Options Chain for IONQ INC COM (IONQ) - $42.25 as of 4/30/2026 7:52:41 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 | 20.60 | 23.95 | 22.28 | 22.30 | -2.50 | -10.09% | 1.17 | 4 | 10 | 3.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 20.00 | 19.60 | 22.95 | 21.28 | 23.91 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 21.00 | 18.60 | 21.95 | 20.28 | 20.31 | -2.54 | -11.12% | 0.97 | 2 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 22.00 | 17.65 | 20.95 | 19.30 | 19.20 | -2.48 | -11.44% | 0.88 | 2 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 23.00 | 16.60 | 19.95 | 18.28 | 18.45 | % | 0.79 | 6 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST | |
| 24.00 | 15.65 | 18.95 | 17.30 | 17.45 | -2.40 | -12.10% | 0.72 | 8 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 25.00 | 14.65 | 18.00 | 16.33 | % | 0.65 | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 26.00 | 13.65 | 17.00 | 15.33 | 18.60 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.35 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 27.00 | 13.65 | 15.60 | 14.63 | 20.20 | 0.00 | 0.00% | 0.54 | 0 | 45 | 2.48 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 28.00 | 12.05 | 14.65 | 13.35 | 14.70 | 0.00 | 0.00% | 0.48 | 0 | 66 | 2.23 | 0.98 | 0.01 | -0.02 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 29.00 | 11.05 | 14.00 | 12.53 | 12.43 | -2.10 | -14.46% | 0.43 | 1 | 307 | 2.73 | 0.97 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 29.50 | 10.30 | 13.65 | 11.98 | 10.55 | -3.76 | -26.28% | 0.41 | 4 | 1 | 2.04 | 0.96 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 30.00 | 10.40 | 12.75 | 11.58 | 11.90 | -2.05 | -14.70% | 0.39 | 1 | 481 | 1.81 | 0.96 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 30.50 | 9.70 | 12.30 | 11.00 | 12.86 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.93 | 0.95 | 0.01 | -0.05 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 31.00 | 9.80 | 11.50 | 10.65 | 10.30 | -1.80 | -14.88% | 0.34 | 4 | 95 | 1.63 | 0.94 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 31.50 | 8.80 | 11.40 | 10.10 | 10.12 | -1.97 | -16.30% | 0.32 | 2 | 9 | 1.68 | 0.93 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 32.00 | 8.85 | 10.55 | 9.70 | 9.58 | -1.62 | -14.47% | 0.30 | 33 | 239 | 1.53 | 0.92 | 0.02 | -0.07 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 32.50 | 7.90 | 10.50 | 9.20 | 11.25 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.86 | 0.90 | 0.02 | -0.08 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 33.00 | 7.10 | 10.00 | 8.55 | 8.82 | -1.58 | -15.20% | 0.26 | 8 | 319 | 1.05 | 0.89 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 33.50 | 6.65 | 10.05 | 8.35 | 10.35 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.77 | 0.88 | 0.03 | -0.09 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 34.00 | 7.20 | 9.00 | 8.10 | 7.88 | -2.57 | -24.60% | 0.24 | 35 | 285 | 1.18 | 0.86 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 34.50 | 7.00 | 9.30 | 8.15 | 7.46 | -0.61 | -7.56% | 0.24 | 11 | 1 | 1.17 | 0.84 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 35.00 | 6.90 | 7.85 | 7.38 | 7.30 | -1.40 | -16.10% | 0.21 | 43 | 973 | 1.22 | 0.82 | 0.03 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 35.50 | 5.45 | 8.10 | 6.78 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.71 | 0.81 | 0.03 | -0.13 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 36.00 | 5.90 | 7.70 | 6.80 | 6.45 | -2.01 | -23.76% | 0.19 | 5 | 209 | 1.26 | 0.79 | 0.04 | -0.13 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 36.50 | 4.50 | 7.05 | 5.78 | 6.39 | -1.77 | -21.70% | 0.16 | 1 | 1 | 1.64 | 0.77 | 0.04 | -0.14 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 37.00 | 4.85 | 7.15 | 6.00 | 5.83 | -1.22 | -17.31% | 0.16 | 6 | 106 | 1.26 | 0.74 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 37.50 | 3.60 | 6.70 | 5.15 | 5.50 | -0.65 | -10.57% | 0.14 | 1 | 1 | 1.23 | 0.72 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 38.00 | 4.85 | 5.75 | 5.30 | 5.18 | -1.78 | -25.58% | 0.14 | 4 | 140 | 1.25 | 0.70 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 38.50 | 3.90 | 5.25 | 4.58 | 4.94 | -1.56 | -24.00% | 0.12 | 1 | 6 | 1.26 | 0.68 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 39.00 | 4.55 | 4.95 | 4.75 | 4.46 | -1.26 | -22.03% | 0.12 | 11 | 32 | 1.26 | 0.65 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 39.50 | 3.55 | 4.60 | 4.08 | 4.20 | -1.85 | -30.58% | 0.10 | 12 | 1 | 1.26 | 0.63 | 0.05 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 40.00 | 4.00 | 4.35 | 4.18 | 4.04 | -1.46 | -26.55% | 0.10 | 133 | 595 | 1.26 | 0.60 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 40.50 | 3.00 | 4.10 | 3.55 | 5.15 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.26 | 0.58 | 0.05 | -0.18 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 41.00 | 3.50 | 3.75 | 3.63 | 3.30 | -1.75 | -34.66% | 0.09 | 82 | 133 | 1.26 | 0.56 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 41.50 | 3.25 | 3.60 | 3.43 | 3.42 | -1.13 | -24.84% | 0.08 | 46 | 60 | 1.25 | 0.53 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 42.00 | 3.05 | 3.25 | 3.15 | 3.14 | -0.87 | -21.70% | 0.07 | 150 | 598 | 1.27 | 0.51 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 42.50 | 2.83 | 3.15 | 2.99 | 2.60 | -1.10 | -29.73% | 0.07 | 49 | 126 | 1.27 | 0.49 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 43.00 | 2.66 | 2.89 | 2.78 | 2.68 | -0.77 | -22.32% | 0.06 | 56 | 84 | 1.28 | 0.46 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 43.50 | 2.48 | 2.66 | 2.57 | 2.60 | -0.60 | -18.75% | 0.06 | 104 | 121 | 1.27 | 0.44 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 44.00 | 2.30 | 2.50 | 2.40 | 2.38 | -0.76 | -24.21% | 0.05 | 76 | 261 | 1.28 | 0.42 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 44.50 | 2.08 | 2.34 | 2.21 | 2.00 | -1.40 | -41.18% | 0.05 | 29 | 53 | 1.27 | 0.40 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 45.00 | 1.96 | 2.19 | 2.08 | 1.82 | -0.83 | -31.33% | 0.05 | 156 | 1,243 | 1.27 | 0.38 | 0.05 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 45.50 | 1.79 | 2.03 | 1.91 | 1.76 | -1.44 | -45.00% | 0.04 | 3 | 77 | 1.26 | 0.35 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 46.00 | 1.67 | 1.84 | 1.76 | 1.68 | -0.68 | -28.82% | 0.04 | 67 | 154 | 1.27 | 0.34 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 46.50 | 1.53 | 1.73 | 1.63 | 1.52 | -1.24 | -44.93% | 0.04 | 12 | 48 | 1.28 | 0.32 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 47.00 | 1.41 | 1.61 | 1.51 | 1.35 | -0.73 | -35.10% | 0.03 | 435 | 498 | 1.28 | 0.30 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 47.50 | 1.28 | 1.69 | 1.49 | 1.25 | -0.63 | -33.52% | 0.03 | 26 | 124 | 1.27 | 0.28 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 48.00 | 1.18 | 1.37 | 1.28 | 1.20 | -0.53 | -30.64% | 0.03 | 96 | 475 | 1.27 | 0.26 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 48.50 | 1.07 | 1.28 | 1.18 | 1.12 | -1.02 | -47.67% | 0.02 | 37 | 146 | 1.26 | 0.25 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 49.00 | 0.99 | 1.19 | 1.09 | 0.98 | -0.62 | -38.75% | 0.02 | 20 | 252 | 1.27 | 0.23 | 0.04 | -0.14 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 49.50 | 0.90 | 1.06 | 0.98 | 0.96 | -0.74 | -43.53% | 0.02 | 1 | 12 | 1.27 | 0.22 | 0.03 | -0.14 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 50.00 | 0.83 | 0.96 | 0.90 | 0.88 | -0.46 | -34.33% | 0.02 | 739 | 1,503 | 1.29 | 0.20 | 0.03 | -0.13 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 51.00 | 0.67 | 0.81 | 0.74 | 0.77 | -0.38 | -33.05% | 0.01 | 58 | 491 | 1.28 | 0.18 | 0.03 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 52.00 | 0.39 | 0.67 | 0.53 | 0.67 | -0.53 | -44.17% | 0.01 | 38 | 2,035 | 1.28 | 0.15 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 53.00 | 0.46 | 0.59 | 0.53 | 0.56 | -0.44 | -44.00% | 0.01 | 8 | 1,565 | 1.31 | 0.13 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 54.00 | 0.33 | 0.51 | 0.42 | 0.47 | -0.33 | -41.25% | 0.01 | 4 | 99 | 1.32 | 0.11 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 55.00 | 0.34 | 0.43 | 0.39 | 0.41 | -0.24 | -36.93% | 0.01 | 80 | 582 | 1.32 | 0.10 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 56.00 | 0.01 | 0.88 | 0.45 | 0.38 | -0.31 | -44.93% | 0.01 | 2 | 19 | 1.17 | 0.08 | 0.02 | -0.07 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 57.00 | 0.07 | 0.33 | 0.20 | 0.26 | -0.44 | -62.86% | 0.00 | 21 | 333 | 1.35 | 0.07 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 58.00 | 0.05 | 0.29 | 0.17 | 0.33 | -0.18 | -35.30% | 0.00 | 3 | 33 | 1.33 | 0.06 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 59.00 | 0.15 | 0.29 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.41 | 0.05 | 0.01 | -0.05 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 60.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.17 | -47.23% | 0.00 | 130 | 180 | 1.39 | 0.04 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.24 | 0.03 | 0.01 | -0.04 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 62.00 | 0.00 | 0.93 | 0.47 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.00 | 0.03 | 0.01 | -0.03 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 63.00 | 0.00 | 0.73 | 0.37 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.03 | 0.02 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 64.00 | 0.00 | 2.24 | 1.12 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.33 | 0.02 | 0.01 | -0.02 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 0.54 | 0.27 | 0.18 | -0.05 | -21.74% | 0.00 | 26 | 84 | 1.64 | 0.02 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 66.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 2.44 | 0.01 | 0.00 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 67.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 2.41 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 68.00 | 0.00 | 2.21 | 1.11 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 69.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 2.51 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.55 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 71.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 72.00 | 0.00 | 2.19 | 1.10 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.64 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 17 | 3.08 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 58 | 60 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 75 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,006 | 194 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 232 | 2.44 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 26.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 226 | 1.45 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 73 | 1.60 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 28.00 | 0.04 | 0.13 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 25 | 1,208 | 1.40 | -0.02 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 29.00 | 0.07 | 0.27 | 0.17 | 0.17 | +0.04 | +30.77% | 0.01 | 13 | 194 | 1.36 | -0.03 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 29.50 | 0.06 | 0.22 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 9 | 4 | 1.16 | -0.04 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 30.00 | 0.16 | 0.22 | 0.19 | 0.20 | +0.04 | +25.00% | 0.01 | 27 | 336 | 1.34 | -0.04 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 30.50 | 0.19 | 0.40 | 0.30 | 0.32 | +0.20 | +166.67% | 0.01 | 9 | 6 | 1.35 | -0.05 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 31.00 | 0.22 | 0.36 | 0.29 | 0.37 | +0.19 | +105.56% | 0.01 | 17 | 135 | 1.35 | -0.06 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 31.50 | 0.28 | 0.34 | 0.31 | 0.29 | +0.03 | +11.54% | 0.01 | 18 | 3 | 1.36 | -0.07 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 32.00 | 0.31 | 0.41 | 0.36 | 0.42 | +0.14 | +50.00% | 0.01 | 29 | 301 | 1.31 | -0.08 | 0.02 | -0.07 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 32.50 | 0.00 | 0.93 | 0.47 | 0.44 | +0.14 | +46.67% | 0.01 | 1 | 11 | 1.63 | -0.10 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 33.00 | 0.43 | 0.52 | 0.48 | 0.48 | +0.13 | +37.15% | 0.01 | 8 | 326 | 1.30 | -0.11 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 33.50 | 0.45 | 0.78 | 0.62 | 0.66 | +0.25 | +60.98% | 0.02 | 4 | 8 | 1.31 | -0.12 | 0.03 | -0.09 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 34.00 | 0.59 | 0.69 | 0.64 | 0.65 | +0.17 | +35.42% | 0.02 | 64 | 405 | 1.30 | -0.14 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 34.50 | 0.65 | 1.14 | 0.90 | 0.98 | +0.43 | +78.19% | 0.03 | 10 | 20 | 1.29 | -0.16 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 35.00 | 0.78 | 0.93 | 0.86 | 0.90 | +0.28 | +45.17% | 0.02 | 52 | 471 | 1.28 | -0.18 | 0.03 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 35.50 | 0.86 | 1.04 | 0.95 | 0.99 | +0.31 | +45.59% | 0.03 | 13 | 81 | 1.29 | -0.19 | 0.03 | -0.13 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 36.00 | 0.98 | 1.17 | 1.08 | 1.23 | +0.42 | +51.86% | 0.03 | 332 | 195 | 1.28 | -0.21 | 0.04 | -0.13 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 36.50 | 1.09 | 1.75 | 1.42 | 1.57 | +0.65 | +70.66% | 0.04 | 5 | 57 | 1.27 | -0.23 | 0.04 | -0.14 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 37.00 | 1.25 | 1.49 | 1.37 | 1.37 | +0.32 | +30.48% | 0.04 | 85 | 134 | 1.27 | -0.26 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 37.50 | 1.40 | 1.65 | 1.53 | 1.57 | +0.53 | +50.97% | 0.04 | 22 | 17 | 1.28 | -0.28 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 38.00 | 1.63 | 1.79 | 1.71 | 1.87 | +0.50 | +36.50% | 0.04 | 95 | 595 | 1.28 | -0.30 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 38.50 | 1.72 | 2.02 | 1.87 | 1.95 | +0.47 | +31.76% | 0.05 | 9 | 19 | 1.27 | -0.32 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 39.00 | 2.01 | 2.17 | 2.09 | 2.10 | +0.44 | +26.51% | 0.05 | 257 | 218 | 1.27 | -0.35 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 39.50 | 2.23 | 2.39 | 2.31 | 2.25 | +0.41 | +22.29% | 0.06 | 8 | 33 | 1.28 | -0.37 | 0.05 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 40.00 | 2.45 | 2.59 | 2.52 | 2.61 | +0.54 | +26.09% | 0.06 | 322 | 311 | 1.27 | -0.40 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 40.50 | 2.58 | 2.89 | 2.74 | 2.90 | +0.64 | +28.32% | 0.07 | 8 | 71 | 1.28 | -0.42 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 41.00 | 2.85 | 3.15 | 3.00 | 3.13 | +0.65 | +26.21% | 0.07 | 128 | 287 | 1.28 | -0.44 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 41.50 | 3.10 | 3.40 | 3.25 | 3.56 | +0.85 | +31.37% | 0.08 | 20 | 77 | 1.30 | -0.47 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 42.00 | 3.30 | 3.75 | 3.53 | 3.66 | +0.73 | +24.92% | 0.08 | 32 | 362 | 1.31 | -0.49 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 42.50 | 3.60 | 3.95 | 3.78 | 3.92 | +0.75 | +23.66% | 0.09 | 32 | 130 | 1.30 | -0.51 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 43.00 | 3.95 | 4.25 | 4.10 | 4.07 | +0.61 | +17.63% | 0.10 | 30 | 130 | 1.29 | -0.54 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 43.50 | 4.20 | 4.60 | 4.40 | 4.58 | +0.82 | +21.81% | 0.10 | 11 | 48 | 1.29 | -0.56 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 44.00 | 4.50 | 4.90 | 4.70 | 4.67 | +0.70 | +17.64% | 0.11 | 23 | 114 | 1.30 | -0.58 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 44.50 | 4.85 | 5.20 | 5.03 | 5.06 | +1.20 | +31.09% | 0.11 | 5 | 10 | 1.30 | -0.60 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 45.00 | 5.15 | 6.25 | 5.70 | 5.80 | +1.45 | +33.34% | 0.13 | 57 | 493 | 1.29 | -0.62 | 0.05 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 45.50 | 5.50 | 6.75 | 6.13 | 6.07 | +0.56 | +10.17% | 0.13 | 11 | 17 | 1.28 | -0.65 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 46.00 | 5.85 | 7.40 | 6.63 | 5.17 | 0.00 | 0.00% | 0.14 | 0 | 132 | 1.30 | -0.66 | 0.04 | -0.17 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 46.50 | 6.25 | 7.70 | 6.98 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 108 | 1.29 | -0.68 | 0.04 | -0.16 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 47.00 | 6.60 | 8.25 | 7.43 | 7.31 | +1.31 | +21.84% | 0.16 | 2 | 48 | 1.11 | -0.70 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 47.50 | 6.75 | 8.55 | 7.65 | 7.62 | +1.62 | +27.00% | 0.16 | 1 | 12 | 1.26 | -0.72 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 48.00 | 7.10 | 9.25 | 8.18 | 6.28 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.23 | -0.74 | 0.04 | -0.15 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 48.50 | 6.60 | 10.05 | 8.33 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.70 | -0.75 | 0.04 | -0.15 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 49.00 | 7.00 | 9.55 | 8.28 | 8.17 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.08 | -0.77 | 0.04 | -0.14 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 49.50 | 7.45 | 10.85 | 9.15 | 8.83 | % | 0.18 | 1 | 0 | 1.94 | -0.78 | 0.03 | -0.14 | 4/29/2026 | 4/29/2026 1:59:02 PM EST | |
| 50.00 | 8.30 | 10.15 | 9.23 | 8.33 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.28 | -0.80 | 0.03 | -0.13 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 51.00 | 8.75 | 12.15 | 10.45 | % | 0.20 | 0 | 0 | 2.13 | -0.82 | 0.03 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 52.00 | 9.65 | 13.00 | 11.33 | 9.04 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.17 | -0.85 | 0.03 | -0.11 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 53.00 | 10.55 | 13.90 | 12.23 | % | 0.23 | 0 | 0 | 2.21 | -0.87 | 0.03 | -0.10 | 4/29/2026 1:59:02 PM EST | |||
| 54.00 | 11.45 | 14.80 | 13.13 | % | 0.24 | 0 | 0 | 2.27 | -0.89 | 0.02 | -0.09 | 4/29/2026 1:59:02 PM EST | |||
| 55.00 | 12.85 | 15.75 | 14.30 | 12.48 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.99 | -0.90 | 0.02 | -0.08 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 56.00 | 13.70 | 16.25 | 14.98 | % | 0.27 | 0 | 0 | 2.22 | -0.92 | 0.02 | -0.07 | 4/29/2026 1:59:02 PM EST | |||
| 57.00 | 14.30 | 17.35 | 15.83 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.41 | -0.93 | 0.02 | -0.06 | 4/17/2026 | 4/29/2026 1:59:02 PM EST |
| 58.00 | 15.30 | 18.65 | 16.98 | % | 0.29 | 0 | 0 | 2.46 | -0.94 | 0.01 | -0.05 | 4/29/2026 1:59:02 PM EST | |||
| 59.00 | 16.25 | 19.30 | 17.78 | % | 0.30 | 0 | 0 | 2.53 | -0.95 | 0.01 | -0.05 | 4/29/2026 1:59:02 PM EST | |||
| 60.00 | 17.25 | 20.25 | 18.75 | % | 0.31 | 0 | 0 | 2.56 | -0.96 | 0.01 | -0.04 | 4/29/2026 1:59:02 PM EST | |||
| 61.00 | 18.20 | 20.65 | 19.43 | % | 0.32 | 0 | 0 | 2.34 | -0.97 | 0.01 | -0.04 | 4/29/2026 1:59:02 PM EST | |||
| 62.00 | 19.20 | 22.45 | 20.83 | % | 0.34 | 0 | 0 | 2.67 | -0.97 | 0.01 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 63.00 | 20.15 | 23.50 | 21.83 | % | 0.35 | 0 | 0 | 2.73 | -0.98 | 0.01 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 64.00 | 21.15 | 24.50 | 22.83 | % | 0.36 | 0 | 0 | 2.76 | -0.98 | 0.01 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 65.00 | 22.15 | 25.50 | 23.83 | % | 0.37 | 0 | 0 | 2.82 | -0.98 | 0.00 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 66.00 | 23.15 | 26.50 | 24.83 | % | 0.38 | 0 | 0 | 2.87 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 67.00 | 24.15 | 27.45 | 25.80 | % | 0.39 | 0 | 0 | 2.93 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 68.00 | 25.10 | 28.45 | 26.78 | % | 0.39 | 0 | 0 | 2.96 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 69.00 | 26.10 | 29.45 | 27.78 | % | 0.40 | 0 | 0 | 3.01 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 70.00 | 27.10 | 30.45 | 28.78 | % | 0.41 | 0 | 0 | 3.06 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 71.00 | 28.10 | 31.40 | 29.75 | % | 0.42 | 0 | 0 | 3.11 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 72.00 | 29.10 | 32.40 | 30.75 | % | 0.43 | 0 | 0 | 3.16 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 73.00 | 30.10 | 33.40 | 31.75 | % | 0.43 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST |