Options Chain for IONQ INC COM (IONQ) - $39.78 as of 8/22/2025 8:14:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.05 | 16.90 | 14.98 | 14.25 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 26.50 | 12.75 | 15.35 | 14.05 | 12.10 | +0.88 | +7.85% | 0.53 | 2 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 12.15 | 14.85 | 13.50 | % | 0.50 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 27.50 | 11.75 | 14.40 | 13.08 | % | 0.48 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.00 | 10.15 | 13.90 | 12.03 | % | 0.43 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.50 | 10.65 | 13.40 | 12.03 | % | 0.42 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.00 | 10.35 | 12.85 | 11.60 | % | 0.40 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 29.50 | 9.75 | 12.30 | 11.03 | 7.86 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 9.65 | 10.35 | 10.00 | 9.26 | +2.06 | +28.62% | 0.33 | 12 | 30 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 30.50 | 8.55 | 11.30 | 9.93 | % | 0.33 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 31.00 | 8.10 | 10.95 | 9.53 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.83 | 0.99 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 31.50 | 7.90 | 10.40 | 9.15 | % | 0.29 | 0 | 0 | 2.69 | 0.99 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 32.00 | 7.30 | 9.90 | 8.60 | 9.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.59 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 32.50 | 6.75 | 9.45 | 8.10 | 7.00 | +2.11 | +43.15% | 0.25 | 1 | 9 | 2.36 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 6.25 | 9.00 | 7.63 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.32 | 0.97 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 33.50 | 5.75 | 8.30 | 7.03 | % | 0.21 | 0 | 0 | 2.22 | 0.96 | 0.02 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 34.00 | 5.70 | 6.10 | 5.90 | 5.74 | +1.99 | +53.07% | 0.17 | 7 | 37 | 0.98 | 0.95 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.50 | 4.10 | 6.50 | 5.30 | 4.40 | +1.25 | +39.69% | 0.15 | 14 | 24 | 1.55 | 0.93 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 3.90 | 5.15 | 4.53 | 4.87 | +1.88 | +62.88% | 0.13 | 81 | 111 | 1.22 | 0.91 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.50 | 4.20 | 5.10 | 4.65 | 3.87 | +1.21 | +45.49% | 0.13 | 4 | 21 | 1.40 | 0.89 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 3.85 | 4.40 | 4.13 | 4.10 | +1.81 | +79.04% | 0.11 | 31 | 161 | 0.90 | 0.86 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.50 | 3.20 | 3.90 | 3.55 | 3.30 | +1.28 | +63.37% | 0.10 | 32 | 72 | 0.61 | 0.82 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 2.94 | 3.50 | 3.22 | 3.25 | +1.45 | +80.56% | 0.09 | 191 | 185 | 0.62 | 0.79 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.50 | 2.58 | 3.25 | 2.92 | 2.65 | +1.24 | +87.95% | 0.08 | 151 | 134 | 0.69 | 0.75 | 0.08 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 2.48 | 2.79 | 2.64 | 2.55 | +1.27 | +99.22% | 0.07 | 605 | 18,495 | 0.71 | 0.70 | 0.09 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.50 | 1.86 | 2.38 | 2.12 | 2.14 | +1.10 | +105.77% | 0.06 | 377 | 19,181 | 0.63 | 0.65 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 1.86 | 2.29 | 2.08 | 2.00 | +1.10 | +122.23% | 0.05 | 343 | 293 | 0.76 | 0.60 | 0.10 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.50 | 1.56 | 1.91 | 1.74 | 1.72 | +1.00 | +138.89% | 0.04 | 315 | 332 | 0.72 | 0.55 | 0.10 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 1.31 | 1.43 | 1.37 | 1.41 | +0.83 | +143.11% | 0.03 | 2,600 | 1,407 | 0.66 | 0.50 | 0.11 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.50 | 1.06 | 1.25 | 1.16 | 1.19 | +0.69 | +138.00% | 0.03 | 505 | 273 | 0.65 | 0.45 | 0.11 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 0.95 | 1.00 | 0.98 | 0.95 | +0.54 | +131.71% | 0.02 | 519 | 576 | 0.67 | 0.40 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.50 | 0.79 | 0.83 | 0.81 | 0.80 | +0.48 | +150.00% | 0.02 | 5,953 | 288 | 0.67 | 0.35 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 0.59 | 0.70 | 0.65 | 0.65 | +0.37 | +132.15% | 0.02 | 885 | 845 | 0.68 | 0.30 | 0.09 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.50 | 0.51 | 0.61 | 0.56 | 0.55 | +0.29 | +111.54% | 0.01 | 381 | 501 | 0.68 | 0.26 | 0.09 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 0.42 | 0.48 | 0.45 | 0.43 | +0.23 | +115.00% | 0.01 | 848 | 676 | 0.68 | 0.22 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.50 | 0.32 | 0.39 | 0.36 | 0.35 | +0.15 | +75.00% | 0.01 | 128 | 123 | 0.67 | 0.18 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 0.23 | 0.33 | 0.28 | 0.28 | +0.13 | +86.67% | 0.01 | 524 | 1,101 | 0.67 | 0.15 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.50 | 0.18 | 0.35 | 0.27 | 0.25 | +0.13 | +108.34% | 0.01 | 71 | 105 | 0.71 | 0.13 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.06 | +46.16% | 0.00 | 334 | 794 | 0.69 | 0.10 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.50 | 0.06 | 1.14 | 0.60 | 0.14 | +0.02 | +16.67% | 0.01 | 1 | 21 | 1.16 | 0.08 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.06 | +75.00% | 0.00 | 92 | 624 | 0.72 | 0.07 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.01 | 0.05 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 30 | 369 | 0.74 | 0.04 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.03 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 0.01 | 0.25 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 7 | 426 | 0.73 | 0.03 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 48.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 0.01 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.87 | 0.01 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 49.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.01 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.05 | -55.56% | 0.00 | 40 | 612 | 0.91 | 0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 51.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 90 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.42 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.12 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.78 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.34 | 0.17 | 0.06 | +0.03 | +100.00% | 0.00 | 6 | 179 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 1.99 | 1.00 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.68 | 0.34 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 292 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.98 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.42 | 0.71 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 49 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.59 | 0.30 | 0.01 | -0.61 | -98.39% | 0.01 | 13 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 2.01 | 1.01 | 0.66 | +0.02 | +3.13% | 0.03 | 2 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 945 | 4,059 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.28 | 0.14 | 0.20 | +0.09 | +81.82% | 0.00 | 2 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.01 | 0.63 | 0.32 | 0.05 | -0.08 | -61.54% | 0.01 | 5 | 129 | 1.24 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 31.50 | 0.02 | 0.35 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.07 | -0.01 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 0.05 | 0.18 | 0.12 | 0.06 | -0.18 | -75.00% | 0.00 | 30 | 500 | 0.97 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 32.50 | 0.05 | 0.27 | 0.16 | 0.12 | -0.19 | -61.29% | 0.00 | 2 | 19,096 | 0.97 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.29 | -76.32% | 0.00 | 247 | 18,204 | 0.84 | -0.03 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.50 | 0.07 | 0.28 | 0.18 | 0.12 | -0.40 | -76.93% | 0.01 | 31 | 261 | 0.88 | -0.04 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 0.09 | 0.15 | 0.12 | 0.15 | -0.38 | -71.70% | 0.00 | 99 | 409 | 0.77 | -0.05 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.50 | 0.05 | 0.18 | 0.12 | 0.14 | -0.62 | -81.58% | 0.00 | 11 | 74 | 0.70 | -0.07 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.61 | -76.25% | 0.01 | 293 | 1,153 | 0.75 | -0.09 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.50 | 0.22 | 0.35 | 0.29 | 0.32 | -0.64 | -66.67% | 0.01 | 112 | 1,298 | 0.77 | -0.11 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.29 | 0.34 | 0.32 | 0.32 | -0.82 | -71.93% | 0.01 | 5,867 | 566 | 0.72 | -0.14 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.50 | 0.37 | 0.41 | 0.39 | 0.36 | -0.93 | -72.10% | 0.01 | 204 | 144 | 0.71 | -0.18 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 0.48 | 0.54 | 0.51 | 0.48 | -1.05 | -68.63% | 0.01 | 446 | 504 | 0.72 | -0.21 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.50 | 0.59 | 0.64 | 0.62 | 0.61 | -1.19 | -66.12% | 0.02 | 124 | 1,455 | 0.70 | -0.25 | 0.08 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 