Options Chain for IONQ INC COM (IONQ) - $35.92 as of 7/28/2026 1:15:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 14.90 | 16.85 | 15.88 | 15.61 | 0.00 | 0.00% | 0.88 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 2:59:00 PM EST |
| 19.00 | 14.20 | 15.80 | 15.00 | 15.03 | -1.47 | -8.91% | 0.79 | 3 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 20.00 | 13.00 | 14.90 | 13.95 | 14.13 | -1.46 | -9.37% | 0.70 | 3 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 21.00 | 12.25 | 13.75 | 13.00 | 12.12 | -1.90 | -13.56% | 0.62 | 7 | 7 | 5.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 22.00 | 11.25 | 12.75 | 12.00 | 11.87 | -1.22 | -9.32% | 0.55 | 9 | 7 | 4.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 23.00 | 10.10 | 11.80 | 10.95 | 10.96 | +0.46 | +4.39% | 0.48 | 3 | 5 | 4.10 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 24.00 | 9.10 | 11.05 | 10.08 | 9.87 | -1.37 | -12.19% | 0.42 | 1 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 25.00 | 8.10 | 9.65 | 8.88 | 8.96 | -1.31 | -12.76% | 0.36 | 1 | 9 | 3.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 26.00 | 6.75 | 9.25 | 8.00 | 8.71 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.38 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 26.50 | 6.30 | 8.00 | 7.15 | 7.12 | -1.18 | -14.22% | 0.27 | 2 | 4 | 3.01 | 0.99 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 27.00 | 5.75 | 7.40 | 6.58 | 6.20 | -1.52 | -19.69% | 0.24 | 12 | 43 | 2.79 | 0.97 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 27.50 | 5.35 | 7.15 | 6.25 | 6.21 | -1.11 | -15.17% | 0.23 | 2 | 64 | 2.94 | 0.97 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 28.00 | 4.80 | 6.70 | 5.75 | 6.99 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.66 | 0.96 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 28.50 | 4.75 | 6.35 | 5.55 | 6.61 | 0.00 | 0.00% | 0.19 | 0 | 34 | 2.67 | 0.95 | 0.03 | -0.08 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 29.00 | 4.30 | 6.05 | 5.18 | 6.21 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.93 | 0.93 | 0.04 | -0.10 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 29.50 | 3.90 | 5.40 | 4.65 | 5.86 | 0.00 | 0.00% | 0.16 | 0 | 14 | 2.35 | 0.91 | 0.05 | -0.11 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 30.00 | 3.55 | 4.60 | 4.08 | 4.25 | -1.54 | -26.60% | 0.14 | 12 | 32 | 1.30 | 0.88 | 0.06 | -0.13 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 30.50 | 3.20 | 4.25 | 3.73 | 3.81 | -0.67 | -14.96% | 0.12 | 2 | 8 | 1.07 | 0.84 | 0.07 | -0.15 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 31.00 | 2.89 | 3.10 | 3.00 | 3.20 | -1.03 | -24.35% | 0.10 | 3 | 7 | 1.13 | 0.80 | 0.08 | -0.17 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 31.50 | 2.52 | 2.72 | 2.62 | 2.70 | -1.03 | -27.62% | 0.08 | 11 | 11 | 1.14 | 0.76 | 0.09 | -0.19 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 32.00 | 2.17 | 2.37 | 2.27 | 2.44 | -0.96 | -28.24% | 0.07 | 60 | 47 | 1.11 | 0.70 | 0.10 | -0.21 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 32.50 | 1.87 | 2.01 | 1.94 | 1.96 | -1.54 | -44.00% | 0.06 | 66 | 46 | 1.11 | 0.65 | 0.11 | -0.23 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 33.00 | 1.58 | 1.77 | 1.68 | 1.59 | -1.38 | -46.47% | 0.05 | 288 | 123 | 1.10 | 0.59 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 33.50 | 1.34 | 1.46 | 1.40 | 1.40 | -0.99 | -41.43% | 0.04 | 3,221 | 185 | 1.10 | 0.54 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 34.00 | 1.09 | 1.23 | 1.16 | 1.10 | -1.53 | -58.18% | 0.03 | 441 | 215 | 1.10 | 0.48 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 34.50 | 0.90 | 1.03 | 0.97 | 1.06 | -1.16 | -52.26% | 0.03 | 698 | 90 | 1.10 | 0.43 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 35.00 | 0.73 | 0.86 | 0.80 | 0.83 | -1.40 | -62.78% | 0.02 | 516 | 715 | 1.12 | 0.37 | 0.11 | -0.23 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 35.50 | 0.59 | 0.72 | 0.66 | 0.66 | -1.22 | -64.90% | 0.02 | 351 | 356 | 1.13 | 0.32 | 0.10 | -0.22 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 36.00 | 0.50 | 0.58 | 0.54 | 0.54 | -1.10 | -67.08% | 0.02 | 1,777 | 1,480 | 1.16 | 0.28 | 0.09 | -0.20 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 36.50 | 0.40 | 0.47 | 0.44 | 0.43 | -0.95 | -68.85% | 0.01 | 275 | 312 | 1.15 | 0.24 | 0.09 | -0.18 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 37.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.85 | -69.68% | 0.01 | 447 | 1,236 | 1.15 | 0.20 | 0.08 | -0.17 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 37.50 | 0.26 | 0.31 | 0.29 | 0.29 | -0.74 | -71.85% | 0.01 | 151 | 442 | 1.17 | 0.17 | 0.07 | -0.15 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 38.00 | 0.21 | 0.25 | 0.23 | 0.26 | -0.55 | -67.91% | 0.01 | 178 | 951 | 1.18 | 0.14 | 0.06 | -0.13 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 38.50 | 0.16 | 0.22 | 0.19 | 0.19 | -0.54 | -73.98% | 0.00 | 263 | 892 | 1.19 | 0.12 | 0.05 | -0.12 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 39.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 237 | 1,283 | 1.20 | 0.10 | 0.05 | -0.10 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 39.50 | 0.10 | 0.16 | 0.13 | 0.13 | -0.29 | -69.05% | 0.00 | 42 | 270 | 1.23 | 0.08 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 40.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.34 | -77.28% | 0.00 | 343 | 2,288 | 1.21 | 0.07 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 40.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.27 | -75.00% | 0.00 | 22 | 169 | 1.21 | 0.06 | 0.03 | -0.07 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 41.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.20 | -74.08% | 0.00 | 27 | 824 | 1.26 | 0.05 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 41.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 0.00 | 44 | 268 | 1.24 | 0.04 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 42.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.15 | -78.95% | 0.00 | 33 | 1,360 | 1.26 | 0.03 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 42.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.12 | -75.00% | 0.00 | 20 | 110 | 1.21 | 0.03 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 43.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 235 | 1.35 | 0.02 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 43.50 | 0.01 | 0.09 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 94 | 1.39 | 0.02 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 44.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 269 | 1.33 | 0.01 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 44.50 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.62 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 101 | 818 | 1.40 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 45.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 46.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 591 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 46.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 775 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 2:59:00 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 259 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 48.50 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.56 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 2:59:00 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,562 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 856 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 2:59:00 PM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 227 | 2.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 53.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 2.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 2:59:00 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 149 | 2.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 165 | 437 | 2.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 56.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 58 | 2.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 57.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 55 | 3.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 3.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:59:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 594 | 2.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 4.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 62.00 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 167 | 3.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 64.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 4.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 65.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 4.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 66.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 288 | 3.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 67.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 4.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 68.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 427 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.09 | +150.00% | 0.00 | 10 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 2:59:00 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 132 | 802 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.02 | +33.34% | 0.00 | 10 | 808 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 2.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:59:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 4,340 | 2.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 2:59:00 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:59:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 17 | 1.85 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 26.50 | 0.00 | 0.21 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 1,061 | 37 | 1.91 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,221 | 87 | 1.16 | -0.03 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 27.50 | 0.03 | 0.16 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 49 | 1.27 | -0.03 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 28.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 157 | 1.22 | -0.04 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 28.50 | 0.03 | 0.16 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 11 | 21 | 1.15 | -0.05 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 29.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.02 | +16.67% | 0.01 | 77 | 275 | 1.13 | -0.07 | 0.04 | -0.10 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 29.50 | 0.13 | 0.25 | 0.19 | 0.16 | +0.01 | +6.67% | 0.01 | 32 | 79 | 1.16 | -0.09 | 0.05 | -0.11 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 30.00 | 0.24 | 0.31 | 0.28 | 0.25 | +0.09 | +56.25% | 0.01 | 512 | 1,257 | 1.15 | -0.12 | 0.06 | -0.13 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 30.50 | 0.29 | 0.41 | 0.35 | 0.33 | +0.05 | +17.86% | 0.01 | 17 | 91 | 1.16 | -0.16 | 0.07 | -0.15 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 31.00 | 0.40 | 0.53 | 0.47 | 0.46 | +0.26 | +130.00% | 0.02 | 156 | 352 | 1.16 | -0.20 | 0.08 | -0.17 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 31.50 | 0.55 | 0.66 | 0.61 | 0.55 | +0.23 | +71.88% | 0.02 | 84 | 100 | 1.16 | -0.24 | 0.09 | -0.19 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 32.00 | 0.71 | 0.84 | 0.78 | 0.75 | +0.37 | +97.37% | 0.02 | 359 | 1,274 | 1.14 | -0.30 | 0.10 | -0.21 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 32.50 | 0.89 | 1.00 | 0.95 | 0.84 | +0.35 | +71.43% | 0.03 | 563 | 1,764 | 1.14 | -0.35 | 0.11 | -0.23 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 33.00 | 1.11 | 1.24 | 1.18 | 1.14 | +0.58 | +103.58% | 0.04 | 279 | 670 | 1.15 | -0.41 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 33.50 | 1.35 | 1.48 | 1.42 | 1.32 | +0.49 | +59.04% | 0.04 | 121 | 109 | 1.16 | -0.46 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 34.00 | 1.62 | 1.75 | 1.69 | 1.61 | +0.76 | +89.42% | 0.05 | 268 | 436 | 1.16 | -0.52 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 34.50 | 1.92 | 2.06 | 1.99 | 1.95 | +0.85 | +77.28% | 0.06 | 46 | 139 | 1.14 | -0.57 | 0.11 | -0.24 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 35.00 | 2.18 | 2.39 | 2.29 | 2.20 | +0.99 | +81.82% | 0.07 | 161 | 1,068 | 1.18 | -0.63 | 0.11 | -0.23 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 35.50 | 2.50 | 2.74 | 2.62 | 2.76 | +1.36 | +97.15% | 0.07 | 47 | 96 | 1.17 | -0.68 | 0.10 | -0.22 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 36.00 | 2.82 | 3.20 | 3.01 | 2.98 | +1.27 | +74.27% | 0.08 | 73 | 268 | 1.20 | -0.72 | 0.09 | -0.20 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 36.50 | 3.30 | 3.60 | 3.45 | 3.28 | +1.23 | +60.00% | 0.09 | 24 | 78 | 1.19 | -0.76 | 0.09 | -0.18 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 37.00 | 3.75 | 4.35 | 4.05 | 4.18 | +1.35 | +47.71% | 0.11 | 83 | 263 | 1.18 | -0.80 | 0.08 | -0.17 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 37.50 | 4.15 | 4.90 | 4.53 | 2.72 | 0.00 | 0.00% | 0.12 | 0 | 67 | 1.21 | -0.83 | 0.07 | -0.15 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 38.00 | 4.35 | 5.80 | 5.08 | 4.21 | +1.13 | +36.69% | 0.13 | 7 | 84 | 1.49 | -0.86 | 0.06 | -0.13 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 38.50 | 4.55 | 6.50 | 5.53 | 6.00 | +1.95 | +48.15% | 0.14 | 11 | 25 | 1.58 | -0.88 | 0.05 | -0.12 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 39.00 | 5.20 | 6.95 | 6.08 | 5.40 | +1.36 | +33.67% | 0.16 | 5 | 157 | 1.85 | -0.90 | 0.05 | -0.10 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 39.50 | 5.30 | 7.85 | 6.58 | 5.67 | +0.92 | +19.37% | 0.17 | 1 | 14 | 1.56 | -0.92 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 40.00 | 6.25 | 7.90 | 7.08 | 7.02 | +2.20 | +45.65% | 0.18 | 26 | 1,111 | 1.64 | -0.93 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 40.50 | 6.25 | 8.50 | 7.38 | 5.77 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.41 | -0.94 | 0.03 | -0.07 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 41.00 | 6.85 | 8.35 | 7.60 | 7.95 | +1.76 | +28.44% | 0.19 | 4 | 25 | 1.71 | -0.95 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 41.50 | 7.15 | 9.60 | 8.38 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 7 | 3.20 | -0.96 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 42.00 | 7.75 | 9.85 | 8.80 | 8.42 | +2.02 | +31.57% | 0.21 | 12 | 142 | 2.24 | -0.97 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 42.50 | 8.15 | 10.35 | 9.25 | 8.98 | +1.94 | +27.56% | 0.22 | 1 | 3 | 3.38 | -0.97 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 43.00 | 8.75 | 10.85 | 9.80 | 9.17 | +1.47 | +19.10% | 0.23 | 22 | 167 | 2.17 | -0.98 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 43.50 | 9.10 | 11.40 | 10.25 | 8.74 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.51 | -0.98 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 44.00 | 9.60 | 11.85 | 10.73 | 9.97 | +0.85 | +9.32% | 0.24 | 2 | 71 | 2.22 | -0.99 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 44.50 | 10.10 | 12.35 | 11.23 | 9.87 | 0.00 | 0.00% | 0.25 | 0 | 16 | 3.67 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 45.00 | 10.75 | 12.65 | 11.70 | 11.21 | +1.69 | +17.76% | 0.26 | 40 | 767 | 2.25 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 45.50 | 11.05 | 13.50 | 12.28 | 12.17 | +1.32 | +12.17% | 0.27 | 1 | 4 | 3.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 46.00 | 11.70 | 13.80 | 12.75 | 12.75 | +2.30 | +22.01% | 0.28 | 2 | 77 | 3.86 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 46.50 | 11.95 | 14.40 | 13.18 | 11.69 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 47.00 | 12.95 | 14.85 | 13.90 | 13.26 | +1.14 | +9.41% | 0.30 | 2 | 63 | 2.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 47.50 | 12.85 | 15.90 | 14.38 | 12.17 | 0.00 | 0.00% | 0.30 | 0 | 6 | 4.13 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 2:59:00 PM EST |
| 48.00 | 13.75 | 15.85 | 14.80 | 14.17 | +1.06 | +8.09% | 0.31 | 9 | 113 | 2.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 48.50 | 14.05 | 16.40 | 15.23 | 13.35 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 49.00 | 14.70 | 16.85 | 15.78 | 15.35 | +1.59 | +11.56% | 0.32 | 4 | 33 | 3.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 50.00 | 15.55 | 17.85 | 16.70 | 16.00 | +0.70 | +4.58% | 0.33 | 2 | 171 | 2.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 51.00 | 16.50 | 18.85 | 17.68 | 17.90 | +3.52 | +24.48% | 0.35 | 10 | 20 | 4.55 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 52.00 | 17.55 | 20.05 | 18.80 | 16.95 | 0.00 | 0.00% | 0.36 | 0 | 28 | 4.73 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 2:59:00 PM EST |
| 53.00 | 18.60 | 21.25 | 19.93 | 19.78 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 2:59:00 PM EST |
| 54.00 | 19.60 | 22.05 | 20.83 | 18.70 | 0.00 | 0.00% | 0.39 | 0 | 11 | 5.20 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 2:59:00 PM EST |
| 55.00 | 20.65 | 22.85 | 21.75 | 19.40 | 0.00 | 0.00% | 0.40 | 0 | 70 | 3.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 2:59:00 PM EST |
| 56.00 | 21.65 | 23.85 | 22.75 | 22.38 | +1.26 | +5.97% | 0.41 | 2 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 57.00 | 22.70 | 24.85 | 23.78 | 23.29 | +2.92 | +14.34% | 0.42 | 8 | 533 | 3.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:00 PM EST |
| 58.00 | 23.60 | 26.05 | 24.83 | 22.83 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 2:59:00 PM EST |
| 59.00 | 24.55 | 27.50 | 26.03 | 23.69 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 2:59:00 PM EST |
| 60.00 | 25.55 | 28.05 | 26.80 | 24.93 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:00 PM EST |
| 61.00 | 26.60 | 29.35 | 27.98 | 21.52 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 2:59:00 PM EST |
| 62.00 | 27.55 | 29.90 | 28.73 | 17.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 2:59:00 PM EST |
| 63.00 | 28.55 | 31.40 | 29.98 | 23.33 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 2:59:00 PM EST |
| 64.00 | 29.55 | 31.85 | 30.70 | 19.74 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 2:59:00 PM EST |
| 65.00 | 30.60 | 33.15 | 31.88 | 25.42 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 2:59:00 PM EST |
| 66.00 | 31.55 | 34.50 | 33.03 | 15.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 2:59:00 PM EST |
| 67.00 | 32.55 | 35.50 | 34.03 | % | 0.51 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 68.00 | 33.55 | 36.40 | 34.98 | 21.86 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 2:59:00 PM EST |
| 69.00 | 34.45 | 37.40 | 35.93 | % | 0.52 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 70.00 | 35.45 | 37.90 | 36.68 | 30.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 2:59:00 PM EST |
| 75.00 | 40.55 | 42.90 | 41.73 | 38.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 2:59:00 PM EST |
| 80.00 | 45.55 | 48.35 | 46.95 | % | 0.59 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 85.00 | 50.30 | 52.85 | 51.58 | % | 0.61 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 90.00 | 55.55 | 58.45 | 57.00 | % | 0.63 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 95.00 | 60.55 | 63.40 | 61.98 | % | 0.65 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 100.00 | 65.00 | 68.25 | 66.63 | % | 0.67 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 105.00 | 70.55 | 73.25 | 71.90 | % | 0.68 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST | |||
| 110.00 | 75.35 | 78.25 | 76.80 | % | 0.70 | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:00 PM EST |