Options Chain for IONQ INC COM (IONQ) - $46.09 as of 4/19/2026 4:29:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 27.95 | 29.90 | 28.93 | 27.72 | +1.73 | +6.66% | 1.52 | 2 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 20.00 | 26.95 | 28.75 | 27.85 | 25.98 | +0.98 | +3.92% | 1.39 | 6 | 34 | 5.05 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 20.50 | 26.25 | 28.60 | 27.43 | 25.58 | +3.30 | +14.82% | 1.34 | 5 | 3 | 6.41 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 21.00 | 25.95 | 27.85 | 26.90 | 26.19 | +4.41 | +20.25% | 1.28 | 3 | 4 | 5.78 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 21.50 | 25.45 | 27.40 | 26.43 | 20.67 | 0.00 | 0.00% | 1.23 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:51 PM EST |
| 22.00 | 24.95 | 26.85 | 25.90 | 23.90 | +16.60 | +227.40% | 1.18 | 3 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 22.50 | 24.45 | 26.50 | 25.48 | 23.50 | % | 1.13 | 1 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST | |
| 23.00 | 23.95 | 25.85 | 24.90 | 23.44 | +17.53 | +296.62% | 1.08 | 12 | 13 | 5.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 23.50 | 23.45 | 25.40 | 24.43 | 23.04 | +17.56 | +320.44% | 1.04 | 2 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 24.00 | 22.95 | 24.90 | 23.93 | % | 1.00 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:51 PM EST | |||
| 24.50 | 22.45 | 24.45 | 23.45 | % | 0.96 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:51 PM EST | |||
| 25.00 | 21.95 | 23.90 | 22.93 | 4.20 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:51 PM EST |
| 25.50 | 21.45 | 23.40 | 22.43 | % | 0.88 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:51 PM EST | |||
| 26.00 | 21.00 | 22.85 | 21.93 | 20.53 | +3.71 | +22.06% | 0.84 | 11 | 57 | 4.49 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 26.50 | 20.45 | 22.35 | 21.40 | 20.13 | +4.45 | +28.38% | 0.81 | 1 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 27.00 | 20.00 | 21.85 | 20.93 | 18.80 | 0.00 | 0.00% | 0.78 | 0 | 43 | 4.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:51 PM EST |
| 27.50 | 19.45 | 21.35 | 20.40 | 17.00 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:51 PM EST |
| 28.00 | 19.00 | 20.80 | 19.90 | 17.85 | -0.15 | -0.84% | 0.71 | 1 | 516 | 3.96 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 28.50 | 18.80 | 20.35 | 19.58 | 17.78 | +1.38 | +8.42% | 0.69 | 7 | 33 | 3.93 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 29.00 | 18.30 | 19.80 | 19.05 | 17.39 | +1.58 | +10.00% | 0.66 | 3 | 266 | 3.76 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 29.50 | 17.70 | 19.20 | 18.45 | 18.43 | +3.11 | +20.30% | 0.63 | 4 | 95 | 3.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 30.00 | 17.40 | 18.85 | 18.13 | 18.12 | +2.15 | +13.47% | 0.60 | 4 | 575 | 3.62 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 30.50 | 16.70 | 18.40 | 17.55 | 15.61 | +1.36 | +9.55% | 0.58 | 1 | 109 | 3.59 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 31.00 | 16.40 | 17.65 | 17.03 | 15.32 | +1.58 | +11.50% | 0.55 | 6 | 536 | 3.13 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 31.50 | 15.50 | 17.40 | 16.45 | 14.92 | +0.32 | +2.20% | 0.52 | 6 | 91 | 3.39 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 32.00 | 15.45 | 16.75 | 16.10 | 15.93 | +1.81 | +12.82% | 0.50 | 5 | 473 | 3.09 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 32.50 | 15.20 | 16.25 | 15.73 | 14.13 | +0.49 | +3.60% | 0.48 | 2 | 371 | 3.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 33.00 | 14.65 | 15.60 | 15.13 | 15.12 | +2.25 | +17.49% | 0.46 | 19 | 681 | 2.70 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 33.50 | 13.60 | 15.35 | 14.48 | 13.09 | +0.59 | +4.72% | 0.43 | 3 | 280 | 2.95 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 34.00 | 13.40 | 14.55 | 13.98 | 14.05 | +2.15 | +18.07% | 0.41 | 30 | 1,395 | 2.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 34.50 | 12.50 | 14.40 | 13.45 | 12.90 | +1.33 | +11.50% | 0.39 | 42 | 539 | 2.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 35.00 | 12.80 | 13.55 | 13.18 | 12.45 | +1.05 | +9.22% | 0.38 | 109 | 1,219 | 2.29 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 35.50 | 12.20 | 13.35 | 12.78 | 12.74 | +2.14 | +20.19% | 0.36 | 2 | 364 | 2.58 | 0.99 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 36.00 | 11.80 | 12.90 | 12.35 | 12.35 | +2.30 | +22.89% | 0.34 | 13 | 768 | 2.55 | 0.99 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 36.50 | 10.90 | 12.30 | 11.60 | 11.02 | +1.27 | +13.03% | 0.32 | 9 | 57 | 2.35 | 0.98 | 0.01 | -0.03 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 37.00 | 10.05 | 11.60 | 10.83 | 9.30 | +0.26 | +2.88% | 0.29 | 15 | 313 | 1.76 | 0.98 | 0.01 | -0.03 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 37.50 | 10.00 | 11.35 | 10.68 | 9.28 | +0.63 | +7.29% | 0.28 | 3 | 77 | 2.23 | 0.97 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 38.00 | 10.15 | 10.60 | 10.38 | 10.20 | +1.99 | +24.24% | 0.27 | 32 | 504 | 1.62 | 0.96 | 0.01 | -0.06 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 38.50 | 9.00 | 10.45 | 9.73 | 9.68 | +2.98 | +44.48% | 0.25 | 1 | 160 | 2.16 | 0.96 | 0.01 | -0.07 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 39.00 | 9.15 | 9.80 | 9.48 | 9.50 | +2.90 | +43.94% | 0.24 | 30 | 527 | 1.93 | 0.95 | 0.02 | -0.08 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 39.50 | 8.00 | 9.50 | 8.75 | 8.70 | +3.20 | +58.19% | 0.22 | 3 | 8 | 2.03 | 0.94 | 0.02 | -0.09 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 40.00 | 8.10 | 8.75 | 8.43 | 8.50 | +1.87 | +28.21% | 0.21 | 777 | 1,248 | 1.47 | 0.93 | 0.02 | -0.10 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 40.50 | 7.25 | 8.20 | 7.73 | 8.00 | +3.10 | +63.27% | 0.19 | 19 | 8 | 1.59 | 0.92 | 0.02 | -0.11 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 41.00 | 7.25 | 7.75 | 7.50 | 7.10 | +1.01 | +16.59% | 0.18 | 67 | 776 | 1.56 | 0.91 | 0.03 | -0.12 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 41.50 | 6.35 | 7.35 | 6.85 | 6.90 | +1.70 | +32.70% | 0.17 | 39 | 35 | 1.56 | 0.90 | 0.03 | -0.14 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 42.00 | 6.35 | 6.85 | 6.60 | 6.15 | +1.35 | +28.13% | 0.16 | 261 | 774 | 1.12 | 0.88 | 0.03 | -0.15 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 42.50 | 5.85 | 6.50 | 6.18 | 6.02 | +2.27 | +60.54% | 0.15 | 47 | 13 | 1.11 | 0.86 | 0.04 | -0.17 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 43.00 | 5.55 | 6.00 | 5.78 | 5.77 | +1.47 | +34.19% | 0.13 | 119 | 481 | 1.14 | 0.84 | 0.04 | -0.18 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 43.50 | 5.20 | 5.60 | 5.40 | 5.35 | +1.40 | +35.45% | 0.12 | 129 | 10 | 1.16 | 0.82 | 0.05 | -0.20 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 44.00 | 4.95 | 5.35 | 5.15 | 4.95 | +1.17 | +30.96% | 0.12 | 327 | 608 | 1.26 | 0.79 | 0.05 | -0.21 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 44.50 | 4.40 | 4.85 | 4.63 | 4.60 | +1.35 | +41.54% | 0.10 | 123 | 75 | 1.16 | 0.76 | 0.05 | -0.23 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 45.00 | 4.25 | 4.50 | 4.38 | 4.35 | +1.15 | +35.94% | 0.10 | 943 | 3,247 | 1.21 | 0.74 | 0.06 | -0.24 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 45.50 | 3.85 | 4.20 | 4.03 | 3.85 | +0.95 | +32.76% | 0.09 | 393 | 113 | 1.21 | 0.70 | 0.06 | -0.25 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 46.00 | 3.55 | 3.85 | 3.70 | 3.57 | +0.97 | +37.31% | 0.08 | 697 | 493 | 1.21 | 0.67 | 0.06 | -0.27 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 46.50 | 3.25 | 3.55 | 3.40 | 3.30 | +0.80 | +32.00% | 0.07 | 1,181 | 147 | 1.21 | 0.64 | 0.06 | -0.28 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 47.00 | 3.00 | 3.25 | 3.13 | 3.10 | +0.90 | +40.91% | 0.07 | 4,696 | 850 | 1.22 | 0.61 | 0.06 | -0.29 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 47.50 | 2.70 | 2.87 | 2.79 | 2.74 | +0.64 | +30.48% | 0.06 | 1,745 | 290 | 1.19 | 0.58 | 0.06 | -0.29 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 48.00 | 2.55 | 2.65 | 2.60 | 2.56 | +0.61 | +31.29% | 0.05 | 2,408 | 576 | 1.22 | 0.54 | 0.07 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 48.50 | 2.28 | 2.51 | 2.40 | 2.34 | +0.81 | +52.95% | 0.05 | 848 | 35 | 1.24 | 0.51 | 0.07 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 49.00 | 2.08 | 2.32 | 2.20 | 2.13 | +0.57 | +36.54% | 0.04 | 1,458 | 701 | 1.25 | 0.48 | 0.06 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 49.50 | 1.81 | 2.01 | 1.91 | 1.95 | +0.65 | +50.00% | 0.04 | 397 | 56 | 1.21 | 0.45 | 0.06 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 50.00 | 1.69 | 1.78 | 1.74 | 1.75 | +0.48 | +37.80% | 0.03 | 7,552 | 4,142 | 1.22 | 0.42 | 0.06 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 51.00 | 1.34 | 1.49 | 1.42 | 1.45 | +0.38 | +35.52% | 0.03 | 793 | 326 | 1.22 | 0.36 | 0.06 | -0.29 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 52.00 | 1.05 | 1.22 | 1.14 | 1.12 | +0.22 | +24.45% | 0.02 | 742 | 1,336 | 1.23 | 0.31 | 0.06 | -0.27 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 53.00 | 0.92 | 1.00 | 0.96 | 0.99 | +0.24 | +32.00% | 0.02 | 666 | 164 | 1.27 | 0.26 | 0.05 | -0.25 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 54.00 | 0.68 | 0.82 | 0.75 | 0.76 | +0.05 | +7.05% | 0.01 | 751 | 283 | 1.27 | 0.22 | 0.05 | -0.23 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 55.00 | 0.63 | 0.73 | 0.68 | 0.63 | +0.11 | +21.16% | 0.01 | 7,980 | 4,083 | 1.34 | 0.18 | 0.04 | -0.21 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 56.00 | 0.47 | 0.58 | 0.53 | 0.51 | +0.07 | +15.91% | 0.01 | 295 | 23 | 1.32 | 0.15 | 0.04 | -0.19 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 57.00 | 0.34 | 0.43 | 0.39 | 0.46 | +0.06 | +15.00% | 0.01 | 376 | 89 | 1.30 | 0.13 | 0.03 | -0.17 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 57.50 | 0.28 | 0.43 | 0.36 | 0.36 | % | 0.01 | 29 | 0 | 1.31 | 0.12 | 0.03 | -0.16 | 4/20/2026 | 4/20/2026 3:59:51 PM EST | |
| 58.00 | 0.27 | 0.37 | 0.32 | 0.35 | -0.01 | -2.78% | 0.01 | 259 | 83 | 1.32 | 0.11 | 0.03 | -0.16 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 59.00 | 0.26 | 0.37 | 0.32 | 0.28 | % | 0.01 | 25 | 0 | 1.41 | 0.09 | 0.02 | -0.14 | 4/20/2026 | 4/20/2026 3:59:51 PM EST | |
| 60.00 | 0.17 | 0.25 | 0.21 | 0.23 | -0.03 | -11.54% | 0.00 | 1,403 | 136 | 1.36 | 0.08 | 0.02 | -0.13 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 61.00 | 0.14 | 0.24 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 90 | 32 | 1.40 | 0.07 | 0.02 | -0.11 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 62.00 | 0.14 | 0.24 | 0.19 | 0.18 | % | 0.00 | 53 | 0 | 1.48 | 0.05 | 0.01 | -0.10 | 4/20/2026 | 4/20/2026 3:59:51 PM EST | |
| 63.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.03 | -15.79% | 0.00 | 681 | 881 | 1.47 | 0.05 | 0.01 | -0.09 | 4/20/2026 | 4/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 4,391 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.73 | 0.37 | 0.07 | +0.01 | +16.67% | 0.02 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 10 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST | |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 199 | 8,899 | 2.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 3.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.14 | +0.13 | +1,300.00% | 0.00 | 10 | 252 | 3.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 64 | 2.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 140 | 2.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 316 | 2.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 391 | 347 | 2.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,039 | 2.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 266 | 14,730 | 2.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 141 | 2.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 96 | 680 | 2.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 108 | 2.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 38 | 1,751 | 2.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:51 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 454 | 2.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:51 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 328 | 1,190 | 1.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 57 | 2.11 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 9 | 526 | 2.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 31.50 | 0.02 | 0.12 | 0.07 | 0.13 | +0.02 | +18.19% | 0.00 | 2,008 | 47 | 1.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 32.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 47 | 1,138 | 1.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.24 | 0.12 | 0.04 | -0.04 | -50.00% | 0.00 | 1,507 | 50 | 2.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 33.00 | 0.02 | 0.23 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 236 | 1.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 33.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 25 | 105 | 2.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.08 | -72.73% | 0.00 | 86 | 520 | 2.07 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 23 | 70 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.13 | -81.25% | 0.00 | 99 | 929 | 1.65 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 35.50 | 0.03 | 0.08 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 19 | 99 | 1.46 | -0.01 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.27 | -84.38% | 0.00 | 433 | 451 | 1.49 | -0.01 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 36.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 99 | 74 | 1.41 | -0.02 | 0.01 | -0.03 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.14 | -60.87% | 0.00 | 64 | 191 | 1.61 | -0.02 | 0.01 | -0.03 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 37.50 | 0.06 | 0.14 | 0.10 | 0.13 | -0.17 | -56.67% | 0.00 | 29 | 120 | 1.37 | -0.03 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 38.00 | 0.04 | 0.10 | 0.07 | 0.10 | -0.18 | -64.29% | 0.00 | 74 | 771 | 1.22 | -0.04 | 0.01 | -0.06 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 38.50 | 0.09 | 0.16 | 0.13 | 0.13 | -0.20 | -60.61% | 0.00 | 33 | 99 | 1.31 | -0.04 | 0.01 | -0.07 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 39.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.26 | -65.00% | 0.00 | 418 | 674 | 1.28 | -0.05 | 0.02 | -0.08 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 39.50 | 0.14 | 0.24 | 0.19 | 0.20 | -0.27 | -57.45% | 0.00 | 80 | 10 | 1.30 | -0.06 | 0.02 | -0.09 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 40.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.34 | -62.97% | 0.01 | 8,232 | 1,300 | 1.26 | -0.07 | 0.02 | -0.10 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 40.50 | 0.20 | 0.25 | 0.23 | 0.26 | -0.46 | -63.89% | 0.01 | 207 | 41 | 1.23 | -0.08 | 0.02 | -0.11 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 41.00 | 0.27 | 0.32 | 0.30 | 0.33 | -0.36 | -52.18% | 0.01 | 421 | 394 | 1.25 | -0.09 | 0.03 | -0.12 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 41.50 | 0.28 | 0.52 | 0.40 | 0.39 | -0.45 | -53.58% | 0.01 | 183 | 48 | 1.28 | -0.10 | 0.03 | -0.14 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 42.00 | 0.35 | 0.47 | 0.41 | 0.40 | -0.54 | -57.45% | 0.01 | 938 | 1,420 | 1.23 | -0.12 | 0.03 | -0.15 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 42.50 | 0.40 | 0.58 | 0.49 | 0.59 | -0.51 | -46.37% | 0.01 | 161 | 43 | 1.22 | -0.14 | 0.04 | -0.17 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 43.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.67 | -54.92% | 0.01 | 1,640 | 420 | 1.19 | -0.16 | 0.04 | -0.18 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 43.50 | 0.61 | 0.76 | 0.69 | 0.69 | -0.81 | -54.00% | 0.02 | 241 | 23 | 1.22 | -0.18 | 0.05 | -0.20 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 44.00 | 0.72 | 0.81 | 0.77 | 0.74 | -0.80 | -51.95% | 0.02 | 5,917 | 529 | 1.20 | -0.21 | 0.05 | -0.21 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 44.50 | 0.84 | 1.00 | 0.92 | 0.94 | -1.13 | -54.59% | 0.02 | 119 | 48 | 1.21 | -0.24 | 0.05 | -0.23 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 45.00 | 1.00 | 1.14 | 1.07 | 1.03 | -0.95 | -47.98% | 0.02 | 2,829 | 519 | 1.21 | -0.26 | 0.06 | -0.24 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 45.50 | 1.13 | 1.30 | 1.22 | 1.27 | -1.03 | -44.79% | 0.03 | 391 | 26 | 1.20 | -0.29 | 0.06 | -0.25 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 46.00 | 1.33 | 1.38 | 1.36 | 1.34 | -1.17 | -46.62% | 0.03 | 3,298 | 75 | 1.17 | -0.33 | 0.06 | -0.27 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 46.50 | 1.45 | 1.71 | 1.58 | 1.55 | -1.21 | -43.85% | 0.03 | 279 | 10 | 1.19 | -0.36 | 0.06 | -0.28 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 47.00 | 1.71 | 1.90 | 1.81 | 1.77 | -1.23 | -41.00% | 0.04 | 737 | 85 | 1.20 | -0.39 | 0.06 | -0.29 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 47.50 | 1.94 | 2.10 | 2.02 | 2.05 | -1.15 | -35.94% | 0.04 | 848 | 16 | 1.19 | -0.42 | 0.06 | -0.29 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 48.00 | 2.13 | 2.44 | 2.29 | 2.32 | -1.33 | -36.44% | 0.05 | 175 | 21 | 1.20 | -0.46 | 0.07 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 48.50 | 2.40 | 2.71 | 2.56 | 2.50 | -1.25 | -33.34% | 0.05 | 33 | 7 | 1.20 | -0.49 | 0.07 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 49.00 | 2.66 | 3.10 | 2.88 | 3.11 | -1.29 | -29.32% | 0.06 | 41 | 9 | 1.23 | -0.52 | 0.06 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 49.50 | 3.00 | 3.25 | 3.13 | 3.30 | % | 0.06 | 15 | 0 | 1.21 | -0.55 | 0.06 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST | |
| 50.00 | 3.35 | 3.50 | 3.43 | 3.40 | -1.95 | -36.45% | 0.07 | 98 | 35 | 1.20 | -0.58 | 0.06 | -0.30 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 51.00 | 4.00 | 4.45 | 4.23 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.28 | -0.64 | 0.06 | -0.29 | 4/17/2026 | 4/20/2026 3:59:51 PM EST |
| 52.00 | 4.70 | 5.20 | 4.95 | % | 0.10 | 0 | 0 | 1.28 | -0.69 | 0.06 | -0.27 | 4/20/2026 3:59:51 PM EST | |||
| 53.00 | 5.50 | 5.95 | 5.73 | % | 0.11 | 0 | 0 | 1.30 | -0.74 | 0.05 | -0.25 | 4/20/2026 3:59:51 PM EST | |||
| 54.00 | 6.35 | 7.90 | 7.13 | % | 0.13 | 0 | 0 | 1.65 | -0.78 | 0.05 | -0.23 | 4/20/2026 3:59:51 PM EST | |||
| 55.00 | 7.00 | 8.20 | 7.60 | 10.34 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.45 | -0.81 | 0.04 | -0.21 | 4/17/2026 | 4/20/2026 3:59:51 PM EST |
| 56.00 | 7.90 | 9.65 | 8.78 | % | 0.16 | 0 | 0 | 1.64 | -0.85 | 0.04 | -0.19 | 4/20/2026 3:59:51 PM EST | |||
| 57.00 | 8.70 | 10.60 | 9.65 | % | 0.17 | 0 | 0 | 2.26 | -0.87 | 0.03 | -0.17 | 4/20/2026 3:59:51 PM EST | |||
| 57.50 | 9.20 | 11.05 | 10.13 | % | 0.18 | 0 | 0 | 2.29 | -0.88 | 0.03 | -0.16 | 4/20/2026 3:59:51 PM EST | |||
| 58.00 | 9.55 | 11.50 | 10.53 | % | 0.18 | 0 | 0 | 2.32 | -0.89 | 0.03 | -0.16 | 4/20/2026 3:59:51 PM EST | |||
| 59.00 | 10.60 | 12.20 | 11.40 | 12.90 | % | 0.19 | 3 | 0 | 2.24 | -0.91 | 0.02 | -0.14 | 4/20/2026 | 4/20/2026 3:59:51 PM EST | |
| 60.00 | 11.70 | 13.40 | 12.55 | 13.82 | -2.47 | -15.17% | 0.21 | 5 | 2 | 1.76 | -0.92 | 0.02 | -0.13 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |
| 61.00 | 12.35 | 14.35 | 13.35 | % | 0.22 | 0 | 0 | 2.55 | -0.93 | 0.02 | -0.11 | 4/20/2026 3:59:51 PM EST | |||
| 62.00 | 13.30 | 15.05 | 14.18 | % | 0.23 | 0 | 0 | 2.44 | -0.95 | 0.01 | -0.10 | 4/20/2026 3:59:51 PM EST | |||
| 63.00 | 14.40 | 16.00 | 15.20 | 16.90 | % | 0.24 | 16 | 0 | 2.49 | -0.95 | 0.01 | -0.09 | 4/20/2026 | 4/20/2026 3:59:51 PM EST |