Options Chain for IONQ INC COM (IONQ) - $70.14 as of 5/29/2026 10:57:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 47.00 | 49.90 | 48.45 | % | 2.11 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 24.00 | 46.00 | 49.10 | 47.55 | % | 1.98 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 25.00 | 45.00 | 48.10 | 46.55 | 40.19 | 0.00 | 0.00% | 1.86 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 26.00 | 44.00 | 47.10 | 45.55 | % | 1.75 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 27.00 | 43.00 | 46.00 | 44.50 | 36.80 | 0.00 | 0.00% | 1.65 | 0 | 4 | 5.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 28.00 | 42.00 | 44.80 | 43.40 | 39.84 | +6.54 | +19.64% | 1.55 | 1 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 29.00 | 41.00 | 43.45 | 42.23 | 32.64 | 0.00 | 0.00% | 1.46 | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 30.00 | 40.00 | 42.85 | 41.43 | 26.76 | 0.00 | 0.00% | 1.38 | 0 | 12 | 3.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 31.00 | 39.00 | 41.60 | 40.30 | 36.76 | +20.33 | +123.74% | 1.30 | 9 | 25 | 4.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 32.00 | 38.00 | 40.75 | 39.38 | 35.75 | +6.23 | +21.11% | 1.23 | 2 | 130 | 4.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 33.00 | 37.00 | 40.15 | 38.58 | 34.67 | 0.00 | 0.00% | 1.17 | 0 | 60 | 3.60 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 34.00 | 36.00 | 38.65 | 37.33 | 35.40 | +0.09 | +0.26% | 1.10 | 1 | 18 | 3.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 35.00 | 35.00 | 37.85 | 36.43 | 36.00 | +1.63 | +4.75% | 1.04 | 1 | 64 | 3.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 36.00 | 34.00 | 36.75 | 35.38 | 33.40 | 0.00 | 0.00% | 0.98 | 0 | 43 | 3.58 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 37.00 | 33.00 | 36.10 | 34.55 | 32.02 | +3.72 | +13.15% | 0.93 | 1 | 7 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 38.00 | 32.00 | 35.00 | 33.50 | 22.72 | 0.00 | 0.00% | 0.88 | 0 | 28 | 3.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 39.00 | 31.00 | 34.00 | 32.50 | 31.55 | +11.53 | +57.60% | 0.83 | 1 | 8 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 40.00 | 30.00 | 32.85 | 31.43 | 29.90 | +0.30 | +1.02% | 0.79 | 3 | 64 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 41.00 | 29.05 | 31.70 | 30.38 | 18.60 | 0.00 | 0.00% | 0.74 | 0 | 23 | 2.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 42.00 | 28.05 | 30.70 | 29.38 | 28.90 | +5.47 | +23.35% | 0.70 | 54 | 149 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 43.00 | 27.05 | 29.80 | 28.43 | 20.63 | 0.00 | 0.00% | 0.66 | 0 | 147 | 2.30 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 43.50 | 26.55 | 29.40 | 27.98 | % | 0.64 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 44.00 | 26.05 | 29.05 | 27.55 | 25.24 | -0.05 | -0.20% | 0.63 | 7 | 143 | 2.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 44.50 | 25.55 | 28.45 | 27.00 | % | 0.61 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 45.00 | 25.05 | 28.30 | 26.68 | 24.46 | -0.14 | -0.57% | 0.59 | 27 | 111 | 2.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.50 | 24.55 | 27.35 | 25.95 | 23.64 | +8.09 | +52.03% | 0.57 | 8 | 8 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 46.00 | 24.05 | 26.95 | 25.50 | 22.00 | -1.36 | -5.83% | 0.55 | 1 | 27 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 46.50 | 23.55 | 26.45 | 25.00 | 22.66 | -0.14 | -0.62% | 0.54 | 1 | 17 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.00 | 23.05 | 25.75 | 24.40 | 23.40 | +1.09 | +4.89% | 0.52 | 2 | 21 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.50 | 22.55 | 25.30 | 23.93 | 17.53 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.39 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 48.00 | 22.30 | 24.95 | 23.63 | 21.28 | 0.00 | 0.00% | 0.49 | 0 | 86 | 2.19 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 48.50 | 21.60 | 24.70 | 23.15 | 19.05 | +1.00 | +5.54% | 0.48 | 8 | 25 | 2.15 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 49.00 | 21.05 | 24.05 | 22.55 | 20.63 | -1.12 | -5.15% | 0.46 | 6 | 91 | 2.40 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 49.50 | 20.60 | 23.80 | 22.20 | 19.00 | -1.40 | -6.87% | 0.45 | 1 | 65 | 2.10 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 50.00 | 20.10 | 22.80 | 21.45 | 19.29 | +0.36 | +1.91% | 0.43 | 11 | 354 | 2.15 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 51.00 | 19.70 | 21.95 | 20.83 | 21.21 | +3.46 | +19.50% | 0.41 | 10 | 91 | 1.82 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 52.00 | 18.75 | 21.10 | 19.93 | 18.79 | +1.23 | +7.01% | 0.38 | 13 | 355 | 1.81 | 0.97 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 53.00 | 17.20 | 19.95 | 18.58 | 17.33 | +0.36 | +2.13% | 0.35 | 10 | 82 | 1.97 | 0.97 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 54.00 | 17.55 | 18.90 | 18.23 | 18.02 | +1.72 | +10.56% | 0.34 | 44 | 132 | 1.64 | 0.96 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 16.65 | 18.00 | 17.33 | 17.20 | +1.68 | +10.83% | 0.32 | 103 | 550 | 1.56 | 0.95 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 56.00 | 14.30 | 17.05 | 15.68 | 13.17 | -1.08 | -7.58% | 0.28 | 13 | 73 | 1.42 | 0.94 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 57.00 | 14.55 | 15.95 | 15.25 | 12.32 | -0.98 | -7.37% | 0.27 | 8 | 213 | 1.40 | 0.93 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 58.00 | 13.70 | 14.90 | 14.30 | 13.00 | +0.23 | +1.81% | 0.25 | 19 | 353 | 1.51 | 0.92 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 59.00 | 11.40 | 14.40 | 12.90 | 13.00 | +2.05 | +18.73% | 0.22 | 35 | 163 | 1.64 | 0.91 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 11.45 | 12.85 | 12.15 | 11.08 | +0.63 | +6.03% | 0.20 | 987 | 823 | 1.31 | 0.90 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 61.00 | 11.15 | 12.35 | 11.75 | 11.40 | +2.04 | +21.80% | 0.19 | 11 | 248 | 1.32 | 0.88 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 62.00 | 10.35 | 11.50 | 10.93 | 10.85 | +1.97 | +22.19% | 0.18 | 198 | 979 | 1.31 | 0.86 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 63.00 | 8.80 | 10.65 | 9.73 | 9.35 | +1.55 | +19.88% | 0.15 | 67 | 170 | 0.87 | 0.84 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 64.00 | 8.30 | 9.80 | 9.05 | 7.92 | -0.44 | -5.27% | 0.14 | 37 | 182 | 0.99 | 0.81 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 65.00 | 7.85 | 9.00 | 8.43 | 8.40 | +0.85 | +11.26% | 0.13 | 304 | 731 | 1.04 | 0.78 | 0.03 | -0.21 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 66.00 | 6.60 | 8.25 | 7.43 | 7.20 | +0.90 | +14.29% | 0.11 | 18 | 550 | 0.96 | 0.75 | 0.03 | -0.23 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 67.00 | 5.85 | 7.50 | 6.68 | 6.50 | 0.00 | 0.00% | 0.10 | 77 | 88 | 0.95 | 0.72 | 0.03 | -0.24 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 68.00 | 6.10 | 6.60 | 6.35 | 6.35 | +0.65 | +11.41% | 0.09 | 291 | 227 | 1.05 | 0.68 | 0.04 | -0.25 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 69.00 | 5.55 | 6.00 | 5.78 | 5.75 | +0.38 | +7.08% | 0.08 | 621 | 230 | 1.06 | 0.64 | 0.04 | -0.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 5.10 | 5.45 | 5.28 | 5.45 | +0.65 | +13.55% | 0.08 | 2,605 | 1,251 | 1.07 | 0.60 | 0.04 | -0.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 71.00 | 4.55 | 4.90 | 4.73 | 4.55 | +0.26 | +6.07% | 0.07 | 529 | 233 | 1.07 | 0.57 | 0.04 | -0.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 72.00 | 4.05 | 4.40 | 4.23 | 4.26 | +0.16 | +3.91% | 0.06 | 428 | 673 | 1.08 | 0.53 | 0.04 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 73.00 | 3.60 | 3.95 | 3.78 | 3.95 | +0.36 | +10.03% | 0.05 | 404 | 154 | 1.08 | 0.49 | 0.04 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 74.00 | 3.05 | 3.65 | 3.35 | 3.34 | +0.04 | +1.22% | 0.05 | 116 | 117 | 1.07 | 0.45 | 0.04 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 75.00 | 2.99 | 3.10 | 3.05 | 3.05 | +0.05 | +1.67% | 0.04 | 1,209 | 1,232 | 1.08 | 0.41 | 0.04 | -0.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 76.00 | 2.09 | 2.81 | 2.45 | 2.41 | -0.25 | -9.40% | 0.03 | 217 | 185 | 1.02 | 0.38 | 0.04 | -0.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 77.00 | 1.95 | 2.53 | 2.24 | 2.00 | -0.40 | -16.67% | 0.03 | 271 | 136 | 1.04 | 0.35 | 0.04 | -0.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 78.00 | 1.88 | 2.28 | 2.08 | 2.10 | -0.25 | -10.64% | 0.03 | 174 | 85 | 1.08 | 0.31 | 0.03 | -0.26 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 79.00 | 1.68 | 1.90 | 1.79 | 1.75 | -0.23 | -11.62% | 0.02 | 102 | 31 | 1.08 | 0.28 | 0.03 | -0.25 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 80.00 | 1.49 | 1.81 | 1.65 | 1.55 | -0.28 | -15.31% | 0.02 | 1,318 | 601 | 1.10 | 0.25 | 0.03 | -0.23 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 81.00 | 1.28 | 1.63 | 1.46 | 1.15 | -0.08 | -6.51% | 0.02 | 20 | 12 | 1.10 | 0.23 | 0.03 | -0.22 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 82.00 | 1.12 | 1.40 | 1.26 | 1.30 | -0.17 | -11.57% | 0.02 | 1,010 | 268 | 1.10 | 0.20 | 0.03 | -0.21 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 83.00 | 1.00 | 1.33 | 1.17 | 0.89 | -0.40 | -31.01% | 0.01 | 64 | 16 | 1.12 | 0.18 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 84.00 | 0.84 | 1.13 | 0.99 | 0.98 | -0.19 | -16.24% | 0.01 | 43 | 508 | 1.11 | 0.16 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 85.00 | 0.77 | 0.95 | 0.86 | 0.92 | -0.22 | -19.30% | 0.01 | 587 | 848 | 1.11 | 0.14 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 86.00 | 0.70 | 1.01 | 0.86 | 0.62 | % | 0.01 | 14 | 0 | 1.17 | 0.13 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 87.00 | 0.60 | 0.81 | 0.71 | 0.46 | % | 0.01 | 11 | 0 | 1.14 | 0.11 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 88.00 | 0.21 | 0.87 | 0.54 | 0.56 | % | 0.01 | 19 | 0 | 1.08 | 0.10 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 89.00 | 0.15 | 0.76 | 0.46 | 0.40 | % | 0.01 | 7 | 0 | 1.08 | 0.09 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 90.00 | 0.46 | 0.60 | 0.53 | 0.53 | % | 0.01 | 750 | 0 | 1.20 | 0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 95.00 | 0.06 | 0.39 | 0.23 | 0.24 | % | 0.00 | 516 | 0 | 1.12 | 0.04 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.60 | 0.02 | 0.00 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 0.12 | 0.22 | 0.17 | 0.15 | % | 0.00 | 183 | 0 | 1.48 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.15 | 0.08 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.56 | 0.28 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 263 | 3.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.34 | 0.67 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 18 | 5.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 31 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 393 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 362 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 249 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 622 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 214 | 484 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 52 | 126 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2,113 | 1,847 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 800 | 3,137 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 39.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 71 | 6,076 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 59 | 803 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 9,511 | 119 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.53 | +0.43 | +430.00% | 0.00 | 1 | 549 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 43.00 | 0.02 | 0.17 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 105 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 43.50 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.05 | -55.56% | 0.00 | 14 | 84 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 44.50 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 5,501 | 247 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 46.00 | 0.01 | 0.19 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 14 | 146 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 46.50 | 0.04 | 0.27 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 47.00 | 0.04 | 0.20 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 78 | 181 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 47.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.61 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 48.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.14 | -63.64% | 0.00 | 47 | 168 | 1.38 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 48.50 | 0.06 | 0.25 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 3 | 92 | 1.50 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 49.00 | 0.07 | 0.23 | 0.15 | 0.19 | +0.06 | +46.16% | 0.00 | 10 | 106 | 1.46 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 49.50 | 0.03 | 0.28 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 3 | 39 | 1.40 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 50.00 | 0.10 | 0.19 | 0.15 | 0.12 | -0.05 | -29.42% | 0.00 | 133 | 574 | 1.41 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 11 | 192 | 1.47 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 52.00 | 0.05 | 0.23 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 99 | 280 | 1.24 | -0.03 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 53.00 | 0.09 | 0.20 | 0.15 | 0.16 | -0.10 | -38.47% | 0.00 | 58 | 96 | 1.20 | -0.03 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 54.00 | 0.11 | 0.36 | 0.24 | 0.23 | -0.09 | -28.13% | 0.00 | 42 | 145 | 1.25 | -0.04 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 55.00 | 0.20 | 0.28 | 0.24 | 0.24 | -0.14 | -36.85% | 0.00 | 242 | 521 | 1.21 | -0.05 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 56.00 | 0.20 | 0.39 | 0.30 | 0.25 | -0.31 | -55.36% | 0.01 | 118 | 261 | 1.17 | -0.06 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 57.00 | 0.22 | 0.39 | 0.31 | 0.44 | -0.17 | -27.87% | 0.01 | 148 | 236 | 1.13 | -0.07 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 58.00 | 0.32 | 0.43 | 0.38 | 0.44 | -0.18 | -29.04% | 0.01 | 248 | 254 | 1.12 | -0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 59.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.30 | -37.50% | 0.01 | 224 | 192 | 1.10 | -0.09 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.58 | -0.12 | -17.15% | 0.01 | 805 | 593 | 1.09 | -0.10 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 61.00 | 0.61 | 0.75 | 0.68 | 0.75 | -0.40 | -34.79% | 0.01 | 279 | 231 | 1.08 | -0.12 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 62.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.56 | -40.58% | 0.01 | 250 | 444 | 1.07 | -0.14 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 63.00 | 0.94 | 1.08 | 1.01 | 1.00 | -0.87 | -46.53% | 0.02 | 351 | 113 | 1.07 | -0.16 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 64.00 | 1.14 | 1.28 | 1.21 | 1.23 | -0.72 | -36.93% | 0.02 | 118 | 121 | 1.07 | -0.19 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 65.00 | 1.36 | 1.52 | 1.44 | 1.43 | -0.77 | -35.00% | 0.02 | 497 | 558 | 1.06 | -0.22 | 0.03 | -0.21 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 66.00 | 1.62 | 1.78 | 1.70 | 1.79 | -1.03 | -36.53% | 0.03 | 222 | 91 | 1.06 | -0.25 | 0.03 | -0.23 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 67.00 | 1.90 | 2.22 | 2.06 | 1.93 | -1.11 | -36.52% | 0.03 | 171 | 57 | 1.05 | -0.28 | 0.03 | -0.24 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 68.00 | 2.24 | 2.56 | 2.40 | 2.54 | -1.11 | -30.42% | 0.04 | 101 | 91 | 1.05 | -0.32 | 0.04 | -0.25 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 69.00 | 2.59 | 2.95 | 2.77 | 2.89 | -1.13 | -28.11% | 0.04 | 63 | 21 | 1.05 | -0.36 | 0.04 | -0.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 70.00 | 3.00 | 3.40 | 3.20 | 3.55 | -1.04 | -22.66% | 0.05 | 102 | 130 | 1.05 | -0.40 | 0.04 | -0.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 71.00 | 3.50 | 3.80 | 3.65 | 3.64 | -1.46 | -28.63% | 0.05 | 68 | 39 | 1.04 | -0.43 | 0.04 | -0.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 72.00 | 3.90 | 4.35 | 4.13 | 4.25 | -1.45 | -25.44% | 0.06 | 37 | 5 | 1.03 | -0.47 | 0.04 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 73.00 | 4.30 | 4.95 | 4.63 | 5.00 | -1.95 | -28.06% | 0.06 | 10 | 25 | 1.02 | -0.51 | 0.04 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 74.00 | 4.85 | 5.60 | 5.23 | 6.50 | -5.60 | -46.29% | 0.07 | 1 | 1 | 1.02 | -0.55 | 0.04 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 75.00 | 5.65 | 6.20 | 5.93 | 6.00 | -2.23 | -27.10% | 0.08 | 2 | 96 | 1.04 | -0.59 | 0.04 | -0.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 76.00 | 6.30 | 8.30 | 7.30 | % | 0.10 | 0 | 0 | 1.23 | -0.62 | 0.04 | -0.28 | 5/29/2026 3:59:54 PM EST | |||
| 77.00 | 6.90 | 9.00 | 7.95 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.22 | -0.65 | 0.04 | -0.27 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 78.00 | 7.35 | 9.30 | 8.33 | % | 0.11 | 0 | 0 | 1.12 | -0.69 | 0.03 | -0.26 | 5/29/2026 3:59:54 PM EST | |||
| 79.00 | 8.05 | 10.35 | 9.20 | % | 0.12 | 0 | 0 | 1.16 | -0.72 | 0.03 | -0.25 | 5/29/2026 3:59:54 PM EST | |||
| 80.00 | 8.65 | 11.05 | 9.85 | 11.75 | -19.50 | -62.40% | 0.12 | 10 | 1 | 1.11 | -0.75 | 0.03 | -0.23 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 81.00 | 9.75 | 12.20 | 10.98 | % | 0.14 | 0 | 0 | 1.22 | -0.77 | 0.03 | -0.22 | 5/29/2026 3:59:54 PM EST | |||
| 82.00 | 10.65 | 13.05 | 11.85 | % | 0.14 | 0 | 0 | 1.24 | -0.80 | 0.03 | -0.21 | 5/29/2026 3:59:54 PM EST | |||
| 83.00 | 10.90 | 13.90 | 12.40 | % | 0.15 | 0 | 0 | 1.62 | -0.82 | 0.02 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 84.00 | 12.30 | 14.80 | 13.55 | % | 0.16 | 0 | 0 | 1.24 | -0.84 | 0.02 | -0.18 | 5/29/2026 3:59:54 PM EST | |||
| 85.00 | 13.20 | 15.75 | 14.48 | 17.70 | +2.09 | +13.39% | 0.17 | 2 | 22 | 1.26 | -0.86 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 86.00 | 14.10 | 16.80 | 15.45 | % | 0.18 | 0 | 0 | 1.29 | -0.87 | 0.02 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 87.00 | 15.05 | 17.20 | 16.13 | % | 0.19 | 0 | 0 | 1.19 | -0.89 | 0.02 | -0.14 | 5/29/2026 3:59:54 PM EST | |||
| 88.00 | 15.95 | 18.65 | 17.30 | % | 0.20 | 0 | 0 | 1.29 | -0.90 | 0.02 | -0.13 | 5/29/2026 3:59:54 PM EST | |||
| 89.00 | 16.85 | 19.60 | 18.23 | % | 0.20 | 0 | 0 | 1.27 | -0.91 | 0.01 | -0.12 | 5/29/2026 3:59:54 PM EST | |||
| 90.00 | 17.65 | 20.50 | 19.08 | % | 0.21 | 0 | 0 | 1.95 | -0.92 | 0.01 | -0.11 | 5/29/2026 3:59:54 PM EST | |||
| 95.00 | 22.50 | 25.30 | 23.90 | % | 0.25 | 0 | 0 | 2.15 | -0.96 | 0.01 | -0.07 | 5/29/2026 3:59:54 PM EST | |||
| 100.00 | 27.35 | 30.20 | 28.78 | % | 0.29 | 0 | 0 | 2.34 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 105.00 | 32.20 | 35.10 | 33.65 | % | 0.32 | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:54 PM EST |