Options Chain for IONQ INC COM (IONQ) - $56.89 as of 5/15/2026 7:34:00 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 | 32.10 | 35.00 | 33.55 | 38.37 | 0.00 | 0.00% | 1.77 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 20.00 | 31.05 | 34.00 | 32.53 | % | 1.63 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 21.00 | 30.05 | 33.00 | 31.53 | % | 1.50 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 22.00 | 29.05 | 32.05 | 30.55 | % | 1.39 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 23.00 | 28.10 | 31.05 | 29.58 | 19.15 | 0.00 | 0.00% | 1.29 | 0 | 3 | 4.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 3:59:51 PM EST |
| 24.00 | 26.95 | 30.10 | 28.53 | % | 1.19 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 25.00 | 26.10 | 29.10 | 27.60 | 30.65 | 0.00 | 0.00% | 1.10 | 0 | 3 | 3.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 26.00 | 25.00 | 28.15 | 26.58 | % | 1.02 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST | |||
| 27.00 | 24.10 | 27.05 | 25.58 | 20.10 | 0.00 | 0.00% | 0.95 | 0 | 23 | 3.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 28.00 | 23.05 | 26.05 | 24.55 | 28.58 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 29.00 | 22.05 | 25.15 | 23.60 | 19.22 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 30.00 | 21.15 | 23.55 | 22.35 | 27.26 | 0.00 | 0.00% | 0.74 | 0 | 31 | 2.64 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 31.00 | 19.60 | 22.75 | 21.18 | 26.00 | 0.00 | 0.00% | 0.68 | 0 | 208 | 2.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 32.00 | 18.70 | 21.25 | 19.98 | 20.40 | -4.68 | -18.66% | 0.62 | 2 | 158 | 2.22 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 33.00 | 18.25 | 20.25 | 19.25 | 19.68 | -2.07 | -9.52% | 0.58 | 5 | 74 | 2.11 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 34.00 | 16.60 | 19.45 | 18.03 | 23.00 | 0.00 | 0.00% | 0.53 | 0 | 40 | 2.11 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 35.00 | 16.30 | 18.20 | 17.25 | 17.47 | -4.37 | -20.01% | 0.49 | 2 | 111 | 1.87 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 36.00 | 15.30 | 17.90 | 16.60 | 16.60 | -5.10 | -23.51% | 0.46 | 97 | 114 | 2.11 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 37.00 | 14.40 | 17.05 | 15.73 | 15.47 | -5.25 | -25.34% | 0.43 | 1 | 68 | 2.15 | 0.98 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 38.00 | 13.45 | 16.25 | 14.85 | 18.61 | 0.00 | 0.00% | 0.39 | 0 | 273 | 2.04 | 0.97 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 39.00 | 12.50 | 14.80 | 13.65 | 13.40 | -1.58 | -10.55% | 0.35 | 61 | 51 | 1.74 | 0.96 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 40.00 | 11.40 | 13.65 | 12.53 | 12.60 | -4.97 | -28.29% | 0.31 | 7 | 208 | 1.58 | 0.95 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 40.50 | 11.10 | 13.30 | 12.20 | 16.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.59 | 0.94 | 0.01 | -0.05 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 41.00 | 10.00 | 12.85 | 11.43 | 11.53 | -4.93 | -29.96% | 0.28 | 3 | 26 | 1.56 | 0.93 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 41.50 | 10.20 | 12.30 | 11.25 | % | 0.27 | 0 | 0 | 1.49 | 0.92 | 0.02 | -0.06 | 5/15/2026 3:59:51 PM EST | |||
| 42.00 | 9.80 | 11.45 | 10.63 | 10.70 | -4.68 | -30.43% | 0.25 | 40 | 78 | 1.30 | 0.91 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 42.50 | 9.35 | 11.60 | 10.48 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.50 | 0.90 | 0.02 | -0.07 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 43.00 | 8.95 | 11.10 | 10.03 | 11.28 | -2.97 | -20.85% | 0.23 | 2 | 72 | 1.45 | 0.88 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 43.50 | 8.55 | 10.85 | 9.70 | 12.17 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.50 | 0.87 | 0.02 | -0.08 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 44.00 | 8.15 | 9.95 | 9.05 | 8.95 | -1.45 | -13.95% | 0.21 | 24 | 90 | 1.29 | 0.85 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 44.50 | 7.75 | 10.10 | 8.93 | % | 0.20 | 0 | 0 | 0.97 | 0.84 | 0.03 | -0.09 | 5/15/2026 3:59:51 PM EST | |||
| 45.00 | 7.40 | 9.15 | 8.28 | 8.03 | -5.17 | -39.17% | 0.18 | 36 | 339 | 0.92 | 0.82 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 45.50 | 6.95 | 9.30 | 8.13 | 12.42 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.99 | 0.81 | 0.03 | -0.10 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 46.00 | 6.70 | 8.30 | 7.50 | 7.33 | -4.30 | -36.98% | 0.16 | 3 | 113 | 0.93 | 0.79 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 46.50 | 6.15 | 8.55 | 7.35 | 8.34 | -1.22 | -12.77% | 0.16 | 1 | 2 | 0.98 | 0.77 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 47.00 | 6.00 | 7.90 | 6.95 | 11.85 | 0.00 | 0.00% | 0.15 | 0 | 98 | 0.98 | 0.75 | 0.03 | -0.11 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 47.50 | 5.70 | 7.85 | 6.78 | 10.01 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.03 | 0.73 | 0.04 | -0.12 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 48.00 | 5.40 | 6.95 | 6.18 | 6.43 | -1.72 | -21.11% | 0.13 | 10 | 161 | 0.95 | 0.71 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 48.50 | 5.15 | 6.00 | 5.58 | 6.21 | -3.32 | -34.84% | 0.12 | 2 | 2 | 0.88 | 0.69 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 49.00 | 4.85 | 5.65 | 5.25 | 5.62 | -3.30 | -37.00% | 0.11 | 14 | 258 | 0.87 | 0.67 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 49.50 | 4.55 | 5.35 | 4.95 | 5.45 | -3.34 | -38.00% | 0.10 | 5 | 8 | 0.87 | 0.65 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 50.00 | 4.50 | 5.05 | 4.78 | 4.60 | -4.80 | -51.07% | 0.10 | 148 | 1,031 | 0.88 | 0.63 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 51.00 | 3.75 | 4.55 | 4.15 | 4.47 | -3.51 | -43.99% | 0.08 | 17 | 143 | 0.88 | 0.59 | 0.04 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 52.00 | 3.50 | 4.15 | 3.83 | 3.90 | -3.70 | -48.69% | 0.07 | 379 | 112 | 0.92 | 0.54 | 0.04 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 53.00 | 3.15 | 3.80 | 3.48 | 3.30 | -3.40 | -50.75% | 0.07 | 118 | 214 | 0.95 | 0.50 | 0.04 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 54.00 | 2.63 | 3.05 | 2.84 | 3.10 | -3.39 | -52.24% | 0.05 | 56 | 71 | 0.89 | 0.46 | 0.04 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 2.35 | 2.79 | 2.57 | 2.44 | -3.26 | -57.20% | 0.05 | 356 | 883 | 0.91 | 0.42 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 56.00 | 2.00 | 2.41 | 2.21 | 2.07 | -3.15 | -60.35% | 0.04 | 63 | 209 | 0.91 | 0.38 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 57.00 | 1.73 | 2.00 | 1.87 | 1.92 | -2.69 | -58.36% | 0.03 | 87 | 539 | 0.89 | 0.34 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 58.00 | 1.48 | 1.71 | 1.60 | 1.60 | -2.70 | -62.80% | 0.03 | 199 | 482 | 0.89 | 0.31 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 59.00 | 1.15 | 1.50 | 1.33 | 1.60 | -2.15 | -57.34% | 0.02 | 106 | 551 | 0.88 | 0.27 | 0.04 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 1.20 | 1.27 | 1.24 | 1.24 | -2.16 | -63.53% | 0.02 | 576 | 1,039 | 0.91 | 0.24 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 61.00 | 0.83 | 1.17 | 1.00 | 1.28 | -1.82 | -58.71% | 0.02 | 55 | 154 | 0.89 | 0.22 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 62.00 | 0.82 | 1.01 | 0.92 | 0.85 | -2.08 | -70.99% | 0.01 | 55 | 252 | 0.92 | 0.19 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 63.00 | 0.68 | 0.89 | 0.79 | 1.01 | -1.71 | -62.87% | 0.01 | 49 | 129 | 0.92 | 0.17 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 64.00 | 0.56 | 1.11 | 0.84 | 0.84 | -1.46 | -63.48% | 0.01 | 25 | 49 | 0.98 | 0.15 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 65.00 | 0.50 | 0.80 | 0.65 | 0.67 | -1.26 | -65.29% | 0.01 | 47 | 383 | 0.96 | 0.13 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 66.00 | 0.47 | 0.73 | 0.60 | 0.80 | -1.10 | -57.90% | 0.01 | 4 | 191 | 0.98 | 0.11 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 67.00 | 0.40 | 0.68 | 0.54 | 0.61 | -1.08 | -63.91% | 0.01 | 12 | 216 | 0.99 | 0.10 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 68.00 | 0.34 | 0.90 | 0.62 | 0.55 | -0.85 | -60.72% | 0.01 | 17 | 209 | 1.06 | 0.08 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 69.00 | 0.25 | 0.62 | 0.44 | 0.50 | -0.82 | -62.13% | 0.01 | 33 | 179 | 1.01 | 0.07 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 70.00 | 0.33 | 0.52 | 0.43 | 0.40 | -0.75 | -65.22% | 0.01 | 102 | 195 | 1.05 | 0.06 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 71.00 | 0.23 | 0.75 | 0.49 | 0.42 | -0.57 | -57.58% | 0.01 | 7 | 267 | 1.10 | 0.05 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 72.00 | 0.06 | 0.72 | 0.39 | 0.33 | -0.65 | -66.33% | 0.01 | 6 | 119 | 1.03 | 0.04 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 73.00 | 0.20 | 0.68 | 0.44 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.14 | 0.04 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 74.00 | 0.00 | 0.44 | 0.22 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.03 | 0.01 | -0.02 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 75.00 | 0.15 | 0.38 | 0.27 | 0.41 | -0.26 | -38.81% | 0.00 | 14 | 46 | 1.10 | 0.03 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 80.00 | 0.22 | 0.35 | 0.29 | 0.26 | -0.26 | -50.00% | 0.00 | 6 | 392 | 1.27 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.14 | -45.17% | 0.00 | 4 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 184 | 3.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 27.00 | 0.02 | 0.10 | 0.06 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 1.04 | 0.52 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 30.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 260 | 468 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 32.00 | 0.01 | 0.27 | 0.14 | 0.15 | +0.06 | +66.67% | 0.00 | 246 | 131 | 1.25 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 33.00 | 0.01 | 0.38 | 0.20 | 0.12 | -0.02 | -14.29% | 0.01 | 38 | 74 | 1.24 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.14 | -0.12 | -46.16% | 0.00 | 17,212 | 142 | 1.26 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 35.00 | 0.08 | 0.14 | 0.11 | 0.15 | +0.04 | +36.37% | 0.00 | 140 | 927 | 1.09 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 36.00 | 0.13 | 0.17 | 0.15 | 0.18 | +0.08 | +80.00% | 0.00 | 5 | 48 | 1.09 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 37.00 | 0.01 | 0.24 | 0.13 | 0.25 | +0.13 | +108.34% | 0.00 | 12 | 508 | 0.91 | -0.02 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 38.00 | 0.03 | 0.48 | 0.26 | 0.30 | +0.08 | +36.37% | 0.01 | 33 | 121 | 0.99 | -0.03 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 39.00 | 0.14 | 0.47 | 0.31 | 0.27 | +0.07 | +35.00% | 0.01 | 2 | 145 | 1.01 | -0.04 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 40.00 | 0.25 | 0.39 | 0.32 | 0.32 | +0.08 | +33.34% | 0.01 | 58 | 516 | 0.97 | -0.05 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 40.50 | 0.02 | 0.47 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | -0.06 | 0.01 | -0.05 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 41.00 | 0.29 | 0.50 | 0.40 | 0.40 | +0.13 | +48.15% | 0.01 | 28 | 78 | 0.95 | -0.07 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 41.50 | 0.01 | 0.75 | 0.38 | 0.43 | -0.15 | -25.87% | 0.01 | 11 | 3 | 0.79 | -0.08 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 42.00 | 0.31 | 0.65 | 0.48 | 0.50 | +0.16 | +47.06% | 0.01 | 53 | 416 | 0.92 | -0.09 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 42.50 | 0.07 | 0.86 | 0.47 | 0.59 | +0.10 | +20.41% | 0.01 | 10 | 3 | 0.82 | -0.10 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 43.00 | 0.44 | 0.95 | 0.70 | 0.64 | +0.22 | +52.39% | 0.02 | 27 | 40 | 0.95 | -0.12 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 43.50 | 0.51 | 1.10 | 0.81 | 0.78 | +0.10 | +14.71% | 0.02 | 14 | 11 | 0.96 | -0.13 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 44.00 | 0.45 | 0.86 | 0.66 | 0.74 | +0.22 | +42.31% | 0.02 | 59 | 56 | 0.86 | -0.15 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 44.50 | 0.49 | 1.10 | 0.80 | 0.87 | +0.28 | +47.46% | 0.02 | 27 | 15 | 0.87 | -0.16 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 45.00 | 0.82 | 1.11 | 0.97 | 0.98 | +0.37 | +60.66% | 0.02 | 164 | 521 | 0.90 | -0.18 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 45.50 | 0.91 | 1.34 | 1.13 | 0.98 | +0.04 | +4.26% | 0.02 | 18 | 9 | 0.92 | -0.19 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 46.00 | 1.02 | 1.40 | 1.21 | 1.11 | +0.42 | +60.87% | 0.03 | 68 | 77 | 0.90 | -0.21 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 46.50 | 0.91 | 1.54 | 1.23 | 1.22 | +0.04 | +3.39% | 0.03 | 7 | 7 | 0.86 | -0.23 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 47.00 | 1.08 | 1.65 | 1.37 | 1.34 | +0.43 | +47.26% | 0.03 | 21 | 121 | 0.86 | -0.25 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 47.50 | 1.40 | 2.10 | 1.75 | 1.55 | +0.54 | +53.47% | 0.04 | 6 | 106 | 0.93 | -0.27 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 48.00 | 1.69 | 2.00 | 1.85 | 1.80 | +0.80 | +80.00% | 0.04 | 82 | 171 | 0.91 | -0.29 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 48.50 | 1.82 | 2.24 | 2.03 | 2.01 | +0.46 | +29.68% | 0.04 | 14 | 12 | 0.91 | -0.31 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 49.00 | 2.01 | 2.44 | 2.23 | 2.17 | +0.93 | +75.00% | 0.05 | 57 | 42 | 0.91 | -0.33 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 49.50 | 2.25 | 2.67 | 2.46 | 2.00 | +0.05 | +2.57% | 0.05 | 100 | 5 | 0.92 | -0.35 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 50.00 | 2.45 | 2.81 | 2.63 | 2.65 | +1.15 | +76.67% | 0.05 | 328 | 821 | 0.90 | -0.37 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 51.00 | 2.94 | 3.30 | 3.12 | 3.10 | +1.35 | +77.15% | 0.06 | 121 | 51 | 0.91 | -0.41 | 0.04 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 52.00 | 3.05 | 3.90 | 3.48 | 3.50 | +1.46 | +71.57% | 0.07 | 13 | 23 | 0.88 | -0.46 | 0.04 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 53.00 | 3.95 | 4.40 | 4.18 | 4.25 | +1.85 | +77.09% | 0.08 | 2 | 21 | 0.91 | -0.50 | 0.04 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 54.00 | 4.45 | 5.25 | 4.85 | 4.70 | +1.90 | +67.86% | 0.09 | 15 | 40 | 0.93 | -0.54 | 0.04 | -0.14 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 4.90 | 5.85 | 5.38 | 5.65 | +2.50 | +79.37% | 0.10 | 79 | 190 | 0.91 | -0.58 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 56.00 | 5.60 | 6.55 | 6.08 | 6.51 | +2.66 | +69.10% | 0.11 | 1 | 16 | 0.91 | -0.62 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 57.00 | 6.40 | 7.25 | 6.83 | 6.80 | +2.66 | +64.26% | 0.12 | 3 | 186 | 0.93 | -0.66 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 58.00 | 7.20 | 8.10 | 7.65 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 154 | 0.95 | -0.69 | 0.04 | -0.12 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 59.00 | 7.55 | 8.90 | 8.23 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.88 | -0.73 | 0.04 | -0.11 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 7.75 | 9.90 | 8.83 | 8.80 | +3.10 | +54.39% | 0.15 | 4 | 19 | 1.16 | -0.76 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 61.00 | 8.70 | 10.80 | 9.75 | 16.29 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.19 | -0.78 | 0.03 | -0.10 | 5/1/2026 | 5/15/2026 3:59:51 PM EST |
| 62.00 | 9.35 | 12.00 | 10.68 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.31 | -0.81 | 0.03 | -0.09 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 63.00 | 10.45 | 12.60 | 11.53 | 8.02 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.25 | -0.83 | 0.03 | -0.09 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 64.00 | 11.20 | 13.65 | 12.43 | 10.96 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.33 | -0.85 | 0.02 | -0.08 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 65.00 | 12.25 | 14.35 | 13.30 | 11.15 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.28 | -0.87 | 0.02 | -0.07 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 66.00 | 13.40 | 15.70 | 14.55 | 20.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.45 | -0.89 | 0.02 | -0.06 | 5/1/2026 | 5/15/2026 3:59:51 PM EST |
| 67.00 | 14.05 | 16.30 | 15.18 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.37 | -0.90 | 0.02 | -0.06 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 68.00 | 14.85 | 17.30 | 16.08 | % | 0.24 | 0 | 0 | 1.41 | -0.92 | 0.02 | -0.05 | 5/15/2026 3:59:51 PM EST | |||
| 69.00 | 15.90 | 18.25 | 17.08 | % | 0.25 | 0 | 0 | 1.44 | -0.93 | 0.01 | -0.05 | 5/15/2026 3:59:51 PM EST | |||
| 70.00 | 16.75 | 19.20 | 17.98 | 18.44 | % | 0.26 | 10 | 0 | 1.47 | -0.94 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST | |
| 71.00 | 17.55 | 20.20 | 18.88 | 22.04 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.51 | -0.95 | 0.01 | -0.04 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 72.00 | 18.70 | 21.45 | 20.08 | % | 0.28 | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.03 | 5/15/2026 3:59:51 PM EST | |||
| 73.00 | 19.60 | 22.15 | 20.88 | % | 0.29 | 0 | 0 | 1.58 | -0.96 | 0.01 | -0.03 | 5/15/2026 3:59:51 PM EST | |||
| 74.00 | 20.45 | 23.15 | 21.80 | % | 0.29 | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.02 | 5/15/2026 3:59:51 PM EST | |||
| 75.00 | 21.45 | 24.20 | 22.83 | 18.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.68 | -0.97 | 0.01 | -0.02 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 80.00 | 26.50 | 29.10 | 27.80 | % | 0.35 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 85.00 | 31.40 | 34.05 | 32.73 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:51 PM EST |