Options Chain for IONQ INC COM (IONQ) - $44.98 as of 8/14/2026 3:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 35.15 | 37.70 | 36.43 | % | 3.64 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 12.50 | 32.65 | 35.20 | 33.93 | 22.60 | 0.00 | 0.00% | 2.71 | 0 | 1 | 7.91 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:48 PM EST |
| 15.00 | 30.15 | 32.45 | 31.30 | 20.90 | 0.00 | 0.00% | 2.09 | 0 | 17 | 6.47 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:48 PM EST |
| 17.50 | 28.15 | 30.40 | 29.28 | 25.50 | 0.00 | 0.00% | 1.67 | 0 | 5 | 6.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:48 PM EST |
| 20.00 | 25.40 | 27.55 | 26.48 | 19.45 | 0.00 | 0.00% | 1.32 | 0 | 97 | 5.11 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:48 PM EST |
| 20.00 | 15.55 | 19.25 | 17.40 | % | 0.87 | 0 | 3 | EST | |||||||
| 21.00 | 14.55 | 17.75 | 16.15 | % | 0.77 | 0 | 0 | EST | |||||||
| 22.00 | 13.55 | 16.75 | 15.15 | % | 0.69 | 0 | 0 | EST | |||||||
| 22.50 | 22.75 | 24.80 | 23.78 | 23.73 | +5.48 | +30.03% | 1.06 | 3 | 11 | 4.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 23.00 | 12.55 | 15.75 | 14.15 | % | 0.62 | 0 | 0 | EST | |||||||
| 24.00 | 21.15 | 23.70 | 22.43 | 12.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:48 PM EST |
| 24.00 | 11.55 | 15.25 | 13.40 | % | 0.56 | 0 | 0 | EST | |||||||
| 25.00 | 20.40 | 22.70 | 21.55 | 21.06 | +0.36 | +1.74% | 0.86 | 5 | 294 | 4.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 25.00 | 10.60 | 14.25 | 12.43 | % | 0.50 | 0 | 0 | EST | |||||||
| 26.00 | 19.20 | 21.70 | 20.45 | 20.71 | % | 0.79 | 1 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 26.00 | 10.00 | 12.70 | 11.35 | % | 0.44 | 0 | 0 | EST | |||||||
| 27.00 | 18.15 | 20.40 | 19.28 | % | 0.71 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 27.00 | 9.05 | 11.70 | 10.38 | % | 0.38 | 0 | 0 | EST | |||||||
| 28.00 | 17.15 | 19.95 | 18.55 | % | 0.66 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 28.00 | 8.05 | 10.70 | 9.38 | % | 0.34 | 0 | 0 | EST | |||||||
| 28.50 | 16.65 | 19.40 | 18.03 | % | 0.63 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 29.00 | 7.05 | 9.70 | 8.38 | % | 0.29 | 0 | 0 | EST | |||||||
| 29.00 | 16.15 | 18.90 | 17.53 | 14.35 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 29.50 | 15.65 | 18.40 | 17.03 | % | 0.58 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 30.00 | 15.60 | 17.45 | 16.53 | 16.32 | -0.68 | -4.00% | 0.55 | 12 | 555 | 2.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 30.00 | 6.05 | 8.70 | 7.38 | % | 0.25 | 0 | 0 | EST | |||||||
| 30.50 | 14.65 | 17.20 | 15.93 | 15.88 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 31.00 | 14.20 | 16.70 | 15.45 | 11.06 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:48 PM EST |
| 31.00 | 5.10 | 7.70 | 6.40 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 8/13/2026 | EST | ||||
| 31.50 | 13.70 | 16.25 | 14.98 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:48 PM EST |
| 31.50 | 4.65 | 7.25 | 5.95 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 5 | 8/3/2026 | EST | ||||
| 32.00 | 13.20 | 15.70 | 14.45 | 11.56 | 0.00 | 0.00% | 0.45 | 0 | 13 | 2.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 32.00 | 4.15 | 6.65 | 5.40 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 8/4/2026 | EST | ||||
| 32.50 | 12.90 | 15.20 | 14.05 | 14.11 | +3.60 | +34.26% | 0.43 | 2 | 22 | 2.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 32.50 | 3.70 | 6.10 | 4.90 | % | 0.15 | 0 | 0 | EST | |||||||
| 33.00 | 12.75 | 14.35 | 13.55 | 13.55 | +2.28 | +20.24% | 0.41 | 60 | 26 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 33.00 | 3.25 | 5.65 | 4.45 | % | 0.13 | 0 | 0 | EST | |||||||
| 33.50 | 11.70 | 14.00 | 12.85 | 12.07 | 0.00 | 0.00% | 0.38 | 0 | 72 | 2.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 33.50 | 2.70 | 5.85 | 4.28 | % | 0.13 | 0 | 0 | EST | |||||||
