Options Chain for IONQ INC COM (IONQ) - $40.88 as of 2/27/2026 9:47:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 19.40 | 21.65 | 20.53 | % | 1.21 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 20.00 | 16.40 | 18.70 | 17.55 | 13.60 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:02 PM EST |
| 21.00 | 15.25 | 17.70 | 16.48 | % | 0.78 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 21.50 | 14.85 | 17.20 | 16.03 | % | 0.75 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 22.00 | 14.25 | 16.70 | 15.48 | 12.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:02 PM EST |
| 22.50 | 13.80 | 16.20 | 15.00 | % | 0.67 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 23.00 | 13.25 | 15.70 | 14.48 | % | 0.63 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 23.50 | 12.80 | 15.20 | 14.00 | % | 0.60 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 24.00 | 12.35 | 14.70 | 13.53 | % | 0.56 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 24.50 | 11.90 | 14.25 | 13.08 | % | 0.53 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 25.00 | 11.50 | 13.70 | 12.60 | 8.65 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:02 PM EST |
| 25.50 | 10.90 | 13.25 | 12.08 | % | 0.47 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 26.00 | 10.55 | 12.70 | 11.63 | 11.66 | +2.93 | +33.57% | 0.45 | 5 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 26.50 | 9.80 | 12.25 | 11.03 | % | 0.42 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 27.00 | 9.55 | 11.75 | 10.65 | 9.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:02 PM EST |
| 27.50 | 8.85 | 11.30 | 10.08 | % | 0.37 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 28.00 | 8.60 | 11.50 | 10.05 | 4.16 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:02 PM EST |
| 28.50 | 8.20 | 11.00 | 9.60 | 9.25 | +4.75 | +105.56% | 0.34 | 3 | 3 | 2.51 | 0.96 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 29.00 | 7.75 | 9.60 | 8.68 | 10.76 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.57 | 0.95 | 0.02 | -0.04 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 29.50 | 7.05 | 10.00 | 8.53 | 5.08 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.31 | 0.95 | 0.02 | -0.04 | 2/25/2026 | 2/27/2026 4:00:02 PM EST |
| 30.00 | 7.75 | 8.60 | 8.18 | 7.71 | -3.59 | -31.77% | 0.27 | 1,013 | 908 | 1.42 | 0.94 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 30.50 | 6.20 | 8.25 | 7.23 | 8.73 | -0.97 | -10.00% | 0.24 | 1 | 3 | 1.51 | 0.94 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 31.00 | 6.85 | 7.85 | 7.35 | 6.97 | -1.78 | -20.35% | 0.24 | 111 | 576 | 1.52 | 0.93 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 31.50 | 5.70 | 7.15 | 6.43 | 6.80 | -2.06 | -23.26% | 0.20 | 1 | 10 | 1.26 | 0.92 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 32.00 | 5.80 | 7.20 | 6.50 | 5.98 | -3.34 | -35.84% | 0.20 | 11 | 2,039 | 1.63 | 0.90 | 0.03 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 32.50 | 5.05 | 6.25 | 5.65 | 5.40 | -2.90 | -34.94% | 0.17 | 14 | 42 | 1.20 | 0.89 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 33.00 | 5.20 | 5.80 | 5.50 | 5.40 | -2.63 | -32.76% | 0.17 | 18 | 539 | 1.16 | 0.88 | 0.04 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 33.50 | 4.05 | 5.35 | 4.70 | 5.21 | -2.75 | -34.55% | 0.14 | 20 | 82 | 1.12 | 0.87 | 0.05 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 34.00 | 4.25 | 5.05 | 4.65 | 4.52 | -3.01 | -39.98% | 0.14 | 145 | 303 | 1.17 | 0.85 | 0.05 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 34.50 | 4.00 | 4.50 | 4.25 | 4.15 | -3.20 | -43.54% | 0.12 | 18 | 47 | 0.87 | 0.83 | 0.06 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 35.00 | 3.55 | 4.10 | 3.83 | 3.71 | -2.90 | -43.88% | 0.11 | 209 | 356 | 0.84 | 0.80 | 0.07 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 35.50 | 3.45 | 3.70 | 3.58 | 3.37 | -2.72 | -44.67% | 0.10 | 30 | 58 | 0.92 | 0.76 | 0.07 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 36.00 | 3.15 | 3.35 | 3.25 | 3.15 | -2.59 | -45.13% | 0.09 | 316 | 447 | 0.93 | 0.72 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 36.50 | 2.74 | 2.98 | 2.86 | 2.82 | -2.56 | -47.59% | 0.08 | 207 | 131 | 0.90 | 0.68 | 0.08 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 37.00 | 2.54 | 2.63 | 2.59 | 2.58 | -2.38 | -47.99% | 0.07 | 578 | 817 | 0.91 | 0.64 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 37.50 | 2.20 | 2.50 | 2.35 | 2.30 | -2.20 | -48.89% | 0.06 | 758 | 139 | 0.94 | 0.59 | 0.09 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 38.00 | 1.95 | 2.04 | 2.00 | 2.00 | -2.35 | -54.03% | 0.05 | 395 | 379 | 0.89 | 0.55 | 0.09 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 38.50 | 1.68 | 1.83 | 1.76 | 1.74 | -2.26 | -56.50% | 0.05 | 499 | 517 | 0.89 | 0.50 | 0.09 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 39.00 | 1.43 | 1.57 | 1.50 | 1.53 | -1.62 | -51.43% | 0.04 | 986 | 417 | 0.87 | 0.46 | 0.09 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 39.50 | 1.25 | 1.34 | 1.30 | 1.34 | -1.52 | -53.15% | 0.03 | 285 | 65 | 0.86 | 0.42 | 0.08 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 40.00 | 1.09 | 1.27 | 1.18 | 1.19 | -1.35 | -53.15% | 0.03 | 1,903 | 1,037 | 0.89 | 0.38 | 0.08 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 40.50 | 0.90 | 0.99 | 0.95 | 0.99 | -1.52 | -60.56% | 0.02 | 105 | 102 | 0.85 | 0.35 | 0.08 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 41.00 | 0.75 | 0.84 | 0.80 | 0.80 | -1.28 | -61.54% | 0.02 | 725 | 1,760 | 0.85 | 0.31 | 0.07 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 41.50 | 0.64 | 0.76 | 0.70 | 0.61 | -1.25 | -67.21% | 0.02 | 164 | 221 | 0.86 | 0.28 | 0.07 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 42.00 | 0.55 | 0.60 | 0.58 | 0.57 | -1.13 | -66.48% | 0.01 | 921 | 870 | 0.85 | 0.25 | 0.07 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 42.50 | 0.45 | 0.63 | 0.54 | 0.43 | -1.07 | -71.34% | 0.01 | 242 | 95 | 0.89 | 0.23 | 0.06 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 43.00 | 0.38 | 0.42 | 0.40 | 0.39 | -0.92 | -70.23% | 0.01 | 292 | 438 | 0.85 | 0.21 | 0.06 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 43.50 | 0.23 | 0.37 | 0.30 | 0.32 | % | 0.01 | 54 | 0 | 0.82 | 0.19 | 0.05 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 44.00 | 0.25 | 0.32 | 0.29 | 0.26 | -0.74 | -74.00% | 0.01 | 137 | 404 | 0.85 | 0.18 | 0.05 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 44.50 | 0.01 | 0.31 | 0.16 | 0.17 | % | 0.00 | 6 | 0 | 0.70 | 0.17 | 0.04 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 45.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.61 | -76.25% | 0.00 | 1,064 | 1,085 | 0.84 | 0.15 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 45.50 | 0.09 | 0.20 | 0.15 | 0.15 | % | 0.00 | 48 | 0 | 0.83 | 0.15 | 0.04 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 46.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.52 | -80.00% | 0.00 | 136 | 384 | 0.86 | 0.14 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 46.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.09 | 0.03 | -0.06 | 2/27/2026 4:00:02 PM EST | |||
| 47.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.40 | -81.64% | 0.00 | 86 | 269 | 0.87 | 0.08 | 0.03 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 47.50 | 0.01 | 0.27 | 0.14 | 0.10 | % | 0.00 | 5 | 0 | 0.90 | 0.08 | 0.03 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 48.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.29 | -80.56% | 0.00 | 178 | 208 | 0.90 | 0.08 | 0.03 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 48.50 | 0.03 | 0.25 | 0.14 | % | 0.00 | 0 | 0 | 1.01 | 0.08 | 0.02 | -0.06 | 2/27/2026 4:00:02 PM EST | |||
| 49.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.28 | -87.50% | 0.00 | 24 | 244 | 0.89 | 0.08 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 49.50 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.08 | 0.02 | -0.07 | 2/27/2026 4:00:02 PM EST | |||
| 50.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.20 | -86.96% | 0.00 | 475 | 1,097 | 0.93 | 0.07 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 51.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.17 | -85.00% | 0.00 | 1,315 | 71 | 0.97 | 0.07 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 52.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 1 | 273 | 1.02 | 0.07 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 53.00 | 0.01 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.04 | 0.06 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.20 | 0.02 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 6 | 296 | 1.06 | 0.02 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.01 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/27/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 3 | 3 | 1.40 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 721 | 1.28 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 170 | 156 | 2.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 71 | 2.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 21.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 13,234 | 784 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 21.50 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 41 | 1.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 22.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 294 | 101 | 1.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 22.50 | 0.02 | 0.10 | 0.06 | 0.12 | +0.02 | +20.00% | 0.00 | 32 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 18 | 33 | 2.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 3,404 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 24.00 | 0.05 | 0.21 | 0.13 | 0.13 | +0.06 | +85.72% | 0.01 | 175 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 24.50 | 0.05 | 0.21 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 332 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 25.00 | 0.02 | 0.15 | 0.09 | 0.12 | +0.05 | +71.43% | 0.00 | 518 | 11,856 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 25.50 | 0.08 | 0.25 | 0.17 | 0.25 | +0.19 | +316.67% | 0.01 | 93 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.47 | 0.24 | 0.10 | +0.02 | +25.00% | 0.01 | 87 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 26.50 | 0.09 | 0.45 | 0.27 | 0.25 | +0.17 | +212.50% | 0.01 | 149 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 27.00 | 0.05 | 1.13 | 0.59 | 0.24 | +0.15 | +166.67% | 0.02 | 5 | 42 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 27.50 | 0.10 | 1.14 | 0.62 | 0.12 | +0.03 | +33.34% | 0.02 | 9 | 29 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 28.00 | 0.08 | 1.89 | 0.99 | 0.14 | +0.02 | +16.67% | 0.04 | 4 | 97 | 2.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 28.50 | 0.12 | 0.18 | 0.15 | 0.16 | +0.04 | +33.34% | 0.01 | 89 | 29 | 1.34 | -0.04 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 29.00 | 0.10 | 0.21 | 0.16 | 0.17 | +0.05 | +41.67% | 0.01 | 626 | 79 | 1.28 | -0.05 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 29.50 | 0.09 | 0.44 | 0.27 | 0.19 | +0.04 | +26.67% | 0.01 | 79 | 98 | 1.35 | -0.05 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 30.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.02 | +12.50% | 0.01 | 646 | 594 | 1.21 | -0.06 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 30.50 | 0.06 | 0.27 | 0.17 | 0.20 | +0.03 | +17.65% | 0.01 | 54 | 50 | 1.08 | -0.07 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 31.00 | 0.18 | 0.25 | 0.22 | 0.22 | +0.02 | +10.00% | 0.01 | 361 | 264 | 1.12 | -0.07 | 0.02 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 31.50 | 0.19 | 0.52 | 0.36 | 0.28 | +0.09 | +47.37% | 0.01 | 7 | 339 | 1.19 | -0.08 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 32.00 | 0.20 | 0.31 | 0.26 | 0.28 | +0.10 | +55.56% | 0.01 | 130 | 89 | 1.03 | -0.10 | 0.03 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 32.50 | 0.27 | 0.39 | 0.33 | 0.32 | +0.08 | +33.34% | 0.01 | 14 | 50 | 1.04 | -0.11 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 33.00 | 0.32 | 0.45 | 0.39 | 0.38 | +0.09 | +31.04% | 0.01 | 233 | 219 | 1.02 | -0.12 | 0.04 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 33.50 | 0.40 | 0.52 | 0.46 | 0.48 | +0.14 | +41.18% | 0.01 | 90 | 350 | 1.01 | -0.13 | 0.05 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 34.00 | 0.46 | 0.56 | 0.51 | 0.47 | +0.07 | +17.50% | 0.01 | 614 | 205 | 0.97 | -0.15 | 0.05 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 34.50 | 0.50 | 0.67 | 0.59 | 0.64 | +0.23 | +56.10% | 0.02 | 42 | 30 | 0.94 | -0.17 | 0.06 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 35.00 | 0.64 | 0.68 | 0.66 | 0.70 | +0.20 | +40.00% | 0.02 | 1,605 | 439 | 0.91 | -0.20 | 0.07 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 35.50 | 0.75 | 0.88 | 0.82 | 0.90 | +0.36 | +66.67% | 0.02 | 162 | 30 | 0.92 | -0.24 | 0.07 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 36.00 | 0.89 | 1.04 | 0.97 | 0.97 | +0.30 | +44.78% | 0.03 | 568 | 183 | 0.92 | -0.28 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 36.50 | 1.03 | 1.21 | 1.12 | 1.00 | +0.26 | +35.14% | 0.03 | 296 | 92 | 0.90 | -0.32 | 0.08 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 37.00 | 1.19 | 1.34 | 1.27 | 1.28 | +0.44 | +52.39% | 0.03 | 703 | 302 | 0.88 | -0.36 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 37.50 | 1.35 | 1.49 | 1.42 | 1.47 | +0.67 | +83.75% | 0.04 | 334 | 41 | 0.84 | -0.41 | 0.09 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 38.00 | 1.64 | 1.77 | 1.71 | 1.78 | +0.64 | +56.14% | 0.04 | 977 | 235 | 0.87 | -0.45 | 0.09 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 38.50 | 1.86 | 2.08 | 1.97 | 2.00 | +0.73 | +57.48% | 0.05 | 1,600 | 1,549 | 0.87 | -0.50 | 0.09 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 39.00 | 2.12 | 2.36 | 2.24 | 2.29 | +0.81 | +54.73% | 0.06 | 645 | 215 | 0.86 | -0.54 | 0.09 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 39.50 | 2.42 | 2.66 | 2.54 | 3.25 | +1.60 | +96.97% | 0.06 | 74 | 96 | 0.86 | -0.58 | 0.08 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 40.00 | 2.74 | 3.05 | 2.90 | 2.85 | +1.00 | +54.06% | 0.07 | 886 | 1,423 | 0.87 | -0.62 | 0.08 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 40.50 | 3.05 | 3.45 | 3.25 | 3.98 | +1.92 | +93.21% | 0.08 | 324 | 346 | 0.87 | -0.65 | 0.08 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 41.00 | 3.40 | 3.80 | 3.60 | 4.50 | +2.18 | +93.97% | 0.09 | 106 | 362 | 0.87 | -0.69 | 0.07 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 41.50 | 3.50 | 5.20 | 4.35 | 3.75 | +1.20 | +47.06% | 0.10 | 46 | 51 | 1.04 | -0.72 | 0.07 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 42.00 | 4.15 | 4.80 | 4.48 | 4.55 | +1.45 | +46.78% | 0.11 | 42 | 180 | 0.93 | -0.75 | 0.07 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 42.50 | 4.45 | 6.75 | 5.60 | 5.60 | +2.69 | +92.44% | 0.13 | 10 | 9 | 1.28 | -0.77 | 0.06 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 43.00 | 4.80 | 6.15 | 5.48 | 5.55 | +2.28 | +69.73% | 0.13 | 22 | 237 | 0.96 | -0.79 | 0.06 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 43.50 | 5.15 | 7.30 | 6.23 | % | 0.14 | 0 | 0 | 1.85 | -0.81 | 0.05 | -0.10 | 2/27/2026 4:00:02 PM EST | |||
| 44.00 | 5.70 | 7.40 | 6.55 | 6.98 | +2.99 | +74.94% | 0.15 | 56 | 166 | 1.70 | -0.82 | 0.05 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 44.50 | 6.30 | 7.75 | 7.03 | 7.70 | % | 0.16 | 2 | 0 | 1.14 | -0.83 | 0.04 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 45.00 | 6.65 | 7.80 | 7.23 | 7.25 | +2.40 | +49.49% | 0.16 | 20 | 121 | 1.49 | -0.85 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 45.50 | 7.10 | 8.60 | 7.85 | 7.37 | % | 0.17 | 1 | 0 | 1.72 | -0.85 | 0.04 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 46.00 | 7.70 | 9.25 | 8.48 | 9.20 | +1.66 | +22.02% | 0.18 | 5 | 53 | 1.86 | -0.86 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 46.50 | 7.80 | 10.15 | 8.98 | % | 0.19 | 0 | 0 | 2.14 | -0.91 | 0.03 | -0.06 | 2/27/2026 4:00:02 PM EST | |||
| 47.00 | 8.55 | 10.10 | 9.33 | 9.83 | +3.23 | +48.94% | 0.20 | 20 | 68 | 1.88 | -0.92 | 0.03 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 47.50 | 8.80 | 11.15 | 9.98 | % | 0.21 | 0 | 0 | 2.25 | -0.92 | 0.03 | -0.06 | 2/27/2026 4:00:02 PM EST | |||
| 48.00 | 9.55 | 11.60 | 10.58 | 9.10 | +0.82 | +9.91% | 0.22 | 1 | 134 | 2.27 | -0.92 | 0.03 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 48.50 | 9.80 | 12.15 | 10.98 | % | 0.23 | 0 | 0 | 2.35 | -0.92 | 0.02 | -0.06 | 2/27/2026 4:00:02 PM EST | |||
| 49.00 | 10.30 | 12.60 | 11.45 | 11.60 | +2.24 | +23.94% | 0.23 | 5 | 31 | 2.38 | -0.92 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 49.50 | 10.75 | 13.15 | 11.95 | % | 0.24 | 0 | 0 | 2.45 | -0.92 | 0.02 | -0.07 | 2/27/2026 4:00:02 PM EST | |||
| 50.00 | 11.25 | 13.60 | 12.43 | 12.88 | +3.63 | +39.25% | 0.25 | 17 | 43 | 2.48 | -0.93 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 51.00 | 12.25 | 14.70 | 13.48 | 19.18 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.63 | -0.93 | 0.02 | -0.07 | 2/6/2026 | 2/27/2026 4:00:02 PM EST |
| 52.00 | 13.40 | 15.65 | 14.53 | 20.89 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2.69 | -0.93 | 0.02 | -0.07 | 2/24/2026 | 2/27/2026 4:00:02 PM EST |
| 53.00 | 14.25 | 16.65 | 15.45 | 12.97 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.78 | -0.94 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 54.00 | 15.25 | 17.65 | 16.45 | 23.64 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.87 | -0.98 | 0.01 | -0.02 | 2/24/2026 | 2/27/2026 4:00:02 PM EST |
| 55.00 | 16.35 | 18.05 | 17.20 | 14.98 | 0.00 | 0.00% | 0.31 | 0 | 33 | 2.57 | -0.98 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 56.00 | 16.90 | 19.80 | 18.35 | 24.84 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.12 | -0.99 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:02 PM EST |
| 57.00 | 17.10 | 20.80 | 18.95 | 24.39 | 0.00 | 0.00% | 0.33 | 0 | 14 | 3.21 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/27/2026 4:00:02 PM EST |
| 58.00 | 19.25 | 21.80 | 20.53 | % | 0.35 | 0 | 0 | 3.28 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:02 PM EST | |||
| 60.00 | 21.25 | 23.80 | 22.53 | 26.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.43 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/27/2026 4:00:02 PM EST |
| 65.00 | 24.95 | 28.80 | 26.88 | 30.82 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:02 PM EST |