Options Chain for IONQ INC COM (IONQ) - $36.02 as of 3/6/2026 11:27:55 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 | 16.80 | 20.10 | 18.45 | % | 1.09 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 20.00 | 13.80 | 17.15 | 15.48 | 15.23 | 0.00 | 0.00% | 0.77 | 0 | 2 | 4.39 | 0.99 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 21.00 | 12.85 | 16.15 | 14.50 | 14.25 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.05 | 0.98 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 22.00 | 11.85 | 15.20 | 13.53 | 14.67 | -0.78 | -5.05% | 0.61 | 2 | 0 | 3.63 | 0.98 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 23.00 | 12.90 | 14.20 | 13.55 | 13.71 | -0.77 | -5.32% | 0.59 | 4 | 1 | 2.93 | 0.97 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 24.00 | 11.90 | 13.25 | 12.58 | 12.77 | +2.98 | +30.44% | 0.52 | 2 | 2 | 1.94 | 0.96 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 25.00 | 10.95 | 12.15 | 11.55 | 11.35 | -1.19 | -9.49% | 0.46 | 14 | 20 | 2.67 | 0.95 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 25.50 | 10.45 | 11.75 | 11.10 | 10.55 | % | 0.44 | 12 | 0 | 2.47 | 0.94 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 26.00 | 10.00 | 11.30 | 10.65 | 10.00 | +4.15 | +70.94% | 0.41 | 65 | 3 | 2.78 | 0.93 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 26.50 | 8.55 | 10.80 | 9.68 | % | 0.37 | 0 | 0 | 1.74 | 0.93 | 0.02 | -0.07 | 3/6/2026 3:59:53 PM EST | |||
| 27.00 | 9.05 | 10.35 | 9.70 | 10.30 | +1.91 | +22.77% | 0.36 | 10 | 6 | 1.95 | 0.92 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 27.50 | 8.55 | 9.85 | 9.20 | 8.60 | +0.67 | +8.45% | 0.33 | 12 | 1 | 2.68 | 0.92 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 28.00 | 7.65 | 9.20 | 8.43 | 8.20 | -4.30 | -34.40% | 0.30 | 49 | 4 | 1.76 | 0.91 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 28.50 | 6.00 | 8.95 | 7.48 | % | 0.26 | 0 | 0 | 2.35 | 0.90 | 0.03 | -0.08 | 3/6/2026 3:59:53 PM EST | |||
| 29.00 | 5.90 | 8.45 | 7.18 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.24 | 0.88 | 0.03 | -0.09 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 29.50 | 6.05 | 7.40 | 6.73 | 6.68 | +0.80 | +13.61% | 0.23 | 389 | 5 | 1.84 | 0.87 | 0.03 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 30.00 | 5.35 | 7.55 | 6.45 | 6.47 | +1.27 | +24.43% | 0.21 | 3 | 28 | 2.23 | 0.86 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 30.50 | 5.20 | 6.40 | 5.80 | 5.69 | +0.44 | +8.39% | 0.19 | 391 | 35 | 1.65 | 0.85 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 31.00 | 4.25 | 6.60 | 5.43 | 5.48 | +1.48 | +37.00% | 0.18 | 5 | 28 | 1.94 | 0.83 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 31.50 | 4.45 | 5.35 | 4.90 | 5.10 | +1.04 | +25.62% | 0.16 | 3 | 116 | 1.17 | 0.81 | 0.05 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 32.00 | 3.70 | 5.60 | 4.65 | 4.70 | +0.76 | +19.29% | 0.15 | 3 | 85 | 1.81 | 0.79 | 0.05 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 32.50 | 2.83 | 5.40 | 4.12 | 4.54 | +0.39 | +9.40% | 0.13 | 2 | 17 | 1.87 | 0.76 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 33.00 | 2.33 | 4.80 | 3.57 | 3.39 | +0.05 | +1.50% | 0.11 | 6 | 169 | 1.70 | 0.73 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 33.50 | 2.09 | 4.55 | 3.32 | 3.80 | +0.71 | +22.98% | 0.10 | 8 | 14 | 1.97 | 0.70 | 0.07 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 34.00 | 2.71 | 3.10 | 2.91 | 2.99 | +0.29 | +10.75% | 0.09 | 69 | 127 | 1.02 | 0.67 | 0.08 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 34.50 | 2.25 | 2.79 | 2.52 | 2.78 | -0.01 | -0.36% | 0.07 | 14 | 35 | 0.96 | 0.63 | 0.08 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 35.00 | 1.97 | 2.49 | 2.23 | 2.43 | +0.13 | +5.66% | 0.06 | 113 | 166 | 0.96 | 0.58 | 0.09 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 35.50 | 1.89 | 2.19 | 2.04 | 2.05 | -0.20 | -8.89% | 0.06 | 107 | 63 | 1.00 | 0.54 | 0.09 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 36.00 | 1.68 | 1.84 | 1.76 | 1.77 | -0.05 | -2.75% | 0.05 | 522 | 309 | 0.97 | 0.50 | 0.09 | -0.13 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 36.50 | 1.41 | 1.66 | 1.54 | 1.53 | -0.17 | -10.00% | 0.04 | 164 | 24 | 0.96 | 0.45 | 0.09 | -0.13 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 37.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.15 | -10.35% | 0.04 | 868 | 819 | 0.97 | 0.41 | 0.09 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 37.50 | 1.04 | 1.25 | 1.15 | 1.20 | -0.07 | -5.52% | 0.03 | 139 | 228 | 0.95 | 0.37 | 0.08 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 38.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.07 | -6.55% | 0.03 | 591 | 273 | 0.95 | 0.33 | 0.08 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 38.50 | 0.79 | 0.92 | 0.86 | 0.85 | +0.07 | +8.98% | 0.02 | 119 | 199 | 0.95 | 0.30 | 0.08 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 39.00 | 0.62 | 0.75 | 0.69 | 0.73 | -0.07 | -8.75% | 0.02 | 810 | 201 | 0.93 | 0.27 | 0.07 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 39.50 | 0.51 | 0.67 | 0.59 | 0.55 | -0.05 | -8.34% | 0.01 | 88 | 75 | 0.93 | 0.24 | 0.07 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 40.00 | 0.47 | 0.55 | 0.51 | 0.51 | -0.07 | -12.07% | 0.01 | 1,931 | 730 | 0.94 | 0.21 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 40.50 | 0.35 | 0.49 | 0.42 | 0.45 | -0.05 | -10.00% | 0.01 | 91 | 152 | 0.94 | 0.18 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 41.00 | 0.32 | 0.42 | 0.37 | 0.38 | -0.02 | -5.00% | 0.01 | 459 | 673 | 0.95 | 0.16 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 41.50 | 0.24 | 0.42 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 139 | 116 | 0.96 | 0.14 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 42.00 | 0.24 | 0.35 | 0.30 | 0.26 | -0.03 | -10.35% | 0.01 | 233 | 435 | 0.98 | 0.12 | 0.04 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 42.50 | 0.17 | 0.32 | 0.25 | 0.24 | +0.10 | +71.43% | 0.01 | 156 | 188 | 0.98 | 0.11 | 0.04 | -0.06 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 43.00 | 0.17 | 0.25 | 0.21 | 0.19 | -0.04 | -17.40% | 0.00 | 156 | 1,400 | 0.99 | 0.09 | 0.04 | -0.06 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 43.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 3 | 79 | 0.99 | 0.08 | 0.03 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 44.00 | 0.12 | 0.22 | 0.17 | 0.14 | +0.03 | +27.28% | 0.00 | 277 | 600 | 1.02 | 0.07 | 0.03 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 44.50 | 0.06 | 0.22 | 0.14 | 0.13 | -0.53 | -80.31% | 0.00 | 11 | 40 | 1.00 | 0.06 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 45.