| 34.00 | 12.10 | 13.25 | 12.68 | 12.00 | -0.30 | -2.44% | 0.37 | 1 | 56 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 34.00 | 2.25 | 4.70 | 3.48 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 11 | 8/3/2026 | EST | ||||
| 34.50 | 10.85 | 13.00 | 11.93 | 12.30 | +1.23 | +11.12% | 0.35 | 1 | 107 | 2.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 34.50 | 1.80 | 4.45 | 3.13 | % | 0.09 | 0 | 0 | EST | |||||||
| 35.00 | 11.10 | 11.95 | 11.53 | 11.60 | +0.90 | +8.42% | 0.33 | 4 | 2,487 | 1.72 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 35.00 | 1.50 | 3.45 | 2.48 | 2.14 | 0.00 | 0.00% | 0.07 | 0 | 252 | 8/12/2026 | EST | ||||
| 35.50 | 9.70 | 12.20 | 10.95 | 8.07 | 0.00 | 0.00% | 0.31 | 0 | 152 | 2.22 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 36.00 | 10.10 | 11.10 | 10.60 | 10.84 | +2.37 | +27.99% | 0.29 | 3 | 218 | 1.72 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 36.00 | 0.80 | 2.95 | 1.88 | 1.48 | 0.00 | 0.00% | 0.05 | 0 | 7 | 8/5/2026 | EST | ||||
| 36.50 | 9.50 | 10.90 | 10.20 | 9.62 | +0.58 | +6.42% | 0.28 | 1 | 49 | 1.86 | 0.99 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 37.00 | 0.10 | 2.24 | 1.17 | % | 0.03 | 0 | 1 | EST | |||||||
| 37.00 | 8.95 | 10.20 | 9.58 | 9.89 | +1.58 | +19.02% | 0.26 | 21 | 782 | 1.65 | 0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 37.50 | 8.20 | 9.75 | 8.98 | 9.04 | +1.54 | +20.54% | 0.24 | 52 | 556 | 1.62 | 0.98 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 38.00 | 7.75 | 9.15 | 8.45 | 6.65 | -1.52 | -18.61% | 0.22 | 5 | 105 | 1.48 | 0.97 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 4 | EST | |||||||
| 38.50 | 7.35 | 8.75 | 8.05 | 8.10 | +0.55 | +7.29% | 0.21 | 18 | 244 | 1.48 | 0.96 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 39.00 | 6.85 | 8.20 | 7.53 | 7.61 | +0.56 | +7.95% | 0.19 | 21 | 616 | 1.38 | 0.95 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | EST | |||||||
| 39.50 | 6.45 | 7.75 | 7.10 | 7.12 | +1.00 | +16.34% | 0.18 | 13 | 66 | 1.34 | 0.94 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 40.00 | 6.40 | 7.35 | 6.88 | 7.10 | +0.80 | +12.70% | 0.17 | 1,144 | 7,219 | 1.34 | 0.92 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 8/6/2026 | EST | ||||
| 40.50 | 4.65 | 6.75 | 5.70 | 6.43 | +1.18 | +22.48% | 0.14 | 106 | 112 | 1.21 | 0.90 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 41.00 | 5.30 | 6.35 | 5.83 | 5.92 | +1.30 | +28.14% | 0.14 | 49 | 2,963 | 0.90 | 0.89 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 41.50 | 4.55 | 6.00 | 5.28 | 5.07 | +0.75 | +17.37% | 0.13 | 7 | 16 | 1.20 | 0.86 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 42.00 | 4.55 | 5.25 | 4.90 | 4.62 | +0.48 | +11.60% | 0.12 | 39 | 373 | 0.77 | 0.84 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 8/7/2026 | EST | ||||
| 42.50 | 3.95 | 5.10 | 4.53 | 4.44 | +0.49 | +12.41% | 0.11 | 8 | 23 | 0.73 | 0.81 | 0.06 | -0.10 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 43.00 | 3.85 | 4.30 | 4.08 | 4.05 | +0.65 | +19.12% | 0.09 | 132 | 433 | 0.76 | 0.78 | 0.06 | -0.11 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | EST | |||||||
| 43.50 | 3.40 | 4.20 | 3.80 | 3.79 | +0.34 | +9.86% | 0.09 | 23 | 83 | 0.80 | 0.75 | 0.07 | -0.12 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 44.00 | 3.20 | 3.70 | 3.45 | 3.60 | +0.97 | +36.89% | 0.08 | 88 | 836 | 0.80 | 0.72 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | EST | |||||||
| 44.50 | 2.84 | 3.20 | 3.02 | 3.38 | +0.91 | +36.85% | 0.07 | 111 | 34 | 0.75 | 0.68 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 8/13/2026 | EST | ||||
| 45.00 | 2.60 | 2.75 | 2.68 | 2.67 | +0.47 | +21.37% | 0.06 | 588 | 12,759 | 0.74 | 0.64 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 45.50 | 2.30 | 2.50 | 2.40 | 2.68 | +0.72 | +36.74% | 0.05 | 86 | 171 | 0.75 | 0.60 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 46.00 | 2.05 | 2.24 | 2.15 | 2.20 | +0.49 | +28.66% | 0.05 | 425 | 1,065 | 0.75 | 0.56 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 46.50 | 1.80 | 1.95 | 1.88 | 1.91 | +0.34 | +21.66% | 0.04 | 681 | 315 | 0.76 | 0.52 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 47.00 | 1.51 | 1.75 | 1.63 | 1.66 | +0.26 | +18.58% | 0.03 | 461 | 306 | 0.79 | 0.48 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 47.50 | 1.30 | 1.60 | 1.45 | 1.59 | +0.42 | +35.90% | 0.03 | 245 | 131 | 0.75 | 0.44 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 48.00 | 1.26 | 1.39 | 1.33 | 1.34 | +0.22 | +19.65% | 0.03 | 653 | 751 | 0.77 | 0.40 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 49.00 | 0.96 | 1.12 | 1.04 | 1.13 | +0.14 | +14.15% | 0.02 | 2,438 | 1,254 | 0.79 | 0.33 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 50.00 | 0.74 | 0.85 | 0.80 | 0.82 | +0.16 | +24.25% | 0.02 | 2,338 | 8,832 | 0.80 | 0.27 | 0.06 | -0.12 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 8/11/2026 | EST | ||||
| 51.00 | 0.57 | 0.68 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 353 | 386 | 0.81 | 0.22 | 0.06 | -0.11 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 52.00 | 0.42 | 0.51 | 0.47 | 0.53 | +0.07 | +15.22% | 0.01 | 350 | 1,201 | 0.82 | 0.18 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 53.00 | 0.32 | 0.41 | 0.37 | 0.37 | -0.05 | -11.91% | 0.01 | 555 | 108 | 0.84 | 0.14 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 54.00 | 0.23 | 0.30 | 0.27 | 0.29 | +0.04 | +16.00% | 0.01 | 68 | 67 | 0.84 | 0.11 | 0.03 | -0.08 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 55.00 | 0.19 | 0.24 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 1,570 | 6,251 | 0.86 | 0.09 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 60.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 218 | 14,200 | 0.88 | 0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 125 | 5,142 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 3,693 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,621 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 770 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 714 | 3.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 355 | 4.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,760 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 3.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 207 | 4.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 4.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 548 | 3.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,717 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,519 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,203 | 2.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,267 | 2.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 85 | EST | |||||||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,214 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | EST | |||||||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 34 | 23,366 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 0 | 8/4/2026 | EST | ||||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.24 | -82.76% | 0.00 | 1 | 94 | 2.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 8/4/2026 | EST | ||||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 45 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 26 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 3 | EST | |||||||
| 29.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 4,819 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 3 | EST | |||||||
| 30.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 550 | 1,572 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 16 | EST | |||||||
| 31.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | EST | |||||||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 404 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 575 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 3 | EST | |||||||
| 33.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 119 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 33.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | EST | |||||||
| 33.50 | 0.00 | 0.13 | 0.07 | 0.02 | -0.11 | -84.62% | 0.00 | 73 | 189 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | EST | |||||||
| 34.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 45 | 121 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 34.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | EST | |||||||
| 34.50 | 0.00 | 0.13 | 0.07 | 0.02 | -0.07 | -77.78% | 0.00 | 7 | 171 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 35.00 | 0.10 | 0.78 | 0.44 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 8/3/2026 | EST | ||||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,594 | 4,317 | 0.83 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 781 | 149 | 0.79 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 36.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.04 | -66.67% | 0.00 | 40 | 209 | 0.95 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | EST | |||||||
| 36.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 19 | 101 | 0.84 | -0.01 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 37.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 26 | 441 | 0.85 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 13 | EST | |||||||
| 37.50 | 0.02 | 0.11 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 70 | 562 | 0.82 | -0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 38.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.15 | -75.00% | 0.00 | 129 | 446 | 0.83 | -0.03 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 38.00 | 0.40 | 2.35 | 1.38 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8/10/2026 | EST | ||||
| 38.50 | 0.01 | 0.15 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 115 | 465 | 0.74 | -0.04 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.11 | -61.12% | 0.00 | 233 | 170 | 0.78 | -0.05 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 39.00 | 1.09 | 3.05 | 2.07 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 8/12/2026 | EST | ||||
| 39.50 | 0.08 | 0.15 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 43 | 169 | 0.75 | -0.06 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 40.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 262 | 7,792 | 0.75 | -0.08 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 40.00 | 1.75 | 3.95 | 2.85 | 2.75 | % | 0.07 | 1 | 0 | 8/14/2026 | EST | |||||
| 40.50 | 0.12 | 0.24 | 0.18 | 0.18 | -0.22 | -55.00% | 0.00 | 10 | 33 | 0.73 | -0.10 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 41.00 | 2.85 | 4.90 | 3.88 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 8/10/2026 | EST | ||||
| 41.00 | 0.17 | 0.29 | 0.23 | 0.22 | -0.32 | -59.26% | 0.01 | 30 | 194 | 0.73 | -0.11 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 41.50 | 0.11 | 0.35 | 0.23 | 0.18 | -0.36 | -66.67% | 0.01 | 37 | 189 | 0.66 | -0.14 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 42.00 | 0.15 | 0.40 | 0.28 | 0.31 | -0.49 | -61.25% | 0.01 | 125 | 274 | 0.65 | -0.16 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 42.00 | 3.40 | 5.95 | 4.68 | 4.47 | % | 0.11 | 1 | 0 | 8/14/2026 | EST | |||||
| 42.50 | 0.30 | 0.77 | 0.54 | 0.43 | -0.45 | -51.14% | 0.01 | 314 | 51 | 0.76 | -0.19 | 0.06 | -0.10 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 43.00 | 4.35 | 7.00 | 5.68 | 5.56 | -0.44 | -7.34% | 0.13 | 1 | 7 | 8/14/2026 | EST | ||||
| 43.00 | 0.54 | 0.87 | 0.71 | 0.55 | -0.56 | -50.45% | 0.02 | 287 | 520 | 0.79 | -0.22 | 0.06 | -0.11 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 43.50 | 0.67 | 1.06 | 0.87 | 0.67 | -0.59 | -46.83% | 0.02 | 81 | 84 | 0.80 | -0.25 | 0.07 | -0.12 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 44.00 | 0.84 | 0.97 | 0.91 | 0.90 | -0.62 | -40.79% | 0.02 | 326 | 202 | 0.75 | -0.28 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 44.00 | 5.80 | 8.05 | 6.93 | 6.70 | % | 0.16 | 2 | 0 | 8/14/2026 | EST | |||||
| 44.50 | 0.78 | 1.14 | 0.96 | 0.94 | -0.66 | -41.25% | 0.02 | 190 | 18 | 0.70 | -0.32 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 45.00 | 1.19 | 1.34 | 1.27 | 1.28 | -0.72 | -36.00% | 0.03 | 1,587 | 4,069 | 0.75 | -0.36 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 45.00 | 6.25 | 8.90 | 7.58 | % | 0.17 | 0 | 0 | EST | |||||||
| 45.50 | 1.41 | 1.74 | 1.58 | 1.48 | -0.62 | -29.53% | 0.03 | 203 | 104 | 0.79 | -0.40 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 46.00 | 1.33 | 2.00 | 1.67 | 1.75 | -0.87 | -33.21% | 0.04 | 608 | 93 | 0.73 | -0.44 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 46.50 | 1.95 | 2.27 | 2.11 | 2.00 | -0.62 | -23.67% | 0.05 | 402 | 6 | 0.77 | -0.48 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 47.00 | 2.22 | 2.39 | 2.31 | 2.05 | -0.56 | -21.46% | 0.05 | 122 | 52 | 0.78 | -0.52 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 47.50 | 2.52 | 2.71 | 2.62 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.79 | -0.56 | 0.08 | -0.14 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 48.00 | 2.84 | 3.05 | 2.95 | 2.56 | -1.22 | -32.28% | 0.06 | 13 | 8 | 0.79 | -0.60 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 49.00 | 3.35 | 3.80 | 3.58 | 3.43 | +0.38 | +12.46% | 0.07 | 1 | 6 | 0.76 | -0.67 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 50.00 | 11.45 | 14.40 | 12.93 | % | 0.26 | 0 | 0 | EST | |||||||
| 50.00 | 4.00 | 4.80 | 4.40 | 4.65 | -0.09 | -1.90% | 0.09 | 121 | 4,250 | 0.80 | -0.73 | 0.06 | -0.12 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 51.00 | 4.75 | 5.80 | 5.28 | 4.85 | -2.65 | -35.34% | 0.10 | 20 | 1 | 0.82 | -0.78 | 0.06 | -0.11 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 52.00 | 5.45 | 6.40 | 5.93 | 6.09 | -0.76 | -11.10% | 0.11 | 3 | 6 | 0.90 | -0.82 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 53.00 | 6.25 | 8.05 | 7.15 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.43 | -0.86 | 0.04 | -0.09 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 54.00 | 7.05 | 8.95 | 8.00 | 8.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.48 | -0.89 | 0.03 | -0.08 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 55.00 | 8.15 | 9.05 | 8.60 | 8.75 | -0.95 | -9.80% | 0.16 | 45 | 11,891 | 1.06 | -0.91 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 60.00 | 13.20 | 14.05 | 13.63 | 13.35 | -1.65 | -11.00% | 0.23 | 8 | 3,796 | 1.16 | -0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:48 PM EST |
| 65.00 | 17.55 | 19.45 | 18.50 | 22.58 | 0.00 | 0.00% | 0.28 | 0 | 77 | 2.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:48 PM EST |
| 70.00 | 22.35 | 24.60 | 23.48 | 35.21 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:48 PM EST |
| 75.00 | 27.45 | 29.75 | 28.60 | 39.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:48 PM EST |
| 80.00 | 32.50 | 34.45 | 33.48 | 44.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:48 PM EST |
| 85.00 | 37.50 | 39.45 | 38.48 | 32.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:48 PM EST |
| 90.00 | 42.50 | 44.65 | 43.58 | 37.37 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:48 PM EST |
| 95.00 | 46.90 | 50.10 | 48.50 | % | 0.51 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 100.00 | 52.50 | 55.10 | 53.80 | % | 0.54 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 105.00 | 57.40 | 60.15 | 58.78 | % | 0.56 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 110.00 | 62.40 | 65.10 | 63.75 | 51.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 3:59:48 PM EST |
| 115.00 | 66.90 | 70.15 | 68.53 | 56.85 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:48 PM EST |
| 120.00 | 72.40 | 75.15 | 73.78 | % | 0.61 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 125.00 | 77.15 | 80.10 | 78.63 | % | 0.63 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 130.00 | 82.40 | 85.15 | 83.78 | % | 0.64 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 135.00 | 86.90 | 90.10 | 88.50 | % | 0.66 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 140.00 | 92.15 | 95.10 | 93.63 | % | 0.67 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST |