Options Chain for IONQ INC COM (IONQ) - $45.18 as of 7/8/2025 7:36:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 40.55 | 44.50 | 42.53 | 18.10 | 0.00 | 0.00% | 17.01 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 38.20 | 42.00 | 40.10 | 35.02 | 0.00 | 0.00% | 8.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 35.75 | 39.50 | 37.63 | 22.90 | 0.00 | 0.00% | 5.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 33.90 | 36.85 | 35.38 | 29.39 | 0.00 | 0.00% | 3.54 | 0 | 71 | 8.33 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:01 PM EST |
| 12.50 | 31.30 | 33.70 | 32.50 | 22.98 | 0.00 | 0.00% | 2.60 | 0 | 82 | 6.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 4:00:01 PM EST |
| 14.00 | 29.60 | 32.95 | 31.28 | 27.46 | 0.00 | 0.00% | 2.23 | 0 | 33 | 6.46 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 29.65 | 31.35 | 30.50 | 28.20 | 0.00 | 0.00% | 2.03 | 0 | 667 | 5.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 27.20 | 31.00 | 29.10 | 21.95 | 0.00 | 0.00% | 1.82 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:01 PM EST |
| 17.50 | 27.30 | 27.90 | 27.60 | 26.70 | 0.00 | 0.00% | 1.58 | 0 | 287 | 3.79 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 25.60 | 28.00 | 26.80 | 23.90 | 0.00 | 0.00% | 1.41 | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 23.65 | 25.90 | 24.78 | 25.92 | +0.85 | +3.40% | 1.24 | 43 | 286 | 3.91 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 21.00 | 23.70 | 26.05 | 24.88 | 22.40 | 0.00 | 0.00% | 1.18 | 0 | 5 | 4.68 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 22.00 | 22.70 | 25.05 | 23.88 | % | 1.09 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 22.50 | 22.45 | 22.90 | 22.68 | 25.00 | +2.56 | +11.41% | 1.01 | 5 | 1,432 | 2.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 23.00 | 20.70 | 24.10 | 22.40 | % | 0.97 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 24.00 | 20.25 | 23.05 | 21.65 | 15.35 | 0.00 | 0.00% | 0.90 | 0 | 10 | 4.01 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:01 PM EST |
| 25.00 | 19.15 | 20.50 | 19.83 | 21.14 | +1.44 | +7.31% | 0.79 | 4 | 3,777 | 2.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 26.00 | 18.85 | 20.55 | 19.70 | 18.30 | 0.00 | 0.00% | 0.76 | 0 | 36 | 3.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 27.00 | 17.30 | 19.75 | 18.53 | 18.83 | +2.28 | +13.78% | 0.69 | 1 | 36 | 3.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 28.00 | 16.60 | 17.80 | 17.20 | 18.85 | +3.20 | +20.45% | 0.61 | 10 | 134 | 1.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 29.00 | 15.15 | 16.85 | 16.00 | 15.80 | 0.00 | 0.00% | 0.55 | 0 | 184 | 2.17 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 30.00 | 15.00 | 15.20 | 15.10 | 15.00 | -0.10 | -0.67% | 0.50 | 161 | 5,822 | 1.90 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 31.00 | 13.05 | 14.30 | 13.68 | 15.73 | +2.93 | +22.90% | 0.44 | 11 | 119 | 2.11 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 32.00 | 12.60 | 13.25 | 12.93 | 13.57 | +0.82 | +6.44% | 0.40 | 9 | 207 | 2.04 | 0.98 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 33.00 | 12.05 | 12.55 | 12.30 | 11.84 | +0.14 | +1.20% | 0.37 | 6 | 243 | 1.46 | 0.97 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 34.00 | 10.95 | 11.55 | 11.25 | 12.19 | +1.69 | +16.10% | 0.33 | 9 | 94 | 1.51 | 0.96 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 35.00 | 10.10 | 10.40 | 10.25 | 10.03 | -0.47 | -4.48% | 0.29 | 117 | 2,884 | 0.91 | 0.95 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 35.50 | 8.60 | 11.60 | 10.10 | 9.77 | 0.00 | 0.00% | 0.28 | 0 | 29 | 2.09 | 0.94 | 0.02 | -0.04 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 36.00 | 9.15 | 10.05 | 9.60 | 9.42 | +1.19 | +14.46% | 0.27 | 13 | 765 | 1.43 | 0.92 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 36.50 | 8.40 | 8.90 | 8.65 | 9.45 | +1.65 | +21.16% | 0.24 | 1 | 203 | 1.37 | 0.92 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 37.00 | 8.05 | 8.60 | 8.33 | 8.55 | +0.70 | +8.92% | 0.23 | 9 | 238 | 0.80 | 0.91 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 37.50 | 6.90 | 9.25 | 8.08 | 8.72 | +2.07 | +31.13% | 0.22 | 1 | 20 | 1.86 | 0.89 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 38.00 | 7.30 | 7.60 | 7.45 | 8.60 | +1.15 | +15.44% | 0.20 | 3 | 311 | 1.32 | 0.89 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 38.50 | 6.55 | 7.20 | 6.88 | 7.80 | +1.65 | +26.83% | 0.18 | 5 | 20 | 1.29 | 0.87 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 39.00 | 6.50 | 6.85 | 6.68 | 6.41 | -0.49 | -7.11% | 0.17 | 49 | 285 | 0.86 | 0.86 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 39.50 | 6.05 | 6.45 | 6.25 | 6.43 | +0.64 | +11.06% | 0.16 | 32 | 61 | 0.87 | 0.84 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 40.00 | 5.70 | 5.95 | 5.83 | 5.70 | -0.50 | -8.07% | 0.15 | 363 | 5,201 | 0.90 | 0.82 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 40.50 | 5.15 | 5.70 | 5.43 | 6.75 | +1.50 | +28.58% | 0.13 | 4 | 74 | 0.87 | 0.80 | 0.04 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 41.00 | 4.95 | 5.30 | 5.13 | 4.95 | -0.30 | -5.72% | 0.13 | 45 | 1,618 | 0.87 | 0.77 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 41.50 | 4.55 | 5.45 | 5.00 | 4.70 | -0.40 | -7.85% | 0.12 | 7 | 549 | 0.87 | 0.75 | 0.05 | -0.10 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 42.00 | 4.25 | 4.75 | 4.50 | 4.35 | -0.29 | -6.25% | 0.11 | 164 | 1,525 | 0.95 | 0.72 | 0.05 | -0.10 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 42.50 | 3.90 | 4.30 | 4.10 | 4.00 | -0.20 | -4.77% | 0.10 | 46 | 228 | 0.88 | 0.69 | 0.06 | -0.11 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 43.00 | 3.60 | 3.80 | 3.70 | 3.50 | -0.70 | -16.67% | 0.09 | 272 | 2,118 | 0.87 | 0.66 | 0.06 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 43.50 | 3.30 | 3.50 | 3.40 | 3.27 | -0.43 | -11.63% | 0.08 | 343 | 693 | 0.88 | 0.63 | 0.06 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 44.00 | 3.05 | 3.30 | 3.18 | 3.10 | -0.48 | -13.41% | 0.07 | 440 | 2,008 | 0.87 | 0.59 | 0.06 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 45.00 | 2.61 | 2.74 | 2.68 | 2.65 | -0.45 | -14.52% | 0.06 | 2,256 | 6,436 | 0.89 | 0.53 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 46.00 | 2.17 | 2.34 | 2.26 | 2.27 | -0.36 | -13.69% | 0.05 | 512 | 1,265 | 0.90 | 0.47 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 47.00 | 1.82 | 1.99 | 1.91 | 1.91 | -0.41 | -17.68% | 0.04 | 345 | 1,987 | 0.91 | 0.42 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 48.00 | 1.52 | 1.61 | 1.57 | 1.59 | -0.36 | -18.47% | 0.03 | 437 | 944 | 0.91 | 0.37 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 49.00 | 1.25 | 1.39 | 1.32 | 1.26 | -0.35 | -21.74% | 0.03 | 132 | 1,489 | 0.92 | 0.32 | 0.05 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 50.00 | 1.05 | 1.14 | 1.10 | 1.07 | -0.33 | -23.58% | 0.02 | 7,053 | 15,019 | 0.93 | 0.28 | 0.05 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 51.00 | 0.86 | 0.99 | 0.93 | 0.85 | -0.27 | -24.11% | 0.02 | 6,782 | 895 | 0.95 | 0.24 | 0.04 | -0.11 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 55.00 | 0.40 | 0.46 | 0.43 | 0.45 | -0.24 | -34.79% | 0.01 | 466 | 7,817 | 0.98 | 0.13 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 60.00 | 0.14 | 0.23 | 0.19 | 0.13 | -0.17 | -56.67% | 0.00 | 563 | 3,467 | 1.04 | 0.07 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 61.00 | 0.18 | 0.77 | 0.48 | 0.25 | +0.03 | +13.64% | 0.01 | 8 | 6 | 1.32 | 0.05 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 62.00 | 0.01 | 0.37 | 0.19 | 0.09 | -0.16 | -64.00% | 0.00 | 9 | 22 | 1.32 | 0.03 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.33 | 0.17 | 0.14 | -0.15 | -51.73% | 0.00 | 7 | 7 | 1.33 | 0.03 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 1.01 | 0.51 | 0.05 | -0.16 | -76.19% | 0.01 | 14 | 10 | 1.84 | 0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 65.