Options Chain for IONQ INC COM (IONQ) - $52.69 as of 12/5/2025 8:22:39 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 | 27.90 | 31.70 | 29.80 | 30.02 | 0.00 | 0.00% | 1.30 | 0 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 24.00 | 27.40 | 29.75 | 28.58 | % | 1.19 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 25.00 | 26.35 | 29.70 | 28.03 | % | 1.12 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 26.00 | 24.85 | 28.60 | 26.73 | % | 1.03 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 27.00 | 23.85 | 27.55 | 25.70 | % | 0.95 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 28.00 | 22.85 | 26.60 | 24.73 | 26.27 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 29.00 | 21.90 | 25.60 | 23.75 | % | 0.82 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 30.00 | 21.40 | 23.80 | 22.60 | 24.09 | -0.28 | -1.15% | 0.75 | 11 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 31.00 | 19.90 | 22.85 | 21.38 | 23.15 | -0.32 | -1.37% | 0.69 | 1 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 32.00 | 18.90 | 21.80 | 20.35 | % | 0.64 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 33.00 | 18.40 | 20.80 | 19.60 | 19.46 | % | 0.59 | 4 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 34.00 | 17.40 | 19.80 | 18.60 | % | 0.55 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 35.00 | 16.50 | 19.00 | 17.75 | 17.20 | +3.23 | +23.13% | 0.51 | 17 | 14 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 36.00 | 15.45 | 18.25 | 16.85 | 14.43 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.89 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 12/5/2025 4:00:05 PM EST |
| 37.00 | 14.45 | 16.85 | 15.65 | 15.39 | +4.72 | +44.24% | 0.42 | 6 | 33 | 2.47 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 38.00 | 13.45 | 15.85 | 14.65 | 14.41 | +4.92 | +51.85% | 0.39 | 6 | 7 | 2.34 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 39.00 | 12.00 | 15.50 | 13.75 | 9.12 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.74 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 39.50 | 11.50 | 15.25 | 13.38 | % | 0.34 | 0 | 0 | 2.66 | 0.99 | 0.00 | -0.02 | 12/5/2025 4:00:05 PM EST | |||
| 40.00 | 11.95 | 13.85 | 12.90 | 12.70 | -2.35 | -15.62% | 0.32 | 45 | 344 | 2.07 | 0.98 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 40.50 | % | 0.00 | 0 | 0 | 2.10 | 0.98 | 0.01 | -0.03 | 12/5/2025 4:00:05 PM EST | ||||||
| 41.00 | 10.05 | 12.85 | 11.45 | 11.95 | -1.48 | -11.02% | 0.28 | 1 | 25 | 1.94 | 0.98 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 41.50 | % | 0.00 | 0 | 0 | 2.07 | 0.97 | 0.01 | -0.04 | 12/5/2025 4:00:05 PM EST | ||||||
| 42.00 | 10.15 | 11.95 | 11.05 | 10.55 | -2.27 | -17.71% | 0.26 | 4 | 13 | 1.87 | 0.96 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 42.50 | % | 0.00 | 0 | 0 | 1.83 | 0.95 | 0.01 | -0.06 | 12/5/2025 4:00:05 PM EST | ||||||
| 43.00 | 8.90 | 10.95 | 9.93 | 9.55 | -2.19 | -18.66% | 0.23 | 8 | 43 | 1.74 | 0.94 | 0.02 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 43.50 | 8.50 | 10.45 | 9.48 | 8.64 | -2.70 | -23.81% | 0.22 | 7 | 8 | 1.67 | 0.93 | 0.02 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 44.00 | 7.70 | 9.90 | 8.80 | 7.90 | -2.86 | -26.58% | 0.20 | 1 | 54 | 1.58 | 0.92 | 0.02 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 44.50 | 6.80 | 9.70 | 8.25 | 8.95 | -1.80 | -16.75% | 0.19 | 2 | 8 | 1.67 | 0.90 | 0.02 | -0.09 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 45.00 | 6.65 | 8.90 | 7.78 | 7.57 | -2.50 | -24.83% | 0.17 | 31 | 362 | 1.46 | 0.90 | 0.03 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 45.50 | 6.20 | 8.60 | 7.40 | 7.25 | -2.47 | -25.42% | 0.16 | 25 | 18 | 1.49 | 0.88 | 0.03 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 46.00 | 6.20 | 8.60 | 7.40 | 6.93 | -2.30 | -24.92% | 0.16 | 94 | 161 | 1.65 | 0.87 | 0.03 | -0.11 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 46.50 | 5.20 | 8.65 | 6.93 | 5.95 | % | 0.15 | 10 | 0 | 1.82 | 0.85 | 0.03 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 47.00 | 5.45 | 7.05 | 6.25 | 7.00 | -1.40 | -16.67% | 0.13 | 83 | 839 | 1.27 | 0.83 | 0.04 | -0.13 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 47.50 | 4.00 | 6.50 | 5.25 | 5.69 | % | 0.11 | 3 | 0 | 1.19 | 0.81 | 0.04 | -0.14 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 48.00 | 5.25 | 5.70 | 5.48 | 5.50 | -2.21 | -28.67% | 0.11 | 37 | 252 | 0.87 | 0.78 | 0.04 | -0.15 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 48.50 | 4.45 | 5.85 | 5.15 | 4.80 | % | 0.11 | 14 | 0 | 0.85 | 0.76 | 0.05 | -0.16 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 49.00 | 3.85 | 4.85 | 4.35 | 4.85 | -2.05 | -29.71% | 0.09 | 54 | 331 | 0.66 | 0.74 | 0.05 | -0.16 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 49.50 | 4.25 | 5.75 | 5.00 | 4.10 | % | 0.10 | 15 | 0 | 1.09 | 0.71 | 0.05 | -0.17 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 50.00 | 3.90 | 4.15 | 4.03 | 4.07 | -1.90 | -31.83% | 0.08 | 527 | 1,028 | 0.85 | 0.68 | 0.05 | -0.18 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 51.00 | 3.40 | 3.55 | 3.48 | 3.51 | -1.79 | -33.78% | 0.07 | 251 | 728 | 0.87 | 0.63 | 0.06 | -0.19 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 52.00 | 2.81 | 3.20 | 3.01 | 2.90 | -1.92 | -39.84% | 0.06 | 802 | 537 | 0.91 | 0.57 | 0.06 | -0.19 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 53.00 | 2.34 | 2.46 | 2.40 | 2.34 | -1.66 | -41.50% | 0.05 | 636 | 1,633 | 0.86 | 0.51 | 0.06 | -0.19 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 54.00 | 1.92 | 2.15 | 2.04 | 2.03 | -1.46 | -41.84% | 0.04 | 503 | 662 | 0.89 | 0.45 | 0.06 | -0.19 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 55.00 | 1.57 | 1.73 | 1.65 | 1.63 | -1.31 | -44.56% | 0.03 | 917 | 1,382 | 0.87 | 0.39 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 56.00 | 1.28 | 1.37 | 1.33 | 1.35 | -1.26 | -48.28% | 0.02 | 1,477 | 831 | 0.90 | 0.33 | 0.06 | -0.16 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 57.00 | 1.03 | 1.18 | 1.11 | 1.07 | -1.18 | -52.45% | 0.02 | 515 | 1,105 | 0.90 | 0.28 | 0.05 | -0.15 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 58.00 | 0.80 | 0.95 | 0.88 | 0.96 | -0.90 | -48.39% | 0.02 | 244 | 512 | 0.90 | 0.23 | 0.05 | -0.13 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 59.00 | 0.64 | 0.82 | 0.73 | 0.72 | -0.76 | -51.36% | 0.01 | 147 | 192 | 0.91 | 0.18 | 0.04 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 60.00 | 0.52 | 0.64 | 0.58 | 0.56 | -0.70 | -55.56% | 0.01 | 2,083 | 1,921 | 0.92 | 0.15 | 0.04 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 61.00 | 0.40 | 0.58 | 0.49 | 0.44 | -0.72 | -62.07% | 0.01 | 81 | 266 | 0.94 | 0.12 | 0.03 | -0.09 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 62.00 | 0.21 | 0.45 | 0.33 | 0.42 | -0.58 | -58.00% | 0.01 | 119 | 737 | 0.90 | 0.10 | 0.03 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 63.00 | 0.08 | 0.40 | 0.24 | 0.24 | -0.60 | -71.43% | 0.00 | 68 | 292 | 0.86 | 0.08 | 0.02 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 64.00 | 0.15 | 1.04 | 0.60 | 0.27 | -0.48 | -64.00% | 0.01 | 89 | 275 | 1.16 | 0.06 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 65.00 | 0.18 | 0.24 | 0.21 | 0.22 | -0.37 | -62.72% | 0.00 | 843 | 1,926 | 0.98 | 0.05 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 66.00 | 0.16 | 0.24 | 0.20 | 0.18 | -0.34 | -65.39% | 0.00 | 503 | 80 | 1.02 | 0.04 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 67.00 | 0.00 | 0.42 | 0.21 | 0.15 | -0.32 | -68.09% | 0.00 | 243 | 229 | 1.28 | 0.02 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.69 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.52 | 0.02 | 0.01 | -0.02 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 69.00 | 0.01 | 0.37 | 0.19 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.05 | 0.01 | 0.01 | -0.02 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.24 | 0.15 | 0.21 | -0.09 | -30.00% | 0.00 | 68 | 849 | 1.12 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 71.00 | 0.05 | 0.44 | 0.25 | 0.20 | -0.08 | -28.58% | 0.00 | 243 | 214 | 1.24 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 247 | 99 | 1.25 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 75.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 188 | 495 | 1.27 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 217 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 48 | 252 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.65 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.36 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 54 | 2.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.05 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 325 | 4,895 | 1.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.27 | -93.11% | 0.00 | 16 | 39 | 1.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 33.00 | 0.02 | 0.23 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 7,741 | 85 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 711 | 12,748 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 36.00 | 0.01 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.42 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.82 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 62 | 561 | 1.46 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.70 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.46 | 0.23 | 0.12 | % | 0.01 | 2 | 0 | 1.60 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 40.00 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 146 | 760 | 1.13 | -0.02 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 40.50 | % | 0.00 | 0 | 0 | 1.65 | -0.02 | 0.01 | -0.03 | 12/5/2025 4:00:05 PM EST | ||||||
| 41.00 | 0.00 | 1.19 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.95 | -0.02 | 0.01 | -0.03 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.95 | -0.03 | 0.01 | -0.04 | 12/5/2025 4:00:05 PM EST | |||
| 42.00 | 0.08 | 0.22 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 203 | 146 | 1.01 | -0.04 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 42.50 | 0.01 | 0.34 | 0.18 | 0.16 | % | 0.00 | 3 | 0 | 0.91 | -0.05 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 43.00 | 0.01 | 0.31 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 228 | 218 | 0.86 | -0.06 | 0.02 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 43.50 | 0.01 | 0.41 | 0.21 | 0.22 | -0.05 | -18.52% | 0.00 | 8 | 358 | 0.86 | -0.07 | 0.02 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 44.00 | 0.16 | 0.33 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 229 | 352 | 0.86 | -0.08 | 0.02 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 44.50 | 0.01 | 0.30 | 0.16 | 0.27 | -0.04 | -12.91% | 0.00 | 7 | 48 | 0.74 | -0.10 | 0.02 | -0.09 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 45.00 | 0.18 | 0.31 | 0.25 | 0.28 | -0.10 | -26.32% | 0.01 | 261 | 530 | 0.86 | -0.10 | 0.03 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 45.50 | 0.22 | 0.55 | 0.39 | 0.34 | -0.08 | -19.05% | 0.01 | 24 | 53 | 0.91 | -0.12 | 0.03 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 46.00 | 0.25 | 0.80 | 0.53 | 0.41 | -0.04 | -8.89% | 0.01 | 154 | 492 | 0.99 | -0.13 | 0.03 | -0.11 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 46.50 | 0.37 | 0.65 | 0.51 | 0.45 | % | 0.01 | 91 | 0 | 0.90 | -0.15 | 0.03 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 47.00 | 0.40 | 0.61 | 0.51 | 0.51 | -0.10 | -16.40% | 0.01 | 498 | 375 | 0.85 | -0.17 | 0.04 | -0.13 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 47.50 | 0.01 | 0.91 | 0.46 | 0.92 | % | 0.01 | 71 | 0 | 0.67 | -0.19 | 0.04 | -0.14 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 48.00 | 0.70 | 0.94 | 0.82 | 0.76 | -0.04 | -5.00% | 0.02 | 460 | 809 | 0.90 | -0.22 | 0.04 | -0.15 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 48.50 | 0.35 | 1.49 | 0.92 | 0.77 | % | 0.02 | 29 | 0 | 0.87 | -0.24 | 0.05 | -0.16 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 49.00 | 0.93 | 1.11 | 1.02 | 0.99 | +0.08 | +8.80% | 0.02 | 393 | 203 | 0.87 | -0.26 | 0.05 | -0.16 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 49.50 | % | 0.00 | 0 | 0 | 0.91 | -0.29 | 0.05 | -0.17 | 12/5/2025 4:00:05 PM EST | ||||||
