Options Chain for IONQ INC COM (IONQ) - $50.35 as of 12/15/2025 1:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 42.40 | 44.85 | 43.63 | 37.23 | 0.00 | 0.00% | 17.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:49 PM EST |
| 5.00 | 39.95 | 42.35 | 41.15 | 35.00 | 0.00 | 0.00% | 8.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/15/2025 3:59:49 PM EST |
| 7.50 | 37.55 | 39.85 | 38.70 | 44.54 | 0.00 | 0.00% | 5.16 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 10.00 | 35.00 | 37.35 | 36.18 | 42.11 | 0.00 | 0.00% | 3.62 | 0 | 93 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 12.50 | 32.55 | 34.85 | 33.70 | 32.95 | 0.00 | 0.00% | 2.70 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:49 PM EST |
| 14.00 | 30.95 | 33.35 | 32.15 | 37.96 | 0.00 | 0.00% | 2.30 | 0 | 8 | 9.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 15.00 | 29.95 | 32.35 | 31.15 | 32.87 | -4.10 | -11.09% | 2.08 | 1 | 29 | 9.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 16.00 | 28.05 | 31.85 | 29.95 | 31.97 | +1.42 | +4.65% | 1.87 | 1 | 3 | 9.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 17.50 | 27.55 | 29.90 | 28.73 | 23.04 | 0.00 | 0.00% | 1.64 | 0 | 272 | 8.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:49 PM EST |
| 19.00 | 25.95 | 28.35 | 27.15 | 28.45 | -5.73 | -16.77% | 1.43 | 1 | 1 | 7.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 20.00 | 25.00 | 27.45 | 26.23 | 26.32 | -6.97 | -20.94% | 1.31 | 2 | 322 | 7.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 21.00 | 23.95 | 26.35 | 25.15 | 52.85 | 0.00 | 0.00% | 1.20 | 0 | 4 | 6.78 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 3:59:49 PM EST |
| 22.50 | 22.45 | 24.90 | 23.68 | 24.69 | 0.00 | 0.00% | 1.05 | 0 | 217 | 6.35 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:49 PM EST |
| 24.00 | 20.95 | 23.35 | 22.15 | 37.00 | 0.00 | 0.00% | 0.92 | 0 | 8 | 5.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 3:59:49 PM EST |
| 25.00 | 20.05 | 22.30 | 21.18 | 21.22 | -3.08 | -12.68% | 0.85 | 137 | 705 | 5.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 26.00 | 18.10 | 21.35 | 19.73 | 20.24 | -4.11 | -16.88% | 0.76 | 137 | 4 | 5.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 27.00 | 18.00 | 20.40 | 19.20 | 25.04 | 0.00 | 0.00% | 0.71 | 0 | 10 | 5.04 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:49 PM EST |
| 28.00 | 16.95 | 19.40 | 18.18 | 22.75 | 0.00 | 0.00% | 0.65 | 0 | 155 | 4.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 29.00 | 16.10 | 18.40 | 17.25 | 35.45 | 0.00 | 0.00% | 0.59 | 0 | 9 | 4.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:49 PM EST |
| 30.00 | 15.00 | 17.00 | 16.00 | 16.02 | -6.07 | -27.48% | 0.53 | 7 | 1,123 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 31.00 | 13.95 | 16.50 | 15.23 | 15.12 | -3.13 | -17.16% | 0.49 | 1 | 14 | 4.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 32.00 | 13.10 | 15.40 | 14.25 | 9.02 | 0.00 | 0.00% | 0.45 | 0 | 8 | 3.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:49 PM EST |
| 33.00 | 12.00 | 14.40 | 13.20 | 14.12 | -3.03 | -17.67% | 0.40 | 1 | 136 | 3.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 34.00 | 11.10 | 13.40 | 12.25 | 13.24 | -4.82 | -26.69% | 0.36 | 1 | 17 | 3.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 35.00 | 9.95 | 12.45 | 11.20 | 10.88 | -4.68 | -30.08% | 0.32 | 6 | 413 | 3.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 36.00 | 9.15 | 10.75 | 9.95 | 9.66 | -8.48 | -46.75% | 0.28 | 3 | 129 | 2.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 37.00 | 8.00 | 9.65 | 8.83 | 10.67 | -1.83 | -14.64% | 0.24 | 1 | 5,055 | 2.06 | 1.00 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 38.00 | 7.15 | 8.80 | 7.98 | 8.19 | -4.19 | -33.85% | 0.21 | 2 | 409 | 2.02 | 0.98 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 39.00 | 6.35 | 8.60 | 7.48 | 12.07 | 0.00 | 0.00% | 0.19 | 0 | 350 | 2.43 | 0.95 | 0.03 | -0.05 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 40.00 | 6.10 | 7.65 | 6.88 | 5.98 | -6.27 | -51.19% | 0.17 | 14 | 643 | 2.26 | 0.92 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 41.00 | 4.50 | 6.00 | 5.25 | 5.10 | -4.08 | -44.45% | 0.13 | 86 | 207 | 1.61 | 0.88 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 42.00 | 4.05 | 4.85 | 4.45 | 4.25 | -4.85 | -53.30% | 0.11 | 15 | 300 | 1.28 | 0.82 | 0.06 | -0.15 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 43.00 | 3.50 | 4.65 | 4.08 | 3.40 | -5.08 | -59.91% | 0.09 | 70 | 442 | 1.61 | 0.76 | 0.07 | -0.18 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 43.50 | 3.10 | 3.90 | 3.50 | 3.09 | -3.36 | -52.10% | 0.08 | 18 | 28 | 1.04 | 0.72 | 0.07 | -0.19 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 44.00 | 2.77 | 3.65 | 3.21 | 3.20 | -4.32 | -57.45% | 0.07 | 2 | 348 | 1.07 | 0.68 | 0.07 | -0.21 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 44.50 | 2.18 | 3.30 | 2.74 | 2.45 | -4.97 | -66.99% | 0.06 | 70 | 18 | 0.98 | 0.65 | 0.08 | -0.22 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 45.00 | 2.36 | 2.67 | 2.52 | 2.50 | -3.46 | -58.06% | 0.06 | 325 | 1,092 | 1.02 | 0.61 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 45.50 | 2.02 | 2.82 | 2.42 | 2.20 | -5.10 | -69.87% | 0.05 | 272 | 36 | 1.11 | 0.57 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 46.00 | 1.70 | 2.12 | 1.91 | 1.83 | -2.97 | -61.88% | 0.04 | 235 | 412 | 0.98 | 0.53 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 46.50 | 1.61 | 1.87 | 1.74 | 1.77 | -2.98 | -62.74% | 0.04 | 99 | 13 | 1.01 | 0.49 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 47.00 | 1.44 | 1.68 | 1.56 | 1.58 | -2.92 | -64.89% | 0.03 | 1,047 | 652 | 1.03 | 0.45 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 47.50 | 1.09 | 1.45 | 1.27 | 1.33 | -2.62 | -66.33% | 0.03 | 213 | 7 | 0.98 | 0.41 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 48.00 | 1.09 | 1.26 | 1.18 | 1.17 | -2.63 | -69.22% | 0.02 | 568 | 480 | 1.02 | 0.37 | 0.08 | -0.22 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 48.50 | 0.69 | 1.10 | 0.90 | 0.93 | -3.32 | -78.12% | 0.02 | 75 | 6 | 0.94 | 0.34 | 0.07 | -0.22 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 49.00 | 0.82 | 0.94 | 0.88 | 0.85 | -3.19 | -78.96% | 0.02 | 355 | 719 | 1.01 | 0.30 | 0.07 | -0.21 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 49.50 | 0.36 | 0.83 | 0.60 | 0.64 | -2.36 | -78.67% | 0.01 | 96 | 63 | 0.91 | 0.27 | 0.07 | -0.19 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 50.00 | 0.50 | 0.69 | 0.60 | 0.60 | -2.18 | -78.42% | 0.01 | 1,833 | 5,711 | 0.98 | 0.24 | 0.06 | -0.18 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 51.00 | 0.45 | 0.55 | 0.50 | 0.49 | -1.64 | -77.00% | 0.01 | 549 | 729 | 1.04 | 0.19 | 0.05 | -0.16 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 52.00 | 0.11 | 0.38 | 0.25 | 0.24 | -1.56 | -86.67% | 0.00 | 662 | 924 | 0.91 | 0.14 | 0.04 | -0.13 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 53.00 | 0.20 | 0.30 | 0.25 | 0.23 | -1.19 | -83.81% | 0.00 | 970 | 467 | 1.04 | 0.11 | 0.04 | -0.11 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 54.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.94 | -82.46% | 0.00 | 307 | 412 | 1.10 | 0.08 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 55.00 | 0.16 | 0.18 | 0.17 | 0.19 | -0.71 | -78.89% | 0.00 | 1,436 | 8,968 | 1.12 | 0.06 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 56.00 | 0.05 | 0.21 | 0.13 | 0.14 | -0.56 | -80.00% | 0.00 | 167 | 194 | 1.12 | 0.04 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 57.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.51 | -80.96% | 0.00 | 335 | 322 | 1.21 | 0.03 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 58.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.34 | -73.92% | 0.00 | 239 | 678 | 1.24 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 59.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.29 | -74.36% | 0.00 | 24 | 579 | 1.54 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 60.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 1,279 | 6,348 | 1.35 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 61.00 | 0.03 | 0.50 | 0.27 | 0.08 | -0.17 | -68.00% | 0.00 | 21 | 497 | 1.61 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 62.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.16 | -69.57% | 0.00 | 317 | 897 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 63.00 | 0.04 | 0.25 | 0.15 | 0.09 | -0.08 | -47.06% | 0.00 | 19 | 113 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.22 | -75.87% | 0.00 | 153 | 196 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 1,832 | 3,446 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 0.22 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 7 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 69.00 | 0.00 | 0.13 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 119 | 1,926 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 2.