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 71 | 722 | 1.00 | 0.05 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 45.50 | 0.03 | 0.18 | 0.11 | 0.08 | -0.04 | -33.34% | 0.00 | 8 | 49 | 0.99 | 0.05 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 46.00 | 0.07 | 0.17 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 24 | 245 | 1.09 | 0.04 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 46.50 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.03 | 0.01 | -0.02 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 47.00 | 0.06 | 0.14 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 27 | 158 | 1.14 | 0.03 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 30 | 1.23 | 0.02 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 48.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.09 | 0.02 | 0.01 | -0.02 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.48 | 0.01 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.89 | 0.01 | 0.01 | -0.01 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 49.50 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.01 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 283 | 1.09 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 48 | 1.53 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.54 | 0.27 | 0.05 | +0.02 | +66.67% | 0.01 | 3 | 84 | 2.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,507 | 2.19 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.26 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.94 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 113 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.91 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:53 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 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,815 | 62 | 2.27 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 2,327 | 756 | 2.02 | -0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 21.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 164 | 2,059 | 2.04 | -0.02 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 22.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 3,059 | 64 | 1.97 | -0.02 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 23.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.12 | +200.00% | 0.01 | 11,539 | 58 | 1.96 | -0.03 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 24.00 | 0.13 | 0.19 | 0.16 | 0.18 | +0.11 | +157.15% | 0.01 | 9,232 | 256 | 1.77 | -0.04 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 25.00 | 0.21 | 0.24 | 0.23 | 0.19 | +0.05 | +35.72% | 0.01 | 858 | 286 | 1.75 | -0.05 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 25.50 | 0.22 | 0.26 | 0.24 | 0.23 | -0.02 | -8.00% | 0.01 | 290 | 14 | 1.70 | -0.06 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 26.00 | 0.24 | 0.25 | 0.25 | 0.24 | +0.09 | +60.00% | 0.01 | 141 | 77 | 1.63 | -0.07 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 26.50 | 0.26 | 0.30 | 0.28 | 0.26 | +0.14 | +116.67% | 0.01 | 93 | 16 | 1.60 | -0.07 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 27.00 | 0.28 | 0.32 | 0.30 | 0.29 | +0.09 | +45.00% | 0.01 | 76 | 158 | 1.55 | -0.08 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 27.50 | 0.22 | 0.34 | 0.28 | 0.31 | +0.09 | +40.91% | 0.01 | 529 | 9 | 1.50 | -0.08 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 28.00 | 0.25 | 0.39 | 0.32 | 0.35 | +0.08 | +29.63% | 0.01 | 514 | 96 | 1.43 | -0.09 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 28.50 | 0.24 | 0.44 | 0.34 | 0.36 | +0.01 | +2.86% | 0.01 | 45 | 11 | 1.37 | -0.10 | 0.03 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 29.00 | 0.32 | 0.45 | 0.39 | 0.38 | +0.04 | +11.77% | 0.01 | 24 | 83 | 1.33 | -0.12 | 0.03 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 29.50 | 0.30 | 0.57 | 0.44 | 0.45 | +0.13 | +40.63% | 0.01 | 11 | 226 | 1.29 | -0.13 | 0.03 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 30.00 | 0.46 | 0.51 | 0.49 | 0.51 | +0.19 | +59.38% | 0.02 | 155 | 463 | 1.28 | -0.14 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 30.50 | 0.37 | 0.64 | 0.51 | 0.45 | 0.00 | 0.00% | 0.02 | 71 | 20 | 1.20 | -0.15 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 31.00 | 0.42 | 0.69 | 0.56 | 0.55 | 0.00 | 0.00% | 0.02 | 137 | 86 | 1.16 | -0.17 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 31.50 | 0.61 | 0.73 | 0.67 | 0.74 | +0.05 | +7.25% | 0.02 | 33 | 48 | 1.16 | -0.19 | 0.05 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 32.00 | 0.69 | 0.79 | 0.74 | 0.70 | +0.13 | +22.81% | 0.02 | 125 | 187 | 1.12 | -0.21 | 0.05 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 32.50 | 0.75 | 0.92 | 0.84 | 0.78 | -0.07 | -8.24% | 0.03 | 135 | 84 | 1.08 | -0.24 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 33.00 | 0.88 | 0.99 | 0.94 | 0.90 | +0.02 | +2.28% | 0.03 | 1,157 | 303 | 1.06 | -0.27 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 33.50 | 0.78 | 1.15 | 0.97 | 1.04 | -0.28 | -21.22% | 0.03 | 108 | 64 | 0.97 | -0.30 | 0.07 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 34.00 | 1.10 | 1.25 | 1.18 | 1.19 | +0.15 | +14.43% | 0.03 | 520 | 508 | 0.99 | -0.33 | 0.08 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 34.50 | 1.09 | 1.47 | 1.28 | 1.35 | +0.11 | +8.88% | 0.04 | 38 | 192 | 0.93 | -0.37 | 0.08 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 35.00 | 1.51 | 1.61 | 1.56 | 1.55 | +0.13 | +9.16% | 0.04 | 1,065 | 400 | 0.95 | -0.42 | 0.09 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 35.50 | 1.45 | 1.89 | 1.67 | 1.77 | -0.43 | -19.55% | 0.05 | 55 | 40 | 0.89 | -0.46 | 0.09 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 36.00 | 1.82 | 2.10 | 1.96 | 2.14 | +0.31 | +16.94% | 0.05 | 563 | 127 | 0.91 | -0.50 | 0.09 | -0.13 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 36.50 | 1.89 | 2.62 | 2.26 | 2.25 | +0.16 | +7.66% | 0.06 | 93 | 75 | 0.91 | -0.55 | 0.09 | -0.13 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 37.00 | 2.33 | 2.77 | 2.55 | 2.55 | +0.02 | +0.80% | 0.07 | 201 | 142 | 0.96 | -0.59 | 0.09 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 37.50 | 2.44 | 3.25 | 2.85 | 2.37 | -0.36 | -13.19% | 0.08 | 124 | 313 | 0.89 | -0.63 | 0.08 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 38.00 | 3.05 | 3.50 | 3.28 | 2.65 | -0.68 | -20.42% | 0.09 | 72 | 165 | 0.93 | -0.67 | 0.08 | -0.12 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 38.50 | 2.76 | 4.65 | 3.71 | 3.10 | -0.30 | -8.83% | 0.10 | 3 | 40 | 0.87 | -0.70 | 0.08 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 39.00 | 3.65 | 5.05 | 4.35 | 3.47 | -0.58 | -14.33% | 0.11 | 11 | 174 | 1.09 | -0.73 | 0.07 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 39.50 | 3.05 | 5.40 | 4.23 | 3.69 | -0.91 | -19.79% | 0.11 | 31 | 13 | 1.55 | -0.76 | 0.07 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 40.00 | 4.10 | 5.40 | 4.75 | 5.05 | +0.30 | +6.32% | 0.12 | 64 | 161 | 0.81 | -0.79 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 40.50 | 4.55 | 6.00 | 5.28 | 5.40 | +1.26 | +30.44% | 0.13 | 2 | 1 | 0.85 | -0.82 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 41.00 | 4.50 | 6.60 | 5.55 | 5.30 | -0.40 | -7.02% | 0.14 | 17 | 130 | 1.39 | -0.84 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 41.50 | 5.40 | 6.85 | 6.13 | 5.72 | +0.80 | +16.26% | 0.15 | 30 | 2 | 1.52 | -0.86 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 42.00 | 6.05 | 7.40 | 6.73 | 6.09 | -0.21 | -3.34% | 0.16 | 40 | 444 | 1.52 | -0.88 | 0.04 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 42.50 | 4.95 | 8.05 | 6.50 | 6.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.64 | -0.89 | 0.04 | -0.06 | 2/27/2026 | 3/6/2026 3:59:53 PM EST |
| 43.00 | 6.00 | 8.65 | 7.33 | 6.89 | -0.30 | -4.18% | 0.17 | 6 | 227 | 1.88 | -0.91 | 0.04 | -0.06 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 43.50 | 6.60 | 9.05 | 7.83 | 6.80 | % | 0.18 | 2 | 0 | 1.76 | -0.92 | 0.03 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 44.00 | 7.80 | 9.20 | 8.50 | 8.13 | -0.72 | -8.14% | 0.19 | 7 | 126 | 1.71 | -0.93 | 0.03 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 44.50 | 8.40 | 9.95 | 9.18 | % | 0.21 | 0 | 0 | 1.80 | -0.94 | 0.03 | -0.04 | 3/6/2026 3:59:53 PM EST | |||
| 45.00 | 8.90 | 10.35 | 9.63 | 8.80 | -0.72 | -7.57% | 0.21 | 36 | 196 | 1.92 | -0.95 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 45.50 | 9.00 | 11.05 | 10.03 | % | 0.22 | 0 | 0 | 1.97 | -0.95 | 0.02 | -0.04 | 3/6/2026 3:59:53 PM EST | |||
| 46.00 | 9.65 | 11.05 | 10.35 | 10.48 | +1.55 | +17.36% | 0.23 | 14 | 33 | 1.81 | -0.96 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 46.50 | 9.80 | 11.70 | 10.75 | 10.81 | +1.01 | +10.31% | 0.23 | 2 | 2 | 1.82 | -0.97 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 47.00 | 10.05 | 11.90 | 10.98 | 10.77 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.79 | -0.97 | 0.01 | -0.02 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 47.50 | 10.30 | 13.00 | 11.65 | % | 0.25 | 0 | 0 | 2.14 | -0.98 | 0.01 | -0.02 | 3/6/2026 3:59:53 PM EST | |||
| 48.00 | 11.00 | 13.15 | 12.08 | 12.65 | 0.00 | 0.00% | 0.25 | 0 | 59 | 2.08 | -0.98 | 0.01 | -0.02 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 48.50 | 11.50 | 14.05 | 12.78 | % | 0.26 | 0 | 0 | 2.41 | -0.99 | 0.01 | -0.01 | 3/6/2026 3:59:53 PM EST | |||
| 49.00 | 12.00 | 14.15 | 13.08 | 12.48 | 0.00 | 0.00% | 0.27 | 0 | 33 | 2.17 | -0.99 | 0.01 | -0.01 | 3/3/2026 | 3/6/2026 3:59:53 PM EST |
| 49.50 | 12.25 | 14.85 | 13.55 | % | 0.27 | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.01 | 3/6/2026 3:59:53 PM EST | |||
| 50.00 | 12.95 | 15.30 | 14.13 | 14.58 | 0.00 | 0.00% | 0.28 | 0 | 17 | 2.22 | -0.99 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 51.00 | 13.95 | 16.30 | 15.13 | 11.76 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.30 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/6/2026 3:59:53 PM EST |
| 52.00 | 14.95 | 17.30 | 16.13 | 14.59 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:53 PM EST |
| 53.00 | 15.95 | 18.55 | 17.25 | 15.65 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:53 PM EST |
| 54.00 | 16.95 | 19.50 | 18.23 | 18.23 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 55.00 | 17.15 | 21.25 | 19.20 | 15.18 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:53 PM EST |
| 56.00 | 18.25 | 22.25 | 20.25 | 24.29 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 3:59:53 PM EST |
| 60.00 | 22.25 | 26.25 | 24.25 | 19.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:53 PM EST |
| 65.00 | 27.25 | 31.25 | 29.25 | 32.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 3:59:53 PM EST |