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.08 | -42.11% | 0.00 | 33 | 4,409 | 1.19 | 0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 1,679 | 1.17 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 75.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 207 | 5,801 | 1.35 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/8/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,293 | 2.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,591 | 2.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,776 | 2.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 1.27 | 0.64 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 59 | 4.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 22,878 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 1.27 | 0.64 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 40 | 4.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,430 | 2.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 1.47 | 0.74 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 4,312 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.64 | 0.32 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 5,909 | 2.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 28.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 138 | 1,625 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 448 | 1.28 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 30.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 253 | 5,313 | 1.23 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 473 | 1.58 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 32.00 | 0.05 | 0.16 | 0.11 | 0.07 | -0.05 | -41.67% | 0.00 | 26 | 23,513 | 1.14 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 33.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 34 | 444 | 1.03 | -0.03 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 34.00 | 0.08 | 0.46 | 0.27 | 0.09 | -0.06 | -40.00% | 0.01 | 295 | 530 | 1.14 | -0.04 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 35.00 | 0.11 | 0.27 | 0.19 | 0.16 | -0.04 | -20.00% | 0.01 | 121 | 4,013 | 0.99 | -0.05 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 35.50 | 0.00 | 0.58 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 4 | 337 | 1.07 | -0.06 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 36.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 36 | 737 | 0.90 | -0.08 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 36.50 | 0.19 | 0.23 | 0.21 | 0.29 | -0.20 | -40.82% | 0.01 | 65 | 428 | 0.89 | -0.08 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 37.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.16 | -39.03% | 0.01 | 92 | 3,798 | 0.89 | -0.09 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 37.50 | 0.27 | 0.35 | 0.31 | 0.32 | -0.10 | -23.81% | 0.01 | 31 | 182 | 0.85 | -0.11 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 38.00 | 0.32 | 0.37 | 0.35 | 0.39 | -0.13 | -25.00% | 0.01 | 196 | 906 | 0.87 | -0.11 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 38.50 | 0.39 | 0.60 | 0.50 | 0.45 | -0.15 | -25.00% | 0.01 | 20 | 99 | 0.90 | -0.13 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 39.00 | 0.46 | 0.51 | 0.49 | 0.50 | -0.15 | -23.08% | 0.01 | 201 | 945 | 0.86 | -0.14 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 39.50 | 0.55 | 0.65 | 0.60 | 0.62 | -0.21 | -25.31% | 0.02 | 8 | 203 | 0.86 | -0.16 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 40.00 | 0.64 | 0.71 | 0.68 | 0.69 | -0.17 | -19.77% | 0.02 | 293 | 2,750 | 0.86 | -0.18 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 40.50 | 0.73 | 0.83 | 0.78 | 0.85 | -0.41 | -32.54% | 0.02 | 6,425 | 31 | 0.85 | -0.20 | 0.04 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 41.00 | 0.91 | 0.97 | 0.94 | 0.99 | -0.11 | -10.00% | 0.02 | 171 | 596 | 0.87 | -0.23 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 41.50 | 1.00 | 1.12 | 1.06 | 0.98 | -0.46 | -31.95% | 0.03 | 39 | 44 | 0.85 | -0.25 | 0.05 | -0.10 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 42.00 | 1.17 | 1.32 | 1.25 | 1.08 | -0.33 | -23.41% | 0.03 | 131 | 589 | 0.86 | -0.28 | 0.05 | -0.10 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 42.50 | 1.35 | 1.53 | 1.44 | 1.34 | -0.41 | -23.43% | 0.03 | 81 | 544 | 0.87 | -0.31 | 0.06 | -0.11 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 43.00 | 1.54 | 1.66 | 1.60 | 1.63 | -0.22 | -11.90% | 0.04 | 319 | 1,141 | 0.86 | -0.34 | 0.06 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 43.50 | 1.74 | 1.92 | 1.83 | 1.90 | -0.37 | -16.30% | 0.04 | 67 | 37 | 0.87 | -0.37 | 0.06 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 44.00 | 1.92 | 2.10 | 2.01 | 2.04 | -0.16 | -7.28% | 0.05 | 777 | 403 | 0.85 | -0.41 | 0.06 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 45.00 | 2.51 | 2.63 | 2.57 | 2.68 | -0.05 | -1.84% | 0.06 | 209 | 1,220 | 0.87 | -0.47 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 46.00 | 3.10 | 3.20 | 3.15 | 3.25 | -0.55 | -14.48% | 0.07 | 1,124 | 196 | 0.88 | -0.53 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 47.00 | 3.75 | 4.25 | 4.00 | 3.20 | -0.80 | -20.00% | 0.09 | 846 | 501 | 0.96 | -0.58 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 48.00 | 4.35 | 4.95 | 4.65 | 4.20 | -1.20 | -22.23% | 0.10 | 43 | 107 | 0.97 | -0.63 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 49.00 | 5.05 | 5.30 | 5.18 | 4.90 | -0.80 | -14.04% | 0.11 | 15 | 29 | 0.89 | -0.68 | 0.05 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 50.00 | 5.30 | 6.40 | 5.85 | 5.35 | -1.60 | -23.03% | 0.12 | 41 | 561 | 0.85 | -0.72 | 0.05 | -0.12 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 51.00 | 6.65 | 7.00 | 6.83 | 5.60 | -5.30 | -48.63% | 0.13 | 10 | 4 | 1.47 | -0.76 | 0.04 | -0.11 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 55.00 | 10.00 | 11.15 | 10.58 | 9.41 | -4.39 | -31.82% | 0.19 | 10 | 575 | 1.02 | -0.87 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 60.00 | 14.70 | 16.25 | 15.48 | 16.25 | 0.00 | 0.00% | 0.26 | 0 | 91 | 2.00 | -0.93 | 0.02 | -0.05 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 61.00 | 15.25 | 18.10 | 16.68 | % | 0.27 | 0 | 0 | 2.26 | -0.95 | 0.01 | -0.04 | 7/8/2025 4:00:01 PM EST | |||
| 62.00 | 16.35 | 19.15 | 17.75 | % | 0.29 | 0 | 0 | 2.32 | -0.97 | 0.01 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 63.00 | 17.75 | 20.10 | 18.93 | % | 0.30 | 0 | 0 | 2.38 | -0.97 | 0.01 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 64.00 | 18.60 | 21.15 | 19.88 | % | 0.31 | 0 | 0 | 2.42 | -0.98 | 0.01 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 65.00 | 19.65 | 21.75 | 20.70 | 27.05 | 0.00 | 0.00% | 0.32 | 0 | 41 | 2.33 | -0.98 | 0.01 | -0.02 | 6/13/2025 | 7/8/2025 4:00:01 PM EST |
| 70.00 | 23.55 | 27.10 | 25.33 | 27.30 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.73 | -0.98 | 0.00 | -0.02 | 5/22/2025 | 7/8/2025 4:00:01 PM EST |
| 75.00 | 28.90 | 32.05 | 30.48 | 36.00 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.96 | -0.99 | 0.00 | -0.01 | 6/2/2025 | 7/8/2025 4:00:01 PM EST |