| 50.00 | 1.30 | 1.41 | 1.36 | 1.41 | +0.26 | +22.61% | 0.03 | 716 | 595 | 0.88 | -0.32 | 0.05 | -0.18 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 51.00 | 1.64 | 1.90 | 1.77 | 1.70 | +0.10 | +6.25% | 0.03 | 214 | 179 | 0.89 | -0.37 | 0.06 | -0.19 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 52.00 | 2.00 | 2.33 | 2.17 | 2.15 | +0.32 | +17.49% | 0.04 | 229 | 745 | 0.86 | -0.43 | 0.06 | -0.19 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 53.00 | 2.61 | 2.95 | 2.78 | 2.67 | +0.51 | +23.62% | 0.05 | 238 | 135 | 0.91 | -0.49 | 0.06 | -0.19 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 54.00 | 3.20 | 3.45 | 3.33 | 2.99 | +0.22 | +7.95% | 0.06 | 236 | 379 | 0.90 | -0.55 | 0.06 | -0.19 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 55.00 | 3.85 | 4.15 | 4.00 | 4.15 | +1.05 | +33.88% | 0.07 | 374 | 408 | 0.92 | -0.61 | 0.06 | -0.18 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 56.00 | 4.50 | 4.90 | 4.70 | 5.68 | +1.98 | +53.52% | 0.08 | 25 | 76 | 0.92 | -0.67 | 0.06 | -0.16 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 57.00 | 5.25 | 6.70 | 5.98 | 6.04 | +1.79 | +42.12% | 0.10 | 2 | 181 | 1.13 | -0.72 | 0.05 | -0.15 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 58.00 | 4.20 | 7.50 | 5.85 | 6.50 | +1.46 | +28.97% | 0.10 | 2 | 360 | 1.42 | -0.77 | 0.05 | -0.13 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 59.00 | 5.25 | 8.45 | 6.85 | 6.50 | +0.09 | +1.41% | 0.12 | 2 | 36 | 1.50 | -0.82 | 0.04 | -0.12 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 60.00 | 7.45 | 8.05 | 7.75 | 8.14 | +1.17 | +16.79% | 0.13 | 3 | 74 | 0.89 | -0.85 | 0.04 | -0.10 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 61.00 | 7.80 | 9.75 | 8.78 | 9.30 | +1.98 | +27.05% | 0.14 | 1 | 12 | 1.41 | -0.88 | 0.03 | -0.09 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 62.00 | 8.80 | 10.90 | 9.85 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.55 | -0.90 | 0.03 | -0.08 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 63.00 | 8.65 | 12.40 | 10.53 | 9.05 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.84 | -0.92 | 0.02 | -0.07 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 64.00 | 9.60 | 13.35 | 11.48 | 14.64 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.90 | -0.94 | 0.02 | -0.05 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 65.00 | 10.55 | 13.75 | 12.15 | 13.25 | +1.82 | +15.93% | 0.19 | 7 | 38 | 1.72 | -0.95 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 66.00 | 11.75 | 15.30 | 13.53 | 18.56 | 0.00 | 0.00% | 0.20 | 0 | 26 | 2.04 | -0.96 | 0.01 | -0.04 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 67.00 | 12.60 | 16.25 | 14.43 | 21.37 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.09 | -0.98 | 0.01 | -0.02 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 68.00 | 13.50 | 17.25 | 15.38 | 14.19 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.16 | -0.98 | 0.01 | -0.02 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 69.00 | 15.20 | 18.25 | 16.73 | 20.42 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.23 | -0.99 | 0.01 | -0.02 | 11/18/2025 | 12/5/2025 4:00:05 PM EST |
| 70.00 | 16.50 | 19.20 | 17.85 | 22.33 | 0.00 | 0.00% | 0.26 | 0 | 11 | 2.27 | -0.99 | 0.00 | -0.01 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 71.00 | 17.25 | 19.70 | 18.48 | 25.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.10 | -0.99 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 72.00 | 18.20 | 20.75 | 19.48 | 23.77 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.18 | -0.99 | 0.00 | -0.01 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 75.00 | 21.20 | 23.70 | 22.45 | 21.42 | -14.73 | -40.75% | 0.30 | 1 | 8 | 2.33 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 80.00 | 26.25 | 28.70 | 27.48 | 23.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 4:00:05 PM EST |
| 85.00 | 30.50 | 33.70 | 32.10 | 36.47 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:05 PM EST |
| 90.00 | 35.45 | 39.15 | 37.30 | % | 0.41 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST |