Options Chain for IONQ INC COM (IONQ) - $48.00 as of 5/6/2026 11:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.45 | 39.70 | 38.08 | 34.20 | +3.77 | +12.39% | 2.54 | 2 | 4 | 6.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 17.50 | 33.75 | 37.45 | 35.60 | 28.27 | 0.00 | 0.00% | 2.03 | 0 | 9 | 6.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:49 PM EST |
| 20.00 | 31.80 | 34.75 | 33.28 | 33.67 | +7.48 | +28.57% | 1.66 | 20 | 98 | 5.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 22.50 | 28.95 | 32.45 | 30.70 | 20.99 | 0.00 | 0.00% | 1.36 | 0 | 25 | 5.15 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:58:49 PM EST |
| 25.00 | 26.40 | 29.50 | 27.95 | 28.00 | +6.78 | +31.96% | 1.12 | 3 | 224 | 4.15 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 30.00 | 21.50 | 23.60 | 22.55 | 23.65 | +5.52 | +30.45% | 0.75 | 18 | 3,020 | 2.41 | 0.98 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 32.00 | 19.40 | 23.00 | 21.20 | 20.76 | % | 0.66 | 9 | 0 | 3.37 | 0.98 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 32.50 | 19.15 | 22.50 | 20.83 | % | 0.64 | 0 | 0 | 3.35 | 0.98 | 0.00 | -0.03 | 5/6/2026 2:58:49 PM EST | |||
| 33.00 | 18.95 | 21.55 | 20.25 | 19.92 | % | 0.61 | 1 | 0 | 2.76 | 0.97 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 33.50 | 17.95 | 21.50 | 19.73 | % | 0.59 | 0 | 0 | 3.23 | 0.97 | 0.01 | -0.05 | 5/6/2026 2:58:49 PM EST | |||
| 34.00 | 17.50 | 20.35 | 18.93 | 18.50 | % | 0.56 | 10 | 0 | 2.85 | 0.97 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 35.00 | 17.65 | 18.70 | 18.18 | 18.50 | +4.98 | +36.84% | 0.52 | 104 | 8,363 | 2.03 | 0.96 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 36.00 | 15.55 | 19.00 | 17.28 | 16.69 | +6.63 | +65.91% | 0.48 | 6 | 27 | 2.60 | 0.94 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 37.00 | 14.55 | 18.05 | 16.30 | 16.00 | +6.16 | +62.61% | 0.44 | 1 | 21 | 2.36 | 0.94 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 38.00 | 13.80 | 17.10 | 15.45 | 15.45 | +6.26 | +68.12% | 0.41 | 35 | 24 | 2.29 | 0.93 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 39.00 | 12.75 | 15.90 | 14.33 | 12.75 | +3.25 | +34.22% | 0.37 | 1 | 15 | 2.36 | 0.93 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 39.50 | 12.40 | 15.15 | 13.78 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.22 | 0.92 | 0.01 | -0.10 | 4/29/2026 | 5/6/2026 2:58:49 PM EST |
| 40.00 | 12.45 | 13.40 | 12.93 | 13.30 | +4.25 | +46.97% | 0.32 | 316 | 6,822 | 1.11 | 0.91 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 40.50 | 11.35 | 14.85 | 13.10 | 8.75 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.28 | 0.91 | 0.01 | -0.10 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 41.00 | 11.50 | 13.85 | 12.68 | 12.56 | +4.57 | +57.20% | 0.31 | 9 | 63 | 1.88 | 0.90 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 41.50 | 11.00 | 13.65 | 12.33 | 11.18 | +4.13 | +58.59% | 0.30 | 2 | 125 | 1.49 | 0.89 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 42.00 | 10.90 | 12.40 | 11.65 | 11.75 | +4.50 | +62.07% | 0.28 | 18 | 131 | 1.25 | 0.88 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 42.50 | 10.25 | 11.45 | 10.85 | 10.38 | +3.53 | +51.54% | 0.26 | 6 | 302 | 1.24 | 0.87 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 43.00 | 10.00 | 11.85 | 10.93 | 11.21 | +5.41 | +93.28% | 0.25 | 43 | 365 | 1.24 | 0.86 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 43.50 | 9.70 | 11.85 | 10.78 | 10.54 | +4.49 | +74.22% | 0.25 | 8 | 106 | 1.43 | 0.85 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 44.00 | 9.35 | 11.10 | 10.23 | 10.20 | +4.35 | +74.36% | 0.23 | 54 | 127 | 1.37 | 0.84 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 44.50 | 8.85 | 10.60 | 9.73 | 9.60 | +3.75 | +64.11% | 0.22 | 18 | 74 | 1.37 | 0.82 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 45.00 | 8.30 | 9.35 | 8.83 | 9.50 | +4.05 | +74.32% | 0.20 | 829 | 8,357 | 1.25 | 0.81 | 0.03 | -0.16 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 45.50 | 8.15 | 9.85 | 9.00 | 8.50 | +3.40 | +66.67% | 0.20 | 40 | 69 | 1.38 | 0.79 | 0.03 | -0.16 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 46.00 | 7.80 | 8.45 | 8.13 | 7.95 | +3.00 | +60.61% | 0.18 | 131 | 525 | 1.24 | 0.78 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 46.50 | 7.40 | 9.35 | 8.38 | 8.30 | +3.70 | +80.44% | 0.18 | 77 | 232 | 1.27 | 0.76 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 47.00 | 7.15 | 8.10 | 7.63 | 7.62 | +3.19 | +72.01% | 0.16 | 541 | 800 | 1.25 | 0.74 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 47.50 | 6.85 | 7.85 | 7.35 | 7.40 | +3.45 | +87.35% | 0.15 | 49 | 199 | 1.32 | 0.72 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 48.00 | 6.65 | 7.50 | 7.08 | 7.15 | +3.15 | +78.75% | 0.15 | 368 | 342 | 1.26 | 0.70 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 48.50 | 6.30 | 6.65 | 6.48 | 6.85 | +3.05 | +80.27% | 0.13 | 36 | 258 | 1.29 | 0.69 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 49.00 | 6.05 | 6.90 | 6.48 | 6.00 | +2.50 | +71.43% | 0.13 | 259 | 173 | 1.31 | 0.67 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 49.50 | 5.55 | 6.25 | 5.90 | 6.50 | +2.95 | +83.10% | 0.12 | 338 | 68 | 1.29 | 0.65 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 50.00 | 5.35 | 5.80 | 5.58 | 5.72 | +2.61 | +83.93% | 0.11 | 9,113 | 12,060 | 1.30 | 0.63 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 51.00 | 4.95 | 5.55 | 5.25 | 5.30 | +2.51 | +89.97% | 0.10 | 983 | 947 | 1.31 | 0.59 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 52.00 | 4.30 | 4.85 | 4.58 | 4.75 | +2.35 | +97.92% | 0.09 | 1,629 | 500 | 1.32 | 0.56 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 53.00 | 3.95 | 4.40 | 4.18 | 4.40 | +2.19 | +99.10% | 0.08 | 772 | 502 | 1.33 | 0.52 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 54.00 | 3.70 | 4.10 | 3.90 | 3.95 | +1.98 | +100.51% | 0.07 | 361 | 105 | 1.32 | 0.49 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 55.00 | 3.40 | 3.50 | 3.45 | 3.47 | +1.62 | +87.57% | 0.06 | 5,002 | 6,851 | 1.34 | 0.45 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 56.00 | 3.00 | 3.20 | 3.10 | 3.10 | +1.56 | +101.30% | 0.06 | 350 | 123 | 1.36 | 0.42 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 57.00 | 2.58 | 3.15 | 2.87 | 3.00 | +1.72 | +134.38% | 0.05 | 828 | 64 | 1.35 | 0.39 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 58.00 | 2.45 | 2.75 | 2.60 | 2.54 | +1.39 | +120.87% | 0.04 | 203 | 158 | 1.36 | 0.36 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 59.00 | 2.20 | 2.49 | 2.35 | 2.41 | +1.36 | +129.53% | 0.04 | 103 | 57 | 1.37 | 0.33 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 60.00 | 2.05 | 2.15 | 2.10 | 2.14 | +1.24 | +137.78% | 0.04 | 3,050 | 3,780 | 1.38 | 0.30 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 61.00 | 1.65 | 2.06 | 1.86 | 1.96 | +1.30 | +196.97% | 0.03 | 576 | 33 | 1.38 | 0.28 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 62.00 | 1.29 | 1.83 | 1.56 | 1.71 | +1.20 | +235.30% | 0.03 | 260 | 114 | 1.39 | 0.25 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 63.00 | 1.50 | 1.67 | 1.59 | 1.59 | +0.96 | +152.39% | 0.03 | 70 | 134 | 1.41 | 0.23 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 64.00 | 1.30 | 1.56 | 1.43 | 1.47 | +0.92 | +167.28% | 0.02 | 57 | 94 | 1.42 | 0.21 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 65.00 | 1.21 | 1.35 | 1.28 | 1.38 | +0.85 | +160.38% | 0.02 | 1,926 | 1,445 | 1.44 | 0.19 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 66.00 | 1.08 | 1.32 | 1.20 | 1.24 | +0.89 | +254.29% | 0.02 | 81 | 40 | 1.44 | 0.18 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 67.00 | 0.98 | 1.43 | 1.21 | 1.10 | +0.80 | +266.67% | 0.02 | 34 | 12 | 1.45 | 0.16 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 68.00 | 0.89 | 1.01 | 0.95 | 1.01 | +0.72 | +248.28% | 0.01 | 63 | 27 | 1.47 | 0.15 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 69.00 | 0.78 | 1.16 | 0.97 | 0.87 | +0.48 | +123.08% | 0.01 | 23 | 25 | 1.47 | 0.14 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 70.00 | 0.75 | 0.89 | 0.82 | 0.82 | +0.52 | +173.34% | 0.01 | 638 | 2,449 | 1.48 | 0.13 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 71.00 | 0.52 | 0.87 | 0.70 | 0.71 | +0.49 | +222.73% | 0.01 | 21 | 4 | 1.49 | 0.12 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 72.00 | 0.62 | 0.79 | 0.71 | 0.67 | +0.34 | +103.03% | 0.01 | 19 | 6 | 1.51 | 0.11 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 73.00 | 0.52 | 0.92 | 0.72 | 0.57 | +0.22 | +62.86% | 0.01 | 36 | 5 | 1.51 | 0.10 | 0.01 | -0.13 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 75.00 | 0.26 | 0.59 | 0.43 | 0.51 | +0.32 | +168.43% | 0.01 | 55 | 897 | 1.56 | 0.09 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 80.00 | 0.29 | 0.41 | 0.35 | 0.35 | +0.25 | +250.00% | 0.00 | 555 | 1,553 | 1.60 | 0.07 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 319 | 7,875 | 3.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,410 | 3.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 21 | 4,671 | 3.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 3,764 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 267 | 7,924 | 2.20 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 464 | 9,548 | 1.80 | -0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 32.00 | 0.00 | 1.26 | 0.63 | 0.11 | % | 0.02 | 97 | 0 | 1.80 | -0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 32.50 | 0.01 | 1.36 | 0.69 | 0.12 | % | 0.02 | 81 | 0 | 1.91 | -0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 33.00 | 0.09 | 1.21 | 0.65 | 0.15 | % | 0.02 | 126 | 0 | 1.66 | -0.03 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 33.50 | 0.00 | 1.23 | 0.62 | 0.14 | % | 0.02 | 105 | 0 | 1.65 | -0.03 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 34.00 | 0.13 | 1.33 | 0.73 | 0.16 | % | 0.02 | 140 | 0 | 1.58 | -0.03 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 35.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.08 | -30.77% | 0.01 | 1,513 | 9,158 | 1.52 | -0.04 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 36.00 | 0.17 | 0.30 | 0.24 | 0.24 | -0.11 | -31.43% | 0.01 | 38 | 349 | 1.34 | -0.06 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 37.00 | 0.19 | 0.34 | 0.27 | 0.27 | -0.26 | -49.06% | 0.01 | 66 | 186 | 1.43 | -0.06 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 38.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.20 | -37.74% | 0.01 | 118 | 257 | 1.37 | -0.07 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 39.00 | 0.15 | 0.70 | 0.43 | 0.40 | -0.30 | -42.86% | 0.01 | 1,071 | 240 | 1.37 | -0.07 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 39.50 | 0.04 | 0.92 | 0.48 | 0.46 | -0.47 | -50.54% | 0.01 | 15 | 68 | 1.34 | -0.08 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 40.00 | 0.41 | 0.51 | 0.46 | 0.46 | -0.44 | -48.89% | 0.01 | 998 | 7,429 | 1.34 | -0.09 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 40.50 | 0.25 | 0.89 | 0.57 | 0.51 | -0.51 | -50.00% | 0.01 | 54 | 52 | 1.35 | -0.09 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 41.00 | 0.51 | 0.83 | 0.67 | 0.50 | -0.59 | -54.13% | 0.02 | 63 | 209 | 1.32 | -0.10 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 41.50 | 0.57 | 0.90 | 0.74 | 0.64 | -0.56 | -46.67% | 0.02 | 16 | 1,135 | 1.34 | -0.11 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 42.00 | 0.64 | 0.85 | 0.75 | 0.74 | -0.66 | -47.15% | 0.02 | 193 | 379 | 1.30 | -0.12 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 42.50 | 0.71 | 0.95 | 0.83 | 0.81 | -0.88 | -52.08% | 0.02 | 43 | 276 | 1.30 | -0.13 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 43.00 | 0.79 | 1.01 | 0.90 | 0.85 | -0.84 | -49.71% | 0.02 | 139 | 191 | 1.29 | -0.14 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 43.50 | 0.87 | 1.13 | 1.00 | 0.95 | -1.04 | -52.27% | 0.02 | 65 | 84 | 1.28 | -0.15 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 44.00 | 0.99 | 1.60 | 1.30 | 1.07 | -0.89 | -45.41% | 0.03 | 112 | 614 | 1.29 | -0.16 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 44.50 | 1.06 | 1.44 | 1.25 | 1.14 | -1.00 | -46.73% | 0.03 | 39 | 67 | 1.28 | -0.18 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 45.00 | 1.31 | 1.42 | 1.37 | 1.36 | -1.02 | -42.86% | 0.03 | 1,765 | 7,197 | 1.27 | -0.19 | 0.03 | -0.16 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 45.50 | 1.29 | 1.72 | 1.51 | 1.35 | -1.19 | -46.85% | 0.03 | 41 | 64 | 1.29 | -0.21 | 0.03 | -0.16 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 46.00 | 1.43 | 1.65 | 1.54 | 1.58 | -1.25 | -44.17% | 0.03 | 183 | 284 | 1.28 | -0.22 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 46.50 | 1.56 | 1.85 | 1.71 | 1.85 | -2.01 | -52.08% | 0.04 | 28 | 44 | 1.28 | -0.24 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 47.00 | 1.83 | 2.15 | 1.99 | 2.15 | -1.30 | -37.69% | 0.04 | 252 | 77 | 1.28 | -0.26 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 47.50 | 1.91 | 2.16 | 2.04 | 2.04 | -1.56 | -43.34% | 0.04 | 455 | 220 | 1.28 | -0.28 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 48.00 | 2.09 | 2.48 | 2.29 | 2.29 | -1.57 | -40.68% | 0.05 | 533 | 108 | 1.29 | -0.30 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 48.50 | 2.26 | 2.48 | 2.37 | 2.35 | -1.70 | -41.98% | 0.05 | 97 | 20 | 1.29 | -0.31 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 49.00 | 2.42 | 2.91 | 2.67 | 2.61 | -4.44 | -62.98% | 0.05 | 418 | 3 | 1.29 | -0.33 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 49.50 | 2.66 | 3.10 | 2.88 | 2.67 | -1.98 | -42.59% | 0.06 | 22 | 218 | 1.29 | -0.35 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 50.00 | 3.00 | 3.20 | 3.10 | 3.10 | -1.90 | -38.00% | 0.06 | 1,131 | 889 | 1.27 | -0.37 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 51.00 | 3.25 | 3.80 | 3.53 | 3.44 | -2.31 | -40.18% | 0.07 | 207 | 8 | 1.31 | -0.41 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 52.00 | 3.90 | 4.25 | 4.08 | 4.10 | -3.40 | -45.34% | 0.08 | 112 | 85 | 1.31 | -0.44 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 53.00 | 4.40 | 4.75 | 4.58 | 4.52 | % | 0.09 | 317 | 0 | 1.32 | -0.48 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 54.00 | 4.85 | 6.20 | 5.53 | 5.30 | % | 0.10 | 17 | 0 | 1.31 | -0.51 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 55.00 | 5.45 | 6.95 | 6.20 | 5.82 | -4.05 | -41.04% | 0.11 | 14 | 240 | 1.33 | -0.55 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 56.00 | 6.10 | 7.65 | 6.88 | 6.25 | -4.16 | -39.97% | 0.12 | 13 | 1 | 1.34 | -0.58 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 57.00 | 6.80 | 7.40 | 7.10 | 6.80 | % | 0.12 | 2 | 0 | 1.35 | -0.61 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 58.00 | 7.50 | 8.25 | 7.88 | 8.20 | % | 0.14 | 1 | 0 | 1.35 | -0.64 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 59.00 | 8.25 | 8.95 | 8.60 | 9.90 | % | 0.15 | 30 | 0 | 1.35 | -0.67 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 60.00 | 9.00 | 10.05 | 9.53 | 8.84 | -6.66 | -42.97% | 0.16 | 1 | 14 | 1.36 | -0.70 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 61.00 | 9.65 | 10.45 | 10.05 | 10.55 | % | 0.16 | 30 | 0 | 1.28 | -0.72 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 62.00 | 10.05 | 11.90 | 10.98 | 10.70 | % | 0.18 | 35 | 0 | 1.26 | -0.75 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 63.00 | 10.70 | 12.90 | 11.80 | 11.45 | % | 0.19 | 30 | 0 | 1.36 | -0.77 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 64.00 | 11.55 | 14.55 | 13.05 | % | 0.20 | 0 | 0 | 1.34 | -0.79 | 0.03 | -0.19 | 5/6/2026 2:58:49 PM EST | |||
| 65.00 | 12.20 | 15.25 | 13.73 | 20.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.83 | -0.81 | 0.02 | -0.18 | 4/20/2026 | 5/6/2026 2:58:49 PM EST |
| 66.00 | 13.30 | 16.10 | 14.70 | % | 0.22 | 0 | 0 | 1.93 | -0.82 | 0.02 | -0.17 | 5/6/2026 2:58:49 PM EST | |||
| 67.00 | 14.15 | 16.85 | 15.50 | % | 0.23 | 0 | 0 | 1.94 | -0.84 | 0.02 | -0.16 | 5/6/2026 2:58:49 PM EST | |||
| 68.00 | 15.10 | 18.00 | 16.55 | % | 0.24 | 0 | 0 | 1.97 | -0.85 | 0.02 | -0.15 | 5/6/2026 2:58:49 PM EST | |||
| 69.00 | 16.00 | 18.80 | 17.40 | % | 0.25 | 0 | 0 | 2.01 | -0.86 | 0.02 | -0.15 | 5/6/2026 2:58:49 PM EST | |||
| 70.00 | 16.85 | 19.80 | 18.33 | % | 0.26 | 0 | 0 | 2.03 | -0.87 | 0.02 | -0.14 | 5/6/2026 2:58:49 PM EST | |||
| 71.00 | 17.80 | 20.55 | 19.18 | 20.84 | % | 0.27 | 2 | 0 | 1.94 | -0.88 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 72.00 | 18.70 | 21.70 | 20.20 | 21.83 | % | 0.28 | 2 | 0 | 2.08 | -0.89 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 73.00 | 19.45 | 22.55 | 21.00 | % | 0.29 | 0 | 0 | 1.93 | -0.90 | 0.01 | -0.13 | 5/6/2026 2:58:49 PM EST | |||
| 75.00 | 21.55 | 24.45 | 23.00 | 22.35 | % | 0.31 | 30 | 0 | 2.15 | -0.91 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 80.00 | 26.15 | 29.50 | 27.83 | % | 0.35 | 0 | 0 | 2.16 | -0.93 | 0.01 | -0.10 | 5/6/2026 2:58:49 PM EST |