0.72 | 0.78 | 0.75 | 0.75 | -1.29 | -63.24% | 0.02 | 421 | 836 | 0.69 | -0.30 | 0.09 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.50 | 0.88 | 1.01 | 0.95 | 0.95 | -1.47 | -60.75% | 0.02 | 320 | 243 | 0.69 | -0.35 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 1.08 | 1.22 | 1.15 | 1.07 | -1.60 | -59.93% | 0.03 | 384 | 255 | 0.70 | -0.40 | 0.10 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.50 | 1.30 | 1.37 | 1.34 | 1.25 | -1.85 | -59.68% | 0.03 | 219 | 85 | 0.68 | -0.45 | 0.10 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 1.54 | 1.69 | 1.62 | 1.52 | -2.03 | -57.19% | 0.04 | 512 | 836 | 0.69 | -0.50 | 0.11 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.50 | 1.84 | 1.99 | 1.92 | 1.92 | -2.08 | -52.00% | 0.05 | 74 | 51 | 0.68 | -0.55 | 0.11 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 2.10 | 2.27 | 2.19 | 2.25 | -1.90 | -45.79% | 0.05 | 49 | 237 | 0.67 | -0.60 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.50 | 2.36 | 2.67 | 2.52 | 2.35 | -3.05 | -56.49% | 0.06 | 91 | 364 | 0.68 | -0.65 | 0.10 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 2.73 | 3.30 | 3.02 | 2.84 | -2.27 | -44.43% | 0.07 | 68 | 277 | 0.75 | -0.70 | 0.09 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.50 | 3.05 | 3.80 | 3.43 | 3.35 | -4.14 | -55.28% | 0.08 | 35 | 87 | 0.73 | -0.74 | 0.09 | -0.09 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 3.30 | 4.00 | 3.65 | 3.67 | -2.59 | -41.38% | 0.08 | 22 | 110 | 0.63 | -0.78 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.50 | 2.97 | 5.65 | 4.31 | 4.08 | -2.67 | -39.56% | 0.10 | 13 | 21 | 1.01 | -0.82 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 4.30 | 4.70 | 4.50 | 4.55 | -2.39 | -34.44% | 0.10 | 18 | 183 | 0.66 | -0.85 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 44.50 | 4.15 | 5.20 | 4.68 | 4.93 | -3.00 | -37.84% | 0.11 | 10 | 12 | 0.46 | -0.87 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 4.80 | 6.00 | 5.40 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 94 | 1.12 | -0.90 | 0.05 | -0.05 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 45.50 | 4.50 | 7.90 | 6.20 | % | 0.14 | 0 | 0 | 1.86 | -0.92 | 0.04 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 46.00 | 5.70 | 6.40 | 6.05 | 6.45 | -2.60 | -28.73% | 0.13 | 4 | 57 | 1.00 | -0.93 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.50 | 6.45 | 8.85 | 7.65 | % | 0.16 | 0 | 0 | 2.01 | -0.95 | 0.03 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 47.00 | 6.75 | 9.35 | 8.05 | 7.25 | -3.26 | -31.02% | 0.17 | 1 | 26 | 1.66 | -0.96 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.50 | 6.85 | 9.80 | 8.33 | % | 0.18 | 0 | 0 | 2.11 | -0.97 | 0.02 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 48.00 | 7.20 | 10.30 | 8.75 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.16 | -0.97 | 0.02 | -0.02 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 48.50 | 7.60 | 10.80 | 9.20 | % | 0.19 | 0 | 0 | 2.22 | -0.98 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 49.00 | 7.90 | 11.30 | 9.60 | % | 0.20 | 0 | 0 | 2.27 | -0.99 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 49.50 | 8.55 | 11.80 | 10.18 | % | 0.21 | 0 | 0 | 2.32 | -0.99 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 9.30 | 12.25 | 10.78 | 9.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.35 | -0.99 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 51.00 | 10.40 | 13.25 | 11.83 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.45 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 52.00 | 11.50 | 14.25 | 12.88 | % | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 53.00 | 12.55 | 15.25 | 13.90 | % | 0.26 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 54.00 | 13.85 | 16.25 | 15.05 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 14.35 | 17.25 | 15.80 | 12.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 56.00 | 15.15 | 18.25 | 16.70 | % | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 57.00 | 16.05 | 19.25 | 17.65 | % | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 58.00 | 17.90 | 20.25 | 19.08 | 14.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 19.15 | 22.25 | 20.70 | % | 0.34 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 23.90 | 27.25 | 25.58 | % | 0.39 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 29.20 | 32.25 | 30.73 | % | 0.44 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |