Options Chain for IONQ INC COM (IONQ) - $47.05 as of 9/12/2025 3:44:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 49.35 | 52.65 | 51.00 | 31.55 | 0.00 | 0.00% | 10.20 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:05 PM EST |
| 7.50 | 46.75 | 50.15 | 48.45 | 33.15 | 0.00 | 0.00% | 6.46 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 43.80 | 47.75 | 45.78 | 34.00 | 0.00 | 0.00% | 4.58 | 0 | 18 | 9.41 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 12.50 | 42.15 | 45.15 | 43.65 | 22.50 | 0.00 | 0.00% | 3.49 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 40.25 | 43.65 | 41.95 | % | 3.00 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.00 | 39.35 | 42.65 | 41.00 | 24.01 | 0.00 | 0.00% | 2.73 | 0 | 17 | 7.98 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 37.85 | 41.55 | 39.70 | 21.07 | 0.00 | 0.00% | 2.48 | 0 | 1 | 7.81 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:05 PM EST |
| 17.50 | 36.75 | 40.15 | 38.45 | 22.48 | 0.00 | 0.00% | 2.20 | 0 | 13 | 7.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 35.40 | 38.65 | 37.03 | 24.10 | 0.00 | 0.00% | 1.95 | 0 | 13 | 6.57 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 34.35 | 36.00 | 35.18 | 35.10 | +8.10 | +30.00% | 1.76 | 2 | 48 | 4.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 33.35 | 36.55 | 34.95 | 28.00 | +2.55 | +10.02% | 1.66 | 1 | 37 | 6.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 32.50 | 35.10 | 33.80 | 31.50 | +10.85 | +52.55% | 1.50 | 2 | 126 | 4.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 24.00 | 31.10 | 33.70 | 32.40 | 20.30 | 0.00 | 0.00% | 1.35 | 0 | 13 | 5.35 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 30.00 | 32.50 | 31.25 | 30.50 | +8.50 | +38.64% | 1.25 | 1 | 319 | 3.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 28.60 | 30.85 | 29.73 | 16.15 | 0.00 | 0.00% | 1.14 | 0 | 19 | 4.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 27.70 | 30.70 | 29.20 | 26.30 | +10.27 | +64.07% | 1.08 | 2 | 25 | 4.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 26.55 | 29.55 | 28.05 | 27.91 | +10.91 | +64.18% | 1.00 | 4 | 17 | 4.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 25.85 | 28.60 | 27.23 | 15.46 | 0.00 | 0.00% | 0.94 | 0 | 15 | 4.33 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 25.10 | 27.45 | 26.28 | 25.40 | +8.45 | +49.86% | 0.88 | 28 | 381 | 2.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 24.00 | 26.65 | 25.33 | 24.70 | +8.55 | +52.95% | 0.82 | 88 | 266 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 23.05 | 24.80 | 23.93 | 22.95 | +12.22 | +113.89% | 0.75 | 10 | 46 | 3.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 21.45 | 24.75 | 23.10 | 22.40 | +8.30 | +58.87% | 0.70 | 6 | 73 | 2.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 20.55 | 23.70 | 22.13 | 20.53 | +7.28 | +54.95% | 0.65 | 37 | 7,011 | 2.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 19.60 | 21.35 | 20.48 | 20.00 | +10.56 | +111.87% | 0.59 | 24 | 3,402 | 2.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.50 | 18.70 | 21.25 | 19.98 | 9.18 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 18.50 | 21.70 | 20.10 | 18.27 | +7.03 | +62.55% | 0.56 | 99 | 333 | 2.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 36.50 | 18.20 | 21.10 | 19.65 | 16.85 | +8.85 | +110.63% | 0.54 | 2 | 109 | 2.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 17.75 | 20.60 | 19.18 | 18.45 | +8.38 | +83.22% | 0.52 | 22 | 205 | 2.75 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 37.50 | 17.45 | 20.10 | 18.78 | 17.50 | +11.08 | +172.59% | 0.50 | 13 | 42 | 2.21 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 15.85 | 18.45 | 17.15 | 17.05 | +7.72 | +82.75% | 0.45 | 39 | 1,065 | 2.01 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.50 | 16.55 | 18.40 | 17.48 | 14.65 | +6.85 | +87.83% | 0.45 | 2 | 237 | 1.95 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 15.80 | 17.25 | 16.53 | 16.09 | +7.77 | +93.39% | 0.42 | 113 | 552 | 1.46 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.50 | 15.35 | 18.10 | 16.73 | 7.30 | 0.00 | 0.00% | 0.42 | 0 | 254 | 2.42 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 14.40 | 15.85 | 15.13 | 15.65 | +8.45 | +117.37% | 0.38 | 504 | 2,965 | 1.37 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.50 | 14.65 | 17.25 | 15.95 | 13.40 | +8.40 | +168.00% | 0.39 | 42 | 221 | 1.82 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 14.05 | 15.80 | 14.93 | 14.10 | +7.85 | +125.60% | 0.36 | 105 | 1,279 | 1.96 | 0.98 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.50 | 12.85 | 15.45 | 14.15 | 13.60 | +7.55 | +124.80% | 0.34 | 63 | 335 | 2.25 | 0.97 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 12.80 | 15.10 | 13.95 | 13.50 | +8.15 | +152.34% | 0.33 | 740 | 2,189 | 1.27 | 0.97 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.50 | 12.10 | 13.75 | 12.93 | 12.75 | +7.45 | +140.57% | 0.30 | 83 | 602 | 1.82 | 0.97 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 11.75 | 12.85 | 12.30 | 12.47 | +7.89 | +172.28% | 0.29 | 421 | 2,450 | 0.68 | 0.96 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.50 | 11.40 | 13.80 | 12.60 | 11.97 | +7.82 | +188.44% | 0.29 | 198 | 607 | 1.24 | 0.96 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 10.85 | 11.90 | 11.38 | 11.87 | +7.73 | +186.72% | 0.26 | 400 | 3,150 | 0.65 | 0.95 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.50 | 10.75 | 12.85 | 11.80 | 10.96 | +7.16 | +188.43% | 0.27 | 106 | 1,037 | 1.92 | 0.94 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 9.90 | 11.40 | 10.65 | 11.00 | +7.59 | +222.59% | 0.24 | 5,881 | 4,393 | 0.94 | 0.93 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.50 | 9.25 | 11.50 | 10.38 | 9.68 | +6.63 | +217.38% | 0.23 | 102 | 243 | 1.11 | 0.93 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 8.60 | 10.20 | 9.40 | 9.43 | +6.65 | +239.21% | 0.20 | 933 | 2,777 | 1.17 | 0.92 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.50 | 8.40 | 9.65 | 9.03 | 9.34 | +7.02 | +302.59% | 0.19 | 519 | 623 | 1.09 | 0.91 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 8.40 | 10.00 | 9.20 | 9.00 | +6.76 | +301.79% | 0.20 | 1,033 | 6,889 | 1.20 | 0.90 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 7.40 | 8.35 | 7.88 | 7.88 | +6.15 | +355.50% | 0.16 | 23,645 | 24,344 | 0.89 | 0.87 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 6.85 | 8.45 | 7.65 | 6.68 | +5.35 | +402.26% | 0.16 | 708 | 3,317 | 1.21 | 0.84 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 5.60 | 6.50 | 6.05 | 6.42 | +5.39 | +523.31% | 0.12 | 6,050 | 10,482 | 0.80 | 0.80 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 51.00 | 5.25 | 7.05 | 6.15 | 5.73 | +4.98 | +664.00% | 0.12 | 1,740 | 545 | 1.17 | 0.76 | 0.04 | -0.16 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 52.00 | 3.95 | 5.80 | 4.88 | 5.05 | +4.46 | +755.94% | 0.09 | 1,541 | 2,354 | 0.93 | 0.72 | 0.05 | -0.17 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 53.00 | 3.75 | 4.70 | 4.23 | 4.40 | +3.91 | +797.96% | 0.08 | 1,102 | 114 | 0.93 | 0.66 | 0.05 | -0.19 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 54.00 | 3.65 | 3.75 | 3.70 | 3.63 | +3.19 | +725.00% | 0.07 | 1,247 | 30 | 0.95 | 0.61 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 55.00 | 3.10 | 3.25 | 3.18 | 3.10 | +2.82 | +1,007.15% | 0.06 | 36,979 | 4,830 | 0.96 | 0.55 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 60.00 | 1.35 | 1.57 | 1.46 | 1.50 | +1.35 | +900.00% | 0.02 | 34,713 | 2,534 | 0.99 | 0.32 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 65.00 | 0.65 | 0.78 | 0.72 | 0.74 | +0.69 | +1,380.00% | 0.01 | 24,987 | 3,630 | 1.13 | 0.17 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.36 | +900.00% | 0.01 | 7,251 | 2,184 | 1.23 | 0.09 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 1.62 | 0.81 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,719 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 1.45 | 0.73 | 0.01 | -0.74 | -98.67% | 0.04 | 35 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 3.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.92 | 0.46 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 381 | 4.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14,300 | 2.92 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.01 | 11 | 10,750 | 3.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 728 | 3.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,002 | 1.92 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 509 | 2.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 2.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 171 | 2,714 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 2,629 | 2.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 26,435 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 23 | 1,498 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 113 | 1,070 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 259 | 8,131 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 1.47 | 0.74 | 0.01 | -0.09 | -90.00% | 0.02 | 7 | 278 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.06 | -66.67% | 0.00 | 161 | 919 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 36.50 | 0.03 | 0.30 | 0.17 | 0.03 | -0.07 | -70.00% | 0.00 | 34 | 1,414 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 137 | 987 | 1.25 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.64 | 0.32 | 0.05 | -0.15 | -75.00% | 0.01 | 6,247 | 1,809 | 1.48 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 0.04 | 0.29 | 0.17 | 0.05 | -0.13 | -72.23% | 0.00 | 516 | 3,053 | 1.29 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.50 | 0.01 | 0.34 | 0.18 | 0.06 | -0.15 | -71.43% | 0.00 | 212 | 380 | 1.88 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 0.04 | 0.35 | 0.20 | 0.06 | -0.20 | -76.93% | 0.01 | 3,164 | 2,384 | 1.81 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.50 | 0.03 | 0.60 | 0.32 | 0.05 | -0.22 | -81.49% | 0.01 | 100 | 410 | 2.24 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.28 | -77.78% | 0.00 | 837 | 4,009 | 1.19 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.50 | 0.05 | 0.86 | 0.46 | 0.10 | -0.32 | -76.19% | 0.01 | 118 | 770 | 2.13 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.41 | -83.68% | 0.00 | 467 | 7,653 | 1.17 | -0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.45 | -86.54% | 0.00 | 25,463 | 22,812 | 1.09 | -0.03 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 0.06 | 0.13 | 0.10 | 0.12 | -0.52 | -81.25% | 0.00 | 397 | 1,953 | 1.10 | -0.03 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.50 | 0.06 | 0.20 | 0.13 | 0.13 | -0.55 | -80.89% | 0.00 | 716 | 734 | 1.10 | -0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 0.10 | 0.39 | 0.25 | 0.16 | -0.65 | -80.25% | 0.01 | 1,184 | 3,412 | 1.24 | -0.04 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.50 | 0.06 | 0.57 | 0.32 | 0.09 | -0.85 | -90.43% | 0.01 | 40 | 160 | 1.20 | -0.04 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.90 | -81.82% | 0.01 | 757 | 547 | 1.10 | -0.05 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.50 | 0.05 | 0.70 | 0.38 | 0.21 | -1.14 | -84.45% | 0.01 | 16 | 115 | 1.23 | -0.06 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 0.19 | 0.23 | 0.21 | 0.23 | -1.12 | -82.97% | 0.00 | 2,824 | 975 | 1.04 | -0.07 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.50 | 0.19 | 0.71 | 0.45 | 0.25 | -1.34 | -84.28% | 0.01 | 616 | 276 | 1.19 | -0.07 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 0.25 | 0.33 | 0.29 | 0.27 | -1.63 | -85.79% | 0.01 | 454 | 532 | 1.01 | -0.08 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.50 | 0.30 | 0.78 | 0.54 | 0.34 | -1.66 | -83.00% | 0.01 | 370 | 53 | 1.16 | -0.09 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 0.34 | 0.44 | 0.39 | 0.38 | -1.84 | -82.89% | 0.01 | 516 | 190 | 1.00 | -0.10 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 0.47 | 0.50 | 0.49 | 0.48 | -2.23 | -82.29% | 0.01 | 24,279 | 91 | 0.97 | -0.13 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 0.58 | 0.77 | 0.68 | 0.63 | -2.77 | -81.48% | 0.01 | 19,142 | 64 | 0.97 | -0.16 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 0.81 | 0.85 | 0.83 | 0.79 | -3.25 | -80.45% | 0.02 | 4,577 | 279 | 0.95 | -0.20 | 0.04 | -0.14 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 51.00 | 1.03 | 1.09 | 1.06 | 1.05 | -13.10 | -92.58% | 0.02 | 717 | 0 | 0.93 | -0.24 | 0.04 | -0.16 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 52.00 | 1.34 | 1.39 | 1.37 | 1.