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 87 | 2,411 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 601 | 4,327 | 2.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 1,602 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 984 | 2.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,665 | 2.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,048 | 2.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 310 | 3.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,311 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,623 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 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 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,398 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,444 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 3,618 | 2.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 3.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 255 | 3.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,009 | 2.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 1,981 | 2.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,549 | 2.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.02 | -50.00% | 0.01 | 4 | 2,120 | 3.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 521 | 2.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 3,823 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:49 PM EST |
| 32.00 | 0.01 | 0.12 | 0.07 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 6,180 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 33.00 | 0.04 | 0.40 | 0.22 | 0.04 | -0.07 | -63.64% | 0.01 | 10 | 680 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 34.00 | 0.03 | 0.38 | 0.21 | 0.06 | +0.01 | +20.00% | 0.01 | 2 | 512 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 41 | 2,503 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 36.00 | 0.01 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 98 | 11,088 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 37.00 | 0.03 | 0.20 | 0.12 | 0.15 | +0.08 | +114.29% | 0.00 | 14 | 1,595 | 1.21 | 0.00 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 38.00 | 0.02 | 0.24 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 55 | 1,578 | 1.10 | -0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 39.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.05 | +38.47% | 0.00 | 50 | 776 | 1.11 | -0.05 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 40.00 | 0.22 | 0.29 | 0.26 | 0.32 | +0.19 | +146.16% | 0.01 | 2,785 | 3,501 | 1.08 | -0.08 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 41.00 | 0.28 | 0.50 | 0.39 | 0.37 | +0.22 | +146.67% | 0.01 | 183 | 296 | 1.07 | -0.12 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 42.00 | 0.49 | 0.58 | 0.54 | 0.48 | +0.27 | +128.58% | 0.01 | 631 | 597 | 1.04 | -0.18 | 0.06 | -0.15 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 43.00 | 0.70 | 0.80 | 0.75 | 0.74 | +0.54 | +270.00% | 0.02 | 377 | 755 | 1.02 | -0.24 | 0.07 | -0.18 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 43.50 | 0.78 | 1.10 | 0.94 | 0.92 | +0.54 | +142.11% | 0.02 | 229 | 279 | 1.04 | -0.28 | 0.07 | -0.19 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 44.00 | 0.98 | 1.19 | 1.09 | 1.05 | +0.65 | +162.50% | 0.02 | 504 | 697 | 1.03 | -0.32 | 0.07 | -0.21 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 44.50 | 1.09 | 1.63 | 1.36 | 1.42 | +0.94 | +195.84% | 0.03 | 184 | 105 | 1.08 | -0.35 | 0.08 | -0.22 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 45.00 | 1.40 | 1.52 | 1.46 | 1.43 | +0.75 | +110.30% | 0.03 | 1,718 | 2,906 | 0.97 | -0.39 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 45.50 | 1.52 | 2.10 | 1.81 | 1.79 | +1.31 | +272.92% | 0.04 | 93 | 157 | 1.08 | -0.43 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 46.00 | 1.73 | 2.07 | 1.90 | 2.25 | +1.41 | +167.86% | 0.04 | 1,077 | 3,366 | 1.00 | -0.47 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 46.50 | 2.02 | 2.66 | 2.34 | 2.23 | +1.56 | +232.84% | 0.05 | 190 | 86 | 1.09 | -0.51 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 47.00 | 2.31 | 2.50 | 2.41 | 2.43 | +1.34 | +122.94% | 0.05 | 541 | 1,235 | 0.97 | -0.55 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 47.50 | 2.58 | 3.70 | 3.14 | 2.99 | +1.85 | +162.29% | 0.07 | 62 | 87 | 1.19 | -0.59 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 48.00 | 2.93 | 3.80 | 3.37 | 3.49 | +2.07 | +145.78% | 0.07 | 156 | 878 | 1.15 | -0.63 | 0.08 | -0.22 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 48.50 | 3.00 | 4.20 | 3.60 | 3.02 | +1.41 | +87.58% | 0.07 | 69 | 504 | 1.07 | -0.66 | 0.07 | -0.22 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 49.00 | 3.45 | 4.75 | 4.10 | 4.06 | +2.19 | +117.12% | 0.08 | 155 | 751 | 1.15 | -0.70 | 0.07 | -0.21 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 49.50 | 3.55 | 5.05 | 4.30 | 4.52 | +2.18 | +93.17% | 0.09 | 36 | 79 | 1.51 | -0.73 | 0.07 | -0.19 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 50.00 | 4.40 | 5.00 | 4.70 | 4.64 | +2.37 | +104.41% | 0.09 | 918 | 9,495 | 1.07 | -0.76 | 0.06 | -0.18 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 51.00 | 5.20 | 6.25 | 5.73 | 5.71 | +2.96 | +107.64% | 0.11 | 115 | 400 | 1.16 | -0.81 | 0.05 | -0.16 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 52.00 | 6.05 | 7.15 | 6.60 | 6.72 | +3.29 | +95.92% | 0.13 | 78 | 439 | 1.60 | -0.86 | 0.04 | -0.13 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 53.00 | 6.95 | 7.85 | 7.40 | 7.70 | +3.68 | +91.55% | 0.14 | 120 | 416 | 1.49 | -0.89 | 0.04 | -0.11 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 54.00 | 7.05 | 9.75 | 8.40 | 8.84 | +4.35 | +96.89% | 0.16 | 28 | 92 | 2.39 | -0.92 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 55.00 | 8.85 | 10.20 | 9.53 | 9.50 | +4.15 | +77.57% | 0.17 | 400 | 4,495 | 2.01 | -0.94 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 56.00 | 9.25 | 11.25 | 10.25 | 10.35 | +5.12 | +97.90% | 0.18 | 3 | 56 | 2.12 | -0.96 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 57.00 | 10.20 | 13.00 | 11.60 | 11.40 | +4.43 | +63.56% | 0.20 | 4 | 16 | 2.79 | -0.97 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 58.00 | 11.15 | 12.50 | 11.83 | 8.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.68 | -0.98 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 59.00 | 11.15 | 15.00 | 13.08 | 11.72 | +2.87 | +32.43% | 0.22 | 3 | 7 | 2.99 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 60.00 | 13.45 | 15.20 | 14.33 | 14.63 | +4.88 | +50.06% | 0.24 | 79 | 1,870 | 2.50 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 61.00 | 14.10 | 15.95 | 15.03 | 10.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.39 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 62.00 | 15.10 | 17.10 | 16.10 | 12.42 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 63.00 | 16.10 | 17.65 | 16.88 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 64.00 | 17.10 | 18.95 | 18.03 | 11.64 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:49 PM EST |
| 65.00 | 17.95 | 20.15 | 19.05 | 19.43 | +6.03 | +45.00% | 0.29 | 218 | 1,096 | 2.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 66.00 | 19.10 | 20.90 | 20.00 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 67.00 | 20.10 | 22.15 | 21.13 | % | 0.32 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 68.00 | 21.10 | 22.95 | 22.03 | 20.47 | % | 0.32 | 1 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST | |
| 69.00 | 22.00 | 23.90 | 22.95 | 21.39 | % | 0.33 | 1 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST | |
| 70.00 | 22.70 | 25.00 | 23.85 | 24.32 | +5.82 | +31.46% | 0.34 | 7 | 427 | 3.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 71.00 | 24.55 | 26.25 | 25.40 | 25.24 | +6.09 | +31.81% | 0.36 | 1 | 3 | 3.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 75.00 | 28.35 | 30.00 | 29.18 | 29.10 | +4.71 | +19.32% | 0.39 | 5 | 456 | 3.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 80.00 | 33.25 | 34.90 | 34.08 | 32.33 | +4.71 | +17.06% | 0.43 | 1 | 167 | 3.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 85.00 | 38.10 | 40.00 | 39.05 | 32.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:49 PM EST |
| 90.00 | 43.10 | 45.05 | 44.08 | 36.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:49 PM EST |
| 95.00 | 47.10 | 51.00 | 49.05 | 37.26 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:49 PM EST |
| 100.00 | 53.05 | 55.15 | 54.10 | 48.75 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:49 PM EST |
| 105.00 | 58.10 | 60.05 | 59.08 | 53.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:49 PM EST |
| 110.00 | 63.05 | 65.80 | 64.43 | 57.56 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:49 PM EST |
| 115.00 | 68.05 | 70.80 | 69.43 | 62.51 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:49 PM EST |
| 120.00 | 73.10 | 75.10 | 74.10 | 66.48 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:49 PM EST |