21.95 | 24.35 | 23.15 | 22.73 | -8.72 | -27.73% | 0.33 | 1 | 15 | 1.77 | -0.95 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 71.00 | 22.20 | 25.60 | 23.90 | 23.43 | -3.32 | -12.42% | 0.34 | 1 | 6 | 1.90 | -0.96 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 72.00 | 23.95 | 26.40 | 25.18 | 18.53 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.87 | -0.97 | 0.01 | -0.02 | 11/11/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 26.90 | 29.35 | 28.13 | 36.15 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.96 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 31.20 | 34.55 | 32.88 | 23.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 36.80 | 39.35 | 38.08 | 36.47 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 41.15 | 44.55 | 42.85 | % | 0.48 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |