Options Chain for IONQ INC COM (IONQ) - $44.13 as of 4/24/2026 7:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 23.00 | 24.35 | 23.68 | 23.59 | -5.08 | -17.72% | 1.25 | 23 | 65 | 3.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 20.00 | 22.00 | 23.40 | 22.70 | 22.60 | +13.06 | +136.90% | 1.14 | 18 | 3 | 3.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 21.00 | 21.05 | 22.30 | 21.68 | 21.50 | +12.94 | +151.17% | 1.03 | 2 | 6 | 3.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 22.00 | 20.10 | 21.40 | 20.75 | % | 0.94 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 23.00 | 18.00 | 20.45 | 19.23 | 19.50 | +13.05 | +202.33% | 0.84 | 2 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 23.50 | 17.95 | 19.95 | 18.95 | % | 0.81 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 24.00 | 16.85 | 19.45 | 18.15 | % | 0.76 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 24.50 | 16.35 | 18.95 | 17.65 | % | 0.72 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 25.00 | 16.45 | 18.45 | 17.45 | 21.24 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:00 PM EST |
| 25.50 | 15.95 | 17.95 | 16.95 | % | 0.66 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 26.00 | 15.00 | 17.50 | 16.25 | 18.69 | 0.00 | 0.00% | 0.62 | 0 | 50 | 2.82 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 1:59:00 PM EST |
| 26.50 | 15.80 | 16.95 | 16.38 | 15.45 | -2.38 | -13.35% | 0.62 | 5 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 27.00 | 14.50 | 16.40 | 15.45 | 15.02 | -6.34 | -29.69% | 0.57 | 1 | 64 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 27.50 | 13.50 | 15.95 | 14.73 | % | 0.54 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 28.00 | 13.50 | 15.50 | 14.50 | 17.93 | 0.00 | 0.00% | 0.52 | 0 | 45 | 2.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:00 PM EST |
| 28.50 | 13.65 | 14.95 | 14.30 | 16.45 | 0.00 | 0.00% | 0.50 | 0 | 13 | 2.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:00 PM EST |
| 29.00 | 13.00 | 14.45 | 13.73 | 13.35 | 0.00 | 0.00% | 0.47 | 0 | 77 | 2.27 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:00 PM EST |
| 29.50 | 12.00 | 14.00 | 13.00 | 15.14 | 0.00 | 0.00% | 0.44 | 0 | 14 | 2.25 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 1:59:00 PM EST |
| 30.00 | 12.40 | 13.40 | 12.90 | 12.88 | -0.37 | -2.80% | 0.43 | 5 | 370 | 2.12 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 30.50 | 12.15 | 12.70 | 12.43 | 12.50 | -3.80 | -23.32% | 0.41 | 55 | 43 | 2.09 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 31.00 | 11.30 | 12.25 | 11.78 | 11.84 | -0.59 | -4.75% | 0.38 | 3 | 525 | 1.80 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 31.50 | 10.65 | 11.95 | 11.30 | 11.31 | -0.50 | -4.24% | 0.36 | 5 | 60 | 1.79 | 0.99 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 32.00 | 10.25 | 11.45 | 10.85 | 11.05 | -0.31 | -2.73% | 0.34 | 31 | 265 | 1.82 | 0.98 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 32.50 | 9.60 | 11.05 | 10.33 | 12.32 | 0.00 | 0.00% | 0.32 | 0 | 414 | 1.74 | 0.98 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 1:59:00 PM EST |
| 33.00 | 9.15 | 10.30 | 9.73 | 9.74 | -0.76 | -7.24% | 0.29 | 14 | 258 | 1.53 | 0.97 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 33.50 | 8.20 | 10.00 | 9.10 | 8.75 | -1.37 | -13.54% | 0.27 | 1 | 78 | 1.46 | 0.97 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 34.00 | 8.35 | 9.60 | 8.98 | 8.84 | -0.66 | -6.95% | 0.26 | 22 | 299 | 1.49 | 0.96 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 34.50 | 7.20 | 9.00 | 8.10 | 10.69 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.37 | 0.95 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 1:59:00 PM EST |
| 35.00 | 7.75 | 8.65 | 8.20 | 7.87 | -0.48 | -5.75% | 0.23 | 86 | 632 | 1.54 | 0.93 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 35.50 | 6.25 | 8.10 | 7.18 | 11.73 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.40 | 0.92 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 1:59:00 PM EST |
| 36.00 | 6.25 | 7.60 | 6.93 | 6.72 | -0.96 | -12.50% | 0.19 | 15 | 1,677 | 1.36 | 0.91 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 36.50 | 6.15 | 7.15 | 6.65 | 6.40 | -2.22 | -25.76% | 0.18 | 1 | 2 | 1.39 | 0.89 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 37.00 | 5.75 | 6.70 | 6.23 | 6.25 | -0.85 | -11.98% | 0.17 | 7 | 294 | 1.25 | 0.87 | 0.04 | -0.09 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 37.50 | 5.50 | 6.20 | 5.85 | 6.00 | -2.20 | -26.83% | 0.16 | 2 | 8 | 1.27 | 0.85 | 0.04 | -0.10 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 38.00 | 5.20 | 5.80 | 5.50 | 5.55 | -0.62 | -10.05% | 0.14 | 52 | 139 | 1.17 | 0.83 | 0.04 | -0.11 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 38.50 | 4.50 | 5.45 | 4.98 | 4.15 | -1.75 | -29.67% | 0.13 | 2 | 7 | 0.86 | 0.80 | 0.05 | -0.12 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 39.00 | 4.60 | 5.05 | 4.83 | 4.58 | -0.59 | -11.42% | 0.12 | 3 | 307 | 0.78 | 0.78 | 0.05 | -0.13 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 39.50 | 4.05 | 4.55 | 4.30 | 5.00 | % | 0.11 | 2 | 0 | 0.99 | 0.75 | 0.05 | -0.14 | 4/24/2026 | 4/24/2026 1:59:00 PM EST | |
| 40.00 | 3.80 | 4.15 | 3.98 | 3.79 | -0.36 | -8.68% | 0.10 | 247 | 1,004 | 0.97 | 0.72 | 0.06 | -0.14 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 40.50 | 3.50 | 3.85 | 3.68 | 3.00 | -1.41 | -31.98% | 0.09 | 10 | 24 | 0.98 | 0.69 | 0.06 | -0.15 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 41.00 | 3.15 | 3.50 | 3.33 | 3.29 | -0.66 | -16.71% | 0.08 | 50 | 325 | 0.96 | 0.66 | 0.06 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 41.50 | 2.95 | 3.20 | 3.08 | 2.88 | -0.27 | -8.58% | 0.07 | 30 | 112 | 1.00 | 0.62 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 42.00 | 2.77 | 2.85 | 2.81 | 2.77 | -0.51 | -15.55% | 0.07 | 238 | 240 | 0.99 | 0.59 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 42.50 | 2.49 | 2.67 | 2.58 | 2.49 | -0.68 | -21.46% | 0.06 | 378 | 4 | 0.99 | 0.56 | 0.07 | -0.17 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 43.00 | 2.25 | 2.44 | 2.35 | 2.30 | -0.43 | -15.76% | 0.05 | 430 | 303 | 0.98 | 0.52 | 0.07 | -0.17 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 43.50 | 2.01 | 2.21 | 2.11 | 2.00 | -0.45 | -18.37% | 0.05 | 79 | 58 | 0.98 | 0.49 | 0.07 | -0.17 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 44.00 | 1.82 | 1.93 | 1.88 | 1.82 | -0.58 | -24.17% | 0.04 | 317 | 785 | 0.96 | 0.45 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 44.50 | 1.54 | 1.73 | 1.64 | 1.42 | -0.76 | -34.87% | 0.04 | 52 | 55 | 0.96 | 0.42 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 45.00 | 1.43 | 1.50 | 1.47 | 1.47 | -0.60 | -28.99% | 0.03 | 1,565 | 1,696 | 0.96 | 0.39 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 45.50 | 1.29 | 1.35 | 1.32 | 1.32 | -0.38 | -22.36% | 0.03 | 49 | 98 | 0.95 | 0.36 | 0.06 | -0.15 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 46.00 | 1.06 | 1.21 | 1.14 | 1.16 | -0.46 | -28.40% | 0.02 | 293 | 430 | 0.97 | 0.33 | 0.06 | -0.15 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 46.50 | 0.94 | 1.07 | 1.01 | 1.04 | -0.37 | -26.25% | 0.02 | 50 | 132 | 0.95 | 0.30 | 0.06 | -0.14 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 47.00 | 0.88 | 0.96 | 0.92 | 0.91 | -0.37 | -28.91% | 0.02 | 144 | 1,207 | 0.95 | 0.27 | 0.06 | -0.13 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 47.50 | 0.70 | 0.84 | 0.77 | 0.74 | -0.61 | -45.19% | 0.02 | 70 | 152 | 0.95 | 0.24 | 0.05 | -0.13 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 48.00 | 0.66 | 0.74 | 0.70 | 0.70 | -0.26 | -27.09% | 0.01 | 787 | 1,382 | 0.96 | 0.22 | 0.05 | -0.12 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 48.50 | 0.57 | 0.67 | 0.62 | 0.62 | -0.30 | -32.61% | 0.01 | 44 | 216 | 0.97 | 0.20 | 0.05 | -0.11 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 49.00 | 0.51 | 0.59 | 0.55 | 0.53 | -0.30 | -36.15% | 0.01 | 128 | 374 | 0.97 | 0.18 | 0.05 | -0.10 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 49.50 | 0.39 | 0.54 | 0.47 | 0.48 | -0.31 | -39.25% | 0.01 | 22 | 174 | 0.96 | 0.16 | 0.04 | -0.10 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 50.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.28 | -39.44% | 0.01 | 620 | 1,866 | 0.97 | 0.14 | 0.04 | -0.09 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 51.00 | 0.28 | 0.38 | 0.33 | 0.30 | -0.29 | -49.16% | 0.01 | 143 | 305 | 0.99 | 0.11 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 52.00 | 0.24 | 0.32 | 0.28 | 0.27 | -0.25 | -48.08% | 0.01 | 52 | 218 | 1.02 | 0.08 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 53.00 | 0.19 | 0.30 | 0.25 | 0.24 | -0.21 | -46.67% | 0.00 | 118 | 384 | 1.03 | 0.06 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 54.00 | 0.13 | 0.22 | 0.18 | 0.16 | -0.22 | -57.90% | 0.00 | 14 | 179 | 1.05 | 0.05 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 55.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 86 | 410 | 1.08 | 0.04 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 56.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 14 | 67 | 1.08 | 0.03 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 57.00 | 0.07 | 0.29 | 0.18 | 0.11 | -0.11 | -50.00% | 0.00 | 8 | 121 | 1.09 | 0.02 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 58.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 10 | 147 | 1.13 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 59.00 | 0.00 | 0.14 | 0.07 | 0.18 | -0.05 | -21.74% | 0.00 | 6 | 55 | 1.30 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 60.00 | 0.05 | 0.22 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 2,063 | 789 | 1.21 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 61.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 68 | 73 | 1.28 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 44 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 63.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 33 | 73 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 64.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:00 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:00 PM EST |
| 67.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 68.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.08 | -61.54% | 0.01 | 10 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 69.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 981 | 2.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:00 PM EST |
| 71.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 72.00 | 0.00 | 1.93 | 0.97 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:00 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:00 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 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 113 | 65 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 98 | 2,279 | 3.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 75 | 745 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 22.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 129 | 101 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 23.00 | 0.03 | 0.29 | 0.16 | 0.16 | +0.13 | +433.34% | 0.01 | 17 | 36 | 4.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 23.50 | 0.03 | 0.44 | 0.24 | 0.06 | +0.02 | +50.00% | 0.01 | 21 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 24.00 | 0.02 | 0.40 | 0.21 | 0.07 | +0.03 | +75.00% | 0.01 | 163 | 97 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:00 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 12,519 | 1,079 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 25.50 | 0.06 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 356 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 26.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 3,511 | 8,526 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 26.50 | 0.02 | 0.40 | 0.21 | 0.17 | +0.12 | +240.00% | 0.01 | 63 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 27.00 | 0.01 | 0.24 | 0.13 | 0.08 | +0.03 | +60.00% | 0.00 | 211 | 157 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 27.50 | 0.09 | 0.20 | 0.15 | 0.25 | +0.17 | +212.50% | 0.01 | 63 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 28.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.04 | +66.67% | 0.00 | 227 | 109 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 28.50 | 0.11 | 0.51 | 0.31 | 0.11 | +0.02 | +22.23% | 0.01 | 30 | 257 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 29.00 | 0.03 | 0.47 | 0.25 | 0.12 | +0.05 | +71.43% | 0.01 | 38 | 76 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 29.50 | 0.02 | 0.35 | 0.19 | 0.28 | +0.14 | +100.00% | 0.01 | 39 | 30 | 1.71 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 30.00 | 0.04 | 0.20 | 0.12 | 0.15 | +0.07 | +87.50% | 0.00 | 334 | 224 | 1.58 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 30.50 | 0.05 | 0.35 | 0.20 | 0.30 | +0.21 | +233.34% | 0.01 | 356 | 25 | 1.68 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 31.00 | 0.02 | 0.43 | 0.23 | 0.17 | -0.01 | -5.56% | 0.01 | 251 | 127 | 1.75 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 31.50 | 0.18 | 0.45 | 0.32 | 0.18 | +0.02 | +12.50% | 0.01 | 276 | 52 | 1.53 | -0.01 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 32.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.09 | +75.00% | 0.01 | 935 | 123 | 1.40 | -0.02 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 32.50 | 0.13 | 0.28 | 0.21 | 0.20 | +0.09 | +81.82% | 0.01 | 116 | 33 | 1.38 | -0.02 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 33.00 | 0.19 | 0.31 | 0.25 | 0.23 | +0.05 | +27.78% | 0.01 | 354 | 444 | 1.31 | -0.03 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 33.50 | 0.22 | 0.48 | 0.35 | 0.30 | +0.06 | +25.00% | 0.01 | 42 | 50 | 1.39 | -0.03 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 34.00 | 0.17 | 0.35 | 0.26 | 0.25 | -0.04 | -13.80% | 0.01 | 2 | 120 | 1.24 | -0.04 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 34.50 | 0.17 | 0.91 | 0.54 | 0.24 | -0.16 | -40.00% | 0.02 | 18 | 13 | 1.46 | -0.05 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 35.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.03 | -9.10% | 0.01 | 70 | 438 | 1.14 | -0.07 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 35.50 | 0.29 | 0.38 | 0.34 | 0.29 | +0.04 | +16.00% | 0.01 | 15 | 32 | 1.11 | -0.08 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 36.00 | 0.34 | 0.46 | 0.40 | 0.40 | -0.04 | -9.10% | 0.01 | 99 | 143 | 1.11 | -0.09 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 36.50 | 0.38 | 0.50 | 0.44 | 0.42 | -0.03 | -6.67% | 0.01 | 37 | 17 | 1.08 | -0.11 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 37.00 | 0.41 | 0.74 | 0.58 | 0.54 | +0.01 | +1.89% | 0.02 | 94 | 223 | 1.17 | -0.13 | 0.04 | -0.09 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 37.50 | 0.51 | 0.64 | 0.58 | 0.57 | -0.04 | -6.56% | 0.02 | 456 | 1,667 | 1.05 | -0.15 | 0.04 | -0.10 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 38.00 | 0.59 | 0.68 | 0.64 | 0.68 | -0.02 | -2.86% | 0.02 | 119 | 221 | 1.03 | -0.17 | 0.04 | -0.11 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 38.50 | 0.57 | 0.83 | 0.70 | 0.73 | -0.11 | -13.10% | 0.02 | 114 | 15 | 0.99 | -0.20 | 0.05 | -0.12 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 39.00 | 0.78 | 0.95 | 0.87 | 0.85 | 0.00 | 0.00% | 0.02 | 83 | 165 | 1.01 | -0.22 | 0.05 | -0.13 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 39.50 | 0.90 | 1.09 | 1.00 | 1.02 | -0.02 | -1.93% | 0.03 | 34 | 66 | 0.99 | -0.25 | 0.05 | -0.14 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 40.00 | 1.04 | 1.19 | 1.12 | 1.10 | 0.00 | 0.00% | 0.03 | 685 | 892 | 0.99 | -0.28 | 0.06 | -0.14 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 40.50 | 1.23 | 1.37 | 1.30 | 1.33 | -0.07 | -5.00% | 0.03 | 53 | 54 | 0.99 | -0.31 | 0.06 | -0.15 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 41.00 | 1.45 | 1.55 | 1.50 | 1.47 | -0.08 | -5.17% | 0.04 | 390 | 365 | 1.00 | -0.34 | 0.06 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 41.50 | 1.58 | 1.83 | 1.71 | 1.70 | -0.48 | -22.02% | 0.04 | 74 | 223 | 1.01 | -0.38 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 42.00 | 1.84 | 2.03 | 1.94 | 1.93 | +0.13 | +7.23% | 0.05 | 282 | 459 | 0.98 | -0.41 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 42.50 | 2.08 | 2.25 | 2.17 | 2.20 | +0.02 | +0.92% | 0.05 | 130 | 103 | 0.98 | -0.44 | 0.07 | -0.17 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 43.00 | 2.32 | 2.51 | 2.42 | 2.38 | +0.18 | +8.19% | 0.06 | 686 | 942 | 0.98 | -0.48 | 0.07 | -0.17 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 43.50 | 2.60 | 2.81 | 2.71 | 2.71 | +0.32 | +13.39% | 0.06 | 34 | 126 | 0.96 | -0.51 | 0.07 | -0.17 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 44.00 | 2.88 | 3.10 | 2.99 | 2.99 | +0.02 | +0.68% | 0.07 | 171 | 1,172 | 0.98 | -0.55 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 44.50 | 3.10 | 3.45 | 3.28 | 3.48 | +0.18 | +5.46% | 0.07 | 15 | 104 | 0.97 | -0.58 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 45.00 | 3.45 | 3.80 | 3.63 | 3.61 | +0.19 | +5.56% | 0.08 | 273 | 725 | 0.97 | -0.61 | 0.07 | -0.16 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 45.50 | 3.75 | 4.10 | 3.93 | 4.63 | +0.88 | +23.47% | 0.09 | 3 | 42 | 0.96 | -0.64 | 0.06 | -0.15 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 46.00 | 4.10 | 4.50 | 4.30 | 4.35 | +0.05 | +1.17% | 0.09 | 109 | 140 | 0.95 | -0.67 | 0.06 | -0.15 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 46.50 | 4.45 | 4.80 | 4.63 | 4.60 | -0.42 | -8.37% | 0.10 | 11 | 60 | 0.96 | -0.70 | 0.06 | -0.14 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 47.00 | 4.85 | 5.20 | 5.03 | 5.03 | -0.12 | -2.33% | 0.11 | 15 | 78 | 1.00 | -0.73 | 0.06 | -0.13 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 47.50 | 5.10 | 5.95 | 5.53 | 5.62 | -0.03 | -0.54% | 0.12 | 4 | 38 | 1.03 | -0.76 | 0.05 | -0.13 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 48.00 | 5.60 | 6.35 | 5.98 | 5.95 | +0.45 | +8.19% | 0.12 | 24 | 136 | 1.03 | -0.78 | 0.05 | -0.12 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 48.50 | 5.80 | 7.65 | 6.73 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 1,905 | 1.19 | -0.80 | 0.05 | -0.11 | 4/23/2026 | 4/24/2026 1:59:00 PM EST |
| 49.00 | 6.35 | 7.90 | 7.13 | 7.66 | +3.49 | +83.70% | 0.15 | 1 | 16 | 1.21 | -0.82 | 0.05 | -0.10 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 49.50 | 6.65 | 8.05 | 7.35 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.14 | -0.84 | 0.04 | -0.10 | 4/21/2026 | 4/24/2026 1:59:00 PM EST |
| 50.00 | 7.10 | 8.20 | 7.65 | 7.35 | -0.94 | -11.34% | 0.15 | 2 | 83 | 1.11 | -0.86 | 0.04 | -0.09 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 51.00 | 8.00 | 9.85 | 8.93 | 9.06 | +4.04 | +80.48% | 0.18 | 3 | 10 | 1.82 | -0.89 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 52.00 | 8.95 | 10.20 | 9.58 | 5.55 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.82 | -0.92 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 1:59:00 PM EST |
| 53.00 | 9.90 | 11.40 | 10.65 | % | 0.20 | 0 | 0 | 1.84 | -0.94 | 0.02 | -0.05 | 4/24/2026 1:59:00 PM EST | |||
| 54.00 | 10.85 | 12.75 | 11.80 | % | 0.22 | 0 | 0 | 2.06 | -0.95 | 0.02 | -0.04 | 4/24/2026 1:59:00 PM EST | |||
| 55.00 | 11.90 | 13.60 | 12.75 | % | 0.23 | 0 | 0 | 2.07 | -0.96 | 0.01 | -0.03 | 4/24/2026 1:59:00 PM EST | |||
| 56.00 | 12.75 | 14.70 | 13.73 | % | 0.25 | 0 | 0 | 2.21 | -0.97 | 0.01 | -0.02 | 4/24/2026 1:59:00 PM EST | |||
| 57.00 | 13.85 | 16.20 | 15.03 | % | 0.26 | 0 | 0 | 2.55 | -0.98 | 0.01 | -0.02 | 4/24/2026 1:59:00 PM EST | |||
| 58.00 | 14.85 | 16.65 | 15.75 | 11.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.34 | -0.99 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 1:59:00 PM EST |
| 59.00 | 15.65 | 17.65 | 16.65 | % | 0.28 | 0 | 0 | 2.41 | -0.99 | 0.00 | -0.01 | 4/24/2026 1:59:00 PM EST | |||
| 60.00 | 16.65 | 19.05 | 17.85 | 17.05 | +4.05 | +31.16% | 0.30 | 2 | 1 | 2.71 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:00 PM EST |
| 61.00 | 17.80 | 19.65 | 18.73 | % | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.01 | 4/24/2026 1:59:00 PM EST | |||
| 62.00 | 18.80 | 21.10 | 19.95 | % | 0.32 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 63.00 | 19.80 | 21.60 | 20.70 | % | 0.33 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 64.00 | 20.80 | 23.10 | 21.95 | % | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 65.00 | 21.60 | 23.60 | 22.60 | % | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 66.00 | 22.65 | 25.20 | 23.93 | % | 0.36 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 67.00 | 23.60 | 25.60 | 24.60 | % | 0.37 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 68.00 | 24.60 | 26.60 | 25.60 | % | 0.38 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 69.00 | 25.60 | 27.60 | 26.60 | % | 0.39 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 70.00 | 26.70 | 28.60 | 27.65 | % | 0.39 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 71.00 | 27.65 | 30.20 | 28.93 | % | 0.41 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 72.00 | 28.65 | 30.60 | 29.63 | % | 0.41 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST | |||
| 73.00 | 29.65 | 32.20 | 30.93 | % | 0.42 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:00 PM EST |