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 | 14.70 | 16.75 | 15.73 | % | 0.87 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 19.00 | 13.75 | 15.75 | 14.75 | % | 0.78 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 20.00 | 12.75 | 14.60 | 13.68 | 16.90 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 21.00 | 12.05 | 13.65 | 12.85 | % | 0.61 | 0 | 0 | 2.54 | 0.99 | 0.00 | -0.01 | 7/28/2026 11:58:56 AM EST | |||
| 22.00 | 11.20 | 12.75 | 11.98 | 10.94 | % | 0.54 | 1 | 0 | 2.45 | 0.99 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 23.00 | 9.85 | 11.75 | 10.80 | 9.95 | % | 0.47 | 1 | 0 | 2.26 | 0.98 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 24.00 | 8.90 | 10.75 | 9.83 | % | 0.41 | 0 | 0 | 2.08 | 0.96 | 0.01 | -0.03 | 7/28/2026 11:58:56 AM EST | |||
| 24.50 | 8.45 | 10.25 | 9.35 | % | 0.38 | 0 | 0 | 1.99 | 0.95 | 0.01 | -0.03 | 7/28/2026 11:58:56 AM EST | |||
| 25.00 | 8.00 | 9.80 | 8.90 | 8.66 | -2.14 | -19.82% | 0.36 | 2 | 2 | 1.94 | 0.94 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 25.50 | 7.50 | 9.50 | 8.50 | % | 0.33 | 0 | 0 | 2.00 | 0.93 | 0.02 | -0.04 | 7/28/2026 11:58:56 AM EST | |||
| 26.00 | 7.05 | 9.15 | 8.10 | 7.74 | -1.62 | -17.31% | 0.31 | 1 | 2 | 2.02 | 0.92 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 26.50 | 6.60 | 8.45 | 7.53 | 7.25 | % | 0.28 | 1 | 0 | 1.79 | 0.90 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 27.00 | 6.20 | 8.00 | 7.10 | % | 0.26 | 0 | 0 | 1.73 | 0.89 | 0.03 | -0.06 | 7/28/2026 11:58:56 AM EST | |||
| 27.50 | 6.30 | 7.55 | 6.93 | 6.92 | % | 0.25 | 2 | 0 | 1.74 | 0.87 | 0.03 | -0.07 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 28.00 | 6.15 | 7.00 | 6.58 | 6.61 | +0.61 | +10.17% | 0.24 | 3 | 0 | 1.59 | 0.85 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 28.50 | 5.65 | 6.65 | 6.15 | 6.12 | % | 0.22 | 1 | 0 | 1.59 | 0.83 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 29.00 | 5.15 | 6.35 | 5.75 | % | 0.20 | 0 | 0 | 1.59 | 0.81 | 0.04 | -0.09 | 7/28/2026 11:58:56 AM EST | |||
| 29.50 | 4.65 | 5.95 | 5.30 | 6.41 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.55 | 0.78 | 0.04 | -0.10 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 30.00 | 4.55 | 5.45 | 5.00 | 4.11 | -2.36 | -36.48% | 0.17 | 2 | 18 | 1.21 | 0.76 | 0.04 | -0.11 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 30.50 | 4.25 | 5.05 | 4.65 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.25 | 0.73 | 0.05 | -0.11 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 31.00 | 4.10 | 4.70 | 4.40 | 4.98 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.23 | 0.71 | 0.05 | -0.12 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 31.50 | 3.90 | 4.25 | 4.08 | 4.32 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.24 | 0.68 | 0.05 | -0.12 | 7/24/2026 | 7/28/2026 11:58:56 AM EST |
| 32.00 | 3.60 | 3.95 | 3.78 | 3.85 | +0.27 | +7.55% | 0.12 | 2 | 2 | 1.23 | 0.65 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 32.50 | 3.35 | 3.55 | 3.45 | 3.30 | -0.55 | -14.29% | 0.11 | 11 | 1 | 1.22 | 0.62 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 33.00 | 3.10 | 3.40 | 3.25 | 3.18 | -1.34 | -29.65% | 0.10 | 52 | 68 | 1.23 | 0.59 | 0.06 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 33.50 | 2.85 | 3.15 | 3.00 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.24 | 0.57 | 0.06 | -0.13 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 34.00 | 2.62 | 2.85 | 2.74 | 2.63 | -0.91 | -25.71% | 0.08 | 125 | 27 | 1.24 | 0.54 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 34.50 | 2.43 | 2.62 | 2.53 | 2.69 | -0.76 | -22.03% | 0.07 | 12 | 20 | 1.25 | 0.51 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 35.00 | 2.26 | 2.41 | 2.34 | 2.26 | -0.94 | -29.38% | 0.07 | 230 | 1,405 | 1.23 | 0.48 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 35.50 | 2.02 | 2.24 | 2.13 | 2.22 | -0.88 | -28.39% | 0.06 | 3 | 78 | 1.24 | 0.45 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 36.00 | 1.89 | 2.06 | 1.98 | 1.96 | -0.89 | -31.23% | 0.06 | 73 | 171 | 1.24 | 0.43 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 36.50 | 1.74 | 1.90 | 1.82 | 1.86 | -0.48 | -20.52% | 0.05 | 15 | 43 | 1.24 | 0.40 | 0.06 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 37.00 | 1.59 | 1.75 | 1.67 | 1.65 | -0.78 | -32.10% | 0.05 | 63 | 238 | 1.25 | 0.38 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 37.50 | 1.47 | 1.61 | 1.54 | 1.50 | -0.57 | -27.54% | 0.04 | 28 | 58 | 1.25 | 0.35 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 38.00 | 1.35 | 1.48 | 1.42 | 1.37 | -0.61 | -30.81% | 0.04 | 45 | 182 | 1.27 | 0.33 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 38.50 | 1.21 | 1.37 | 1.29 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.25 | 0.31 | 0.05 | -0.12 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 39.00 | 1.12 | 1.25 | 1.19 | 1.14 | -0.57 | -33.34% | 0.03 | 126 | 223 | 1.27 | 0.29 | 0.05 | -0.12 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 39.50 | 1.00 | 1.16 | 1.08 | 1.08 | -0.06 | -5.27% | 0.03 | 1 | 13 | 1.40 | 0.27 | 0.05 | -0.12 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.46 | -31.51% | 0.03 | 246 | 738 | 1.27 | 0.25 | 0.04 | -0.11 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 40.50 | 0.82 | 0.97 | 0.90 | 0.90 | % | 0.02 | 5 | 0 | 1.28 | 0.23 | 0.04 | -0.11 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 41.00 | 0.75 | 0.89 | 0.82 | 0.79 | -0.46 | -36.80% | 0.02 | 17 | 175 | 1.27 | 0.22 | 0.04 | -0.10 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 41.50 | 0.68 | 2.43 | 1.56 | % | 0.04 | 0 | 0 | 1.70 | 0.20 | 0.04 | -0.10 | 7/28/2026 11:58:56 AM EST | |||
| 42.00 | 0.61 | 0.74 | 0.68 | 0.72 | -0.33 | -31.43% | 0.02 | 50 | 721 | 1.29 | 0.19 | 0.04 | -0.10 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 42.50 | 0.56 | 0.69 | 0.63 | 0.43 | % | 0.01 | 1 | 0 | 1.29 | 0.17 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 43.00 | 0.50 | 0.62 | 0.56 | 0.61 | -0.18 | -22.79% | 0.01 | 5 | 164 | 1.29 | 0.16 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 43.50 | 0.21 | 1.50 | 0.86 | % | 0.02 | 0 | 0 | 1.46 | 0.15 | 0.03 | -0.08 | 7/28/2026 11:58:56 AM EST | |||
| 44.00 | 0.40 | 0.53 | 0.47 | 0.52 | -0.15 | -22.39% | 0.01 | 2 | 143 | 1.30 | 0.14 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 44.50 | 0.36 | 0.50 | 0.43 | 0.45 | % | 0.01 | 5 | 0 | 1.31 | 0.13 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 45.00 | 0.32 | 0.43 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 2,836 | 1,475 | 1.30 | 0.12 | 0.03 | -0.07 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 45.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.88 | 0.10 | 0.02 | -0.06 | 7/28/2026 11:58:56 AM EST | |||
| 46.00 | 0.05 | 0.56 | 0.31 | 0.39 | -0.09 | -18.75% | 0.01 | 3 | 332 | 1.22 | 0.10 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 46.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.96 | 0.08 | 0.02 | -0.05 | 7/28/2026 11:58:56 AM EST | |||
| 47.00 | 0.22 | 0.51 | 0.37 | 0.36 | -0.09 | -20.00% | 0.01 | 2 | 222 | 1.41 | 0.08 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.38 | 0.07 | 0.02 | -0.05 | 7/28/2026 11:58:56 AM EST | |||
| 48.00 | 0.07 | 0.42 | 0.25 | 0.30 | +0.01 | +3.45% | 0.01 | 4 | 430 | 1.40 | 0.07 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 48.50 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 2.72 | 0.06 | 0.02 | -0.04 | 7/28/2026 11:58:56 AM EST | |||
| 49.00 | 0.01 | 0.72 | 0.37 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.36 | 0.05 | 0.02 | -0.04 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 50.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 13 | 2,150 | 1.34 | 0.05 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 51.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.98 | 0.04 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 52.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.81 | 0.03 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 53.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.59 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 54.00 | 0.05 | 0.66 | 0.36 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.70 | 0.02 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 55.00 | 0.03 | 0.12 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 667 | 1.39 | 0.02 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 56.00 | 0.01 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.66 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 57.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.28 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 11:58:56 AM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.81 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 59.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.40 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.48 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 11:58:56 AM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 177 | 3.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 11:58:56 AM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 90 | 48 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 50 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 44 | 84 | 1.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 11:58:56 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 11:58:56 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 5.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 11:58:56 AM 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 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 655 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 32 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.01 | 7/28/2026 11:58:56 AM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 3.60 | -0.01 | 0.01 | -0.01 | 7/28/2026 11:58:56 AM EST | |||
| 23.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 3.37 | -0.02 | 0.01 | -0.02 | 7/28/2026 11:58:56 AM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.61 | -0.04 | 0.01 | -0.03 | 7/24/2026 | 7/28/2026 11:58:56 AM EST |
| 24.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.41 | -0.05 | 0.01 | -0.03 | 7/28/2026 11:58:56 AM EST | |||
| 25.00 | 0.18 | 0.28 | 0.23 | 0.23 | +0.08 | +53.34% | 0.01 | 15 | 24 | 1.28 | -0.06 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 25.50 | 0.00 | 1.39 | 0.70 | % | 0.03 | 0 | 0 | 2.24 | -0.07 | 0.02 | -0.04 | 7/28/2026 11:58:56 AM EST | |||
| 26.00 | 0.27 | 0.38 | 0.33 | 0.45 | +0.19 | +73.08% | 0.01 | 7 | 27 | 1.28 | -0.08 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 26.50 | 0.32 | 0.44 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | -0.10 | 0.02 | -0.06 | 7/28/2026 11:58:56 AM EST | |||
| 27.00 | 0.40 | 0.47 | 0.44 | 0.45 | +0.14 | +45.17% | 0.02 | 6 | 9 | 1.23 | -0.11 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 27.50 | 0.48 | 0.61 | 0.55 | 0.54 | % | 0.02 | 5 | 0 | 1.26 | -0.13 | 0.03 | -0.07 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 28.00 | 0.60 | 0.69 | 0.65 | 0.64 | +0.19 | +42.23% | 0.02 | 37 | 170 | 1.26 | -0.15 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 28.50 | 0.66 | 0.79 | 0.73 | 0.98 | % | 0.03 | 6 | 0 | 1.25 | -0.17 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 11:58:56 AM EST | |
| 29.00 | 0.77 | 0.91 | 0.84 | 0.85 | +0.20 | +30.77% | 0.03 | 7 | 40 | 1.25 | -0.19 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 29.50 | 0.90 | 1.02 | 0.96 | 1.00 | +0.40 | +66.67% | 0.03 | 60 | 3,229 | 1.24 | -0.22 | 0.04 | -0.10 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 30.00 | 1.02 | 1.16 | 1.09 | 1.10 | +0.08 | +7.85% | 0.04 | 95 | 349 | 1.21 | -0.24 | 0.04 | -0.11 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 30.50 | 1.18 | 1.34 | 1.26 | 1.42 | +0.32 | +29.10% | 0.04 | 4 | 21 | 1.22 | -0.27 | 0.05 | -0.11 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 31.00 | 1.34 | 1.51 | 1.43 | 1.40 | +0.12 | +9.38% | 0.05 | 64 | 56 | 1.24 | -0.29 | 0.05 | -0.12 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 31.50 | 1.53 | 1.69 | 1.61 | 2.10 | +0.85 | +68.00% | 0.05 | 5 | 8 | 1.23 | -0.32 | 0.05 | -0.12 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 32.00 | 1.73 | 1.89 | 1.81 | 1.82 | +0.44 | +31.89% | 0.06 | 205 | 165 | 1.24 | -0.35 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 32.50 | 1.94 | 2.15 | 2.05 | 2.08 | +0.20 | +10.64% | 0.06 | 82 | 27 | 1.23 | -0.38 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 33.00 | 2.18 | 2.39 | 2.29 | 2.25 | +0.50 | +28.58% | 0.07 | 73 | 44 | 1.22 | -0.41 | 0.06 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 33.50 | 2.42 | 2.61 | 2.52 | 2.51 | +0.33 | +15.14% | 0.08 | 71 | 14 | 1.21 | -0.43 | 0.06 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 34.00 | 2.69 | 2.92 | 2.81 | 2.88 | +0.88 | +44.00% | 0.08 | 72 | 33 | 1.22 | -0.46 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 34.50 | 2.98 | 3.20 | 3.09 | 3.12 | +0.72 | +30.00% | 0.09 | 14 | 47 | 1.25 | -0.49 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 35.00 | 3.20 | 3.50 | 3.35 | 3.35 | +0.66 | +24.54% | 0.10 | 25 | 511 | 1.24 | -0.52 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 35.50 | 3.55 | 3.80 | 3.68 | 4.69 | +1.76 | +60.07% | 0.10 | 1 | 31 | 1.24 | -0.55 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 36.00 | 3.85 | 4.15 | 4.00 | 4.70 | +1.70 | +56.67% | 0.11 | 5 | 247 | 1.25 | -0.57 | 0.06 | -0.14 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 36.50 | 4.20 | 4.55 | 4.38 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.24 | -0.60 | 0.06 | -0.13 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 37.00 | 4.55 | 4.90 | 4.73 | 4.64 | +0.52 | +12.63% | 0.13 | 11 | 83 | 1.24 | -0.62 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 37.50 | 5.00 | 5.20 | 5.10 | 4.16 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.26 | -0.65 | 0.05 | -0.13 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 38.00 | 5.40 | 5.55 | 5.48 | 5.52 | +1.05 | +23.49% | 0.14 | 13,508 | 95 | 1.27 | -0.67 | 0.05 | -0.13 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 38.50 | 5.75 | 6.35 | 6.05 | 6.01 | +0.71 | +13.40% | 0.16 | 13 | 3 | 1.36 | -0.69 | 0.05 | -0.12 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 39.00 | 5.95 | 6.70 | 6.33 | 5.47 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.25 | -0.71 | 0.05 | -0.12 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 39.50 | 6.35 | 7.05 | 6.70 | 5.41 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.25 | -0.73 | 0.05 | -0.12 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 40.00 | 6.65 | 7.50 | 7.08 | 7.08 | +0.61 | +9.43% | 0.18 | 15 | 376 | 1.26 | -0.75 | 0.04 | -0.11 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 40.50 | 6.90 | 9.30 | 8.10 | % | 0.20 | 0 | 0 | 1.56 | -0.77 | 0.04 | -0.11 | 7/28/2026 11:58:56 AM EST | |||
| 41.00 | 7.35 | 9.70 | 8.53 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.56 | -0.78 | 0.04 | -0.10 | 7/21/2026 | 7/28/2026 11:58:56 AM EST |
| 41.50 | 7.80 | 10.15 | 8.98 | % | 0.22 | 0 | 0 | 1.58 | -0.80 | 0.04 | -0.10 | 7/28/2026 11:58:56 AM EST | |||
| 42.00 | 8.25 | 9.30 | 8.78 | 7.31 | 0.00 | 0.00% | 0.21 | 0 | 130 | 1.20 | -0.81 | 0.04 | -0.10 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 42.50 | 8.55 | 11.00 | 9.78 | % | 0.23 | 0 | 0 | 2.28 | -0.83 | 0.04 | -0.09 | 7/28/2026 11:58:56 AM EST | |||
| 43.00 | 9.10 | 10.05 | 9.58 | 10.82 | +2.00 | +22.68% | 0.22 | 1 | 35 | 1.13 | -0.84 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 43.50 | 9.55 | 11.90 | 10.73 | % | 0.25 | 0 | 0 | 2.33 | -0.85 | 0.03 | -0.08 | 7/28/2026 11:58:56 AM EST | |||
| 44.00 | 10.05 | 11.20 | 10.63 | 10.40 | +0.77 | +8.00% | 0.24 | 1 | 102 | 1.05 | -0.86 | 0.03 | -0.08 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 44.50 | 10.35 | 12.75 | 11.55 | % | 0.26 | 0 | 0 | 2.38 | -0.87 | 0.03 | -0.08 | 7/28/2026 11:58:56 AM EST | |||
| 45.00 | 10.80 | 12.45 | 11.63 | 12.88 | +2.38 | +22.67% | 0.26 | 3 | 175 | 1.98 | -0.88 | 0.03 | -0.07 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 45.50 | 11.30 | 13.70 | 12.50 | % | 0.27 | 0 | 0 | 2.42 | -0.90 | 0.02 | -0.06 | 7/28/2026 11:58:56 AM EST | |||
| 46.00 | 11.75 | 13.10 | 12.43 | 10.97 | 0.00 | 0.00% | 0.27 | 0 | 109 | 2.49 | -0.90 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 46.50 | 12.25 | 14.65 | 13.45 | % | 0.29 | 0 | 0 | 2.48 | -0.92 | 0.02 | -0.05 | 7/28/2026 11:58:56 AM EST | |||
| 47.00 | 12.80 | 14.45 | 13.63 | 12.34 | 0.00 | 0.00% | 0.29 | 0 | 55 | 2.48 | -0.92 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 47.50 | 13.10 | 15.60 | 14.35 | % | 0.30 | 0 | 0 | 2.55 | -0.93 | 0.02 | -0.05 | 7/28/2026 11:58:56 AM EST | |||
| 48.00 | 13.65 | 15.80 | 14.73 | 13.36 | 0.00 | 0.00% | 0.31 | 0 | 44 | 2.53 | -0.93 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 48.50 | 14.20 | 16.30 | 15.25 | % | 0.31 | 0 | 0 | 2.46 | -0.94 | 0.02 | -0.04 | 7/28/2026 11:58:56 AM EST | |||
| 49.00 | 15.15 | 16.10 | 15.63 | 15.45 | +1.56 | +11.24% | 0.32 | 3 | 22 | 2.18 | -0.95 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 50.00 | 15.45 | 18.00 | 16.73 | 13.80 | 0.00 | 0.00% | 0.33 | 0 | 109 | 2.69 | -0.95 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 51.00 | 16.40 | 19.00 | 17.70 | 18.02 | 0.00 | 0.00% | 0.35 | 0 | 19 | 2.76 | -0.96 | 0.01 | -0.03 | 7/24/2026 | 7/28/2026 11:58:56 AM EST |
| 52.00 | 17.40 | 19.95 | 18.68 | 16.98 | 0.00 | 0.00% | 0.36 | 0 | 22 | 2.81 | -0.97 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 53.00 | 18.40 | 20.95 | 19.68 | 19.95 | 0.00 | 0.00% | 0.37 | 0 | 28 | 2.88 | -0.97 | 0.01 | -0.02 | 7/24/2026 | 7/28/2026 11:58:56 AM EST |
| 54.00 | 19.40 | 21.95 | 20.68 | 18.40 | 0.00 | 0.00% | 0.38 | 0 | 75 | 2.94 | -0.98 | 0.01 | -0.02 | 7/21/2026 | 7/28/2026 11:58:56 AM EST |
| 55.00 | 20.35 | 22.90 | 21.63 | 19.86 | 0.00 | 0.00% | 0.39 | 0 | 25 | 2.98 | -0.98 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 56.00 | 21.40 | 23.85 | 22.63 | 22.90 | +0.88 | +4.00% | 0.40 | 2 | 547 | 3.02 | -0.98 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 11:58:56 AM EST |
| 57.00 | 22.35 | 23.75 | 23.05 | 20.37 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.19 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 58.00 | 23.35 | 25.90 | 24.63 | 24.84 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.17 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 11:58:56 AM EST |
| 59.00 | 24.35 | 26.90 | 25.63 | 23.02 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.23 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 11:58:56 AM EST |
| 60.00 | 25.35 | 27.90 | 26.63 | 25.92 | 0.00 | 0.00% | 0.44 | 0 | 9 | 3.28 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/28/2026 11:58:56 AM EST |
| 61.00 | 26.35 | 28.90 | 27.63 | 27.11 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 11:58:56 AM EST |
| 62.00 | 27.35 | 29.85 | 28.60 | 29.01 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 11:58:56 AM EST |
| 63.00 | 28.35 | 30.85 | 29.60 | 28.86 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 11:58:56 AM EST |
| 64.00 | 29.35 | 31.85 | 30.60 | 28.57 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 11:58:56 AM EST |
| 65.00 | 30.35 | 32.85 | 31.60 | 29.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 11:58:56 AM EST |
| 70.00 | 35.35 | 37.85 | 36.60 | 18.97 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 11:58:56 AM EST |
| 75.00 | 40.45 | 42.85 | 41.65 | % | 0.56 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 80.00 | 45.25 | 47.85 | 46.55 | % | 0.58 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 85.00 | 50.45 | 52.85 | 51.65 | % | 0.61 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 90.00 | 55.35 | 57.85 | 56.60 | % | 0.63 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 95.00 | 60.35 | 62.85 | 61.60 | % | 0.65 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 100.00 | 65.35 | 67.85 | 66.60 | % | 0.67 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 105.00 | 70.35 | 72.85 | 71.60 | % | 0.68 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST | |||
| 110.00 | 75.35 | 77.90 | 76.63 | % | 0.70 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/28/2026 11:58:56 AM EST |