Options Chain for IONQ INC COM (IONQ) - $31.90 as of 3/20/2026 3:17:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.15 | 12.30 | 11.23 | 16.50 | 0.00 | 0.00% | 0.56 | 0 | 94 | 3.54 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:46 PM EST |
| 21.00 | 9.35 | 11.30 | 10.33 | 15.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:46 PM EST |
| 22.00 | 8.20 | 10.30 | 9.25 | 11.88 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:46 PM EST |
| 22.50 | 7.80 | 9.75 | 8.78 | 9.66 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.00 | 0.99 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 23.00 | 7.35 | 9.30 | 8.33 | 9.17 | 0.00 | 0.00% | 0.36 | 0 | 28 | 2.72 | 0.99 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 23.50 | 6.85 | 8.85 | 7.85 | 7.96 | -0.69 | -7.98% | 0.33 | 2 | 1 | 2.64 | 0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 24.00 | 6.35 | 8.25 | 7.30 | 7.47 | -2.80 | -27.27% | 0.30 | 2 | 53 | 2.42 | 0.98 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 24.50 | 5.85 | 7.80 | 6.83 | 8.88 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.52 | 0.96 | 0.02 | -0.03 | 3/18/2026 | 3/20/2026 3:59:46 PM EST |
| 25.00 | 5.45 | 6.55 | 6.00 | 6.74 | -0.22 | -3.17% | 0.24 | 2 | 11 | 1.45 | 0.95 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 25.50 | 5.05 | 6.15 | 5.60 | 5.66 | -0.99 | -14.89% | 0.22 | 46 | 1 | 1.52 | 0.94 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 26.00 | 4.55 | 5.70 | 5.13 | 5.36 | -0.82 | -13.27% | 0.20 | 29 | 7 | 1.47 | 0.92 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 26.50 | 4.15 | 5.15 | 4.65 | 4.67 | -1.26 | -21.25% | 0.18 | 48 | 3 | 1.32 | 0.90 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 27.00 | 3.55 | 4.70 | 4.13 | 4.45 | -0.98 | -18.05% | 0.15 | 28 | 7 | 1.17 | 0.88 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 27.50 | 3.35 | 4.25 | 3.80 | 3.63 | -1.31 | -26.52% | 0.14 | 11 | 2 | 1.24 | 0.85 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 28.00 | 2.78 | 3.85 | 3.32 | 3.35 | -1.11 | -24.89% | 0.12 | 5 | 36 | 1.17 | 0.82 | 0.07 | -0.07 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 28.50 | 2.45 | 3.45 | 2.95 | 3.10 | -2.33 | -42.91% | 0.10 | 5 | 12 | 1.14 | 0.79 | 0.08 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 29.00 | 2.38 | 3.15 | 2.77 | 2.58 | -1.26 | -32.82% | 0.10 | 43 | 49 | 0.84 | 0.74 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 29.50 | 1.97 | 2.64 | 2.31 | 2.95 | % | 0.08 | 30 | 0 | 0.77 | 0.70 | 0.09 | -0.09 | 3/20/2026 | 3/20/2026 3:59:46 PM EST | |
| 30.00 | 2.11 | 2.25 | 2.18 | 1.88 | -1.11 | -37.13% | 0.07 | 24 | 31 | 0.90 | 0.65 | 0.10 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 30.50 | 1.79 | 1.98 | 1.89 | 1.61 | -1.82 | -53.07% | 0.06 | 117 | 2 | 0.90 | 0.60 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 31.00 | 1.52 | 1.67 | 1.60 | 1.61 | -0.75 | -31.78% | 0.05 | 303 | 112 | 0.87 | 0.54 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 31.50 | 1.28 | 1.43 | 1.36 | 1.35 | -0.60 | -30.77% | 0.04 | 142 | 64 | 0.87 | 0.49 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 32.00 | 1.06 | 1.20 | 1.13 | 1.17 | -0.44 | -27.33% | 0.04 | 1,666 | 103 | 0.86 | 0.43 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 32.50 | 0.86 | 1.01 | 0.94 | 0.78 | -0.72 | -48.00% | 0.03 | 410 | 85 | 0.85 | 0.38 | 0.10 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 33.00 | 0.70 | 0.84 | 0.77 | 0.77 | -0.50 | -39.37% | 0.02 | 622 | 302 | 0.85 | 0.33 | 0.10 | -0.09 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 33.50 | 0.55 | 0.68 | 0.62 | 0.62 | -0.32 | -34.05% | 0.02 | 97 | 105 | 0.84 | 0.28 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 34.00 | 0.45 | 0.60 | 0.53 | 0.54 | -0.22 | -28.95% | 0.02 | 191 | 332 | 0.86 | 0.24 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 34.50 | 0.34 | 0.46 | 0.40 | 0.32 | -0.40 | -55.56% | 0.01 | 208 | 199 | 0.83 | 0.20 | 0.08 | -0.07 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 35.00 | 0.29 | 0.36 | 0.33 | 0.32 | -0.23 | -41.82% | 0.01 | 681 | 403 | 0.84 | 0.17 | 0.07 | -0.06 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 35.50 | 0.20 | 0.34 | 0.27 | 0.22 | -0.25 | -53.20% | 0.01 | 495 | 280 | 0.84 | 0.14 | 0.06 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 36.00 | 0.15 | 0.24 | 0.20 | 0.20 | -0.17 | -45.95% | 0.01 | 191 | 397 | 0.82 | 0.12 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 36.50 | 0.11 | 0.26 | 0.19 | 0.13 | -0.20 | -60.61% | 0.01 | 33 | 118 | 0.86 | 0.10 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 37.00 | 0.09 | 0.18 | 0.14 | 0.15 | -0.10 | -40.00% | 0.00 | 139 | 563 | 0.86 | 0.08 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 37.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 187 | 167 | 0.86 | 0.07 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 38.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 199 | 1,806 | 0.87 | 0.06 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 38.50 | 0.05 | 0.16 | 0.11 | 0.09 | -0.21 | -70.00% | 0.00 | 3 | 180 | 0.94 | 0.05 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 39.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 188 | 297 | 0.94 | 0.04 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 39.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 51 | 0.91 | 0.04 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 503 | 793 | 1.01 | 0.03 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 40.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.23 | -85.19% | 0.00 | 1 | 60 | 1.16 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 273 | 1.14 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 41.50 | 0.03 | 0.10 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 29 | 1.06 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 42.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 352 | 1.03 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 43.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 238 | 1.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 44.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 2,070 | 1.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 45.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 46.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 183 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 46.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 47.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.14 | -82.36% | 0.00 | 2 | 171 | 1.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.35 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 854 | 1.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 51.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.57 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.71 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 140 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 57 | 2.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 11,037 | 7,486 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 2,485 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 316 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 10 | 1.22 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 41 | 48 | 1.37 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 23.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 159 | 12 | 1.16 | -0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 71 | 86 | 1.19 | -0.02 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 15 | 1.00 | -0.04 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 25.00 | 0.09 | 0.16 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 74 | 196 | 1.07 | -0.05 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 25.50 | 0.12 | 0.20 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 31 | 65 | 1.05 | -0.06 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 26.00 | 0.16 | 0.23 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 115 | 329 | 1.02 | -0.08 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 26.50 | 0.19 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.01 | 12 | 108 | 0.99 | -0.10 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 27.00 | 0.20 | 0.43 | 0.32 | 0.30 | +0.03 | +11.12% | 0.01 | 175 | 380 | 1.00 | -0.12 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 27.50 | 0.26 | 0.41 | 0.34 | 0.36 | +0.05 | +16.13% | 0.01 | 18 | 22 | 0.92 | -0.15 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 28.00 | 0.41 | 0.44 | 0.43 | 0.41 | +0.01 | +2.50% | 0.02 | 195 | 151 | 0.91 | -0.18 | 0.07 | -0.07 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 28.50 | 0.48 | 0.57 | 0.53 | 0.59 | +0.08 | +15.69% | 0.02 | 85 | 37 | 0.91 | -0.21 | 0.08 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 29.00 | 0.59 | 0.70 | 0.65 | 0.57 | -0.01 | -1.73% | 0.02 | 357 | 163 | 0.88 | -0.26 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 29.50 | 0.72 | 0.85 | 0.79 | 0.92 | +0.24 | +35.30% | 0.03 | 62 | 55 | 0.88 | -0.30 | 0.09 | -0.09 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 30.00 | 0.92 | 0.95 | 0.94 | 0.92 | +0.21 | +29.58% | 0.03 | 886 | 608 | 0.85 | -0.35 | 0.10 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 30.50 | 1.05 | 1.21 | 1.13 | 1.22 | +0.21 | +20.80% | 0.04 | 140 | 49 | 0.85 | -0.40 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 31.00 | 1.27 | 1.40 | 1.34 | 1.34 | +0.04 | +3.08% | 0.04 | 224 | 352 | 0.83 | -0.46 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 31.50 | 1.53 | 1.67 | 1.60 | 1.76 | +0.29 | +19.73% | 0.05 | 76 | 269 | 0.82 | -0.51 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 32.00 | 1.76 | 1.94 | 1.85 | 1.99 | +0.29 | +17.06% | 0.06 | 110 | 233 | 0.80 | -0.57 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 32.50 | 2.07 | 2.25 | 2.16 | 2.65 | +0.77 | +40.96% | 0.07 | 28 | 115 | 0.79 | -0.62 | 0.10 | -0.10 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 33.00 | 2.41 | 2.61 | 2.51 | 2.50 | +0.15 | +6.39% | 0.08 | 163 | 191 | 0.80 | -0.67 | 0.10 | -0.09 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 33.50 | 2.70 | 3.00 | 2.85 | 3.35 | +0.85 | +34.00% | 0.09 | 12 | 94 | 0.74 | -0.71 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 34.00 | 3.10 | 3.50 | 3.30 | 3.51 | +0.81 | +30.00% | 0.10 | 132 | 106 | 0.79 | -0.76 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 34.50 | 3.50 | 4.30 | 3.90 | 4.00 | +0.15 | +3.90% | 0.11 | 45 | 60 | 0.93 | -0.80 | 0.08 | -0.07 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 35.00 | 3.95 | 4.60 | 4.28 | 4.54 | +1.14 | +33.53% | 0.12 | 82 | 394 | 1.19 | -0.83 | 0.07 | -0.06 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 35.50 | 4.15 | 5.55 | 4.85 | 4.48 | +0.39 | +9.54% | 0.14 | 5 | 25 | 1.40 | -0.86 | 0.06 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 36.00 | 4.80 | 5.80 | 5.30 | 5.30 | +0.88 | +19.91% | 0.15 | 20 | 49 | 1.58 | -0.88 | 0.05 | -0.05 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 36.50 | 5.25 | 6.50 | 5.88 | 4.84 | +0.24 | +5.22% | 0.16 | 3 | 16 | 1.65 | -0.90 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 37.00 | 5.60 | 6.70 | 6.15 | 5.97 | +0.58 | +10.77% | 0.17 | 10 | 88 | 1.50 | -0.92 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 37.50 | 6.20 | 7.45 | 6.83 | 6.31 | +0.51 | +8.80% | 0.18 | 5 | 29 | 1.68 | -0.93 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 38.00 | 6.30 | 8.05 | 7.18 | 6.46 | +0.38 | +6.25% | 0.19 | 5 | 62 | 1.89 | -0.94 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 38.50 | 7.00 | 8.35 | 7.68 | 5.35 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.96 | -0.95 | 0.03 | -0.03 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 39.00 | 7.60 | 8.75 | 8.18 | 8.39 | +0.31 | +3.84% | 0.21 | 13 | 44 | 1.80 | -0.96 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 39.50 | 7.70 | 9.20 | 8.45 | 8.40 | +1.57 | +22.99% | 0.21 | 2 | 23 | 1.97 | -0.96 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 40.00 | 8.65 | 9.70 | 9.18 | 9.38 | +1.19 | +14.53% | 0.23 | 14 | 162 | 2.03 | -0.97 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 40.50 | 9.05 | 10.35 | 9.70 | % | 0.24 | 0 | 0 | 2.20 | -0.99 | 0.01 | -0.01 | 3/20/2026 3:59:46 PM EST | |||
| 41.00 | 9.60 | 10.65 | 10.13 | 10.40 | +1.10 | +11.83% | 0.25 | 9 | 88 | 1.98 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 41.50 | 10.10 | 11.25 | 10.68 | 10.72 | +0.52 | +5.10% | 0.26 | 1 | 2 | 2.08 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 42.00 | 10.60 | 11.70 | 11.15 | 11.36 | +1.12 | +10.94% | 0.27 | 5 | 108 | 2.09 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 42.50 | 11.05 | 12.40 | 11.73 | % | 0.28 | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 43.00 | 11.60 | 12.70 | 12.15 | 12.49 | +1.19 | +10.54% | 0.28 | 28 | 172 | 2.19 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 43.50 | 12.05 | 13.20 | 12.63 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 44.00 | 12.60 | 13.70 | 13.15 | 13.36 | +1.01 | +8.18% | 0.30 | 1 | 81 | 2.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 44.50 | 13.05 | 14.30 | 13.68 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 45.00 | 13.60 | 14.35 | 13.98 | 13.83 | +0.67 | +5.10% | 0.31 | 2 | 92 | 2.02 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 45.50 | 14.00 | 15.30 | 14.65 | % | 0.32 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 46.00 | 14.55 | 15.70 | 15.13 | 14.54 | +2.14 | +17.26% | 0.33 | 2 | 47 | 2.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 46.50 | 15.05 | 16.20 | 15.63 | % | 0.34 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST | |||
| 47.00 | 15.35 | 16.90 | 16.13 | 15.63 | 0.00 | 0.00% | 0.34 | 0 | 27 | 2.74 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 48.00 | 16.35 | 17.70 | 17.03 | 16.27 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:46 PM EST |
| 49.00 | 17.60 | 18.70 | 18.15 | 15.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.73 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:46 PM EST |
| 50.00 | 18.55 | 19.70 | 19.13 | 18.52 | +0.06 | +0.33% | 0.38 | 2 | 122 | 2.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:46 PM EST |
| 51.00 | 19.50 | 20.90 | 20.20 | 17.95 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:46 PM EST |
| 52.00 | 20.55 | 21.80 | 21.18 | 14.82 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:46 PM EST |
| 53.00 | 21.10 | 22.85 | 21.98 | 16.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:46 PM EST |
| 55.00 | 23.10 | 24.70 | 23.90 | 20.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:46 PM EST |
| 60.00 | 28.10 | 29.90 | 29.00 | % | 0.48 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:46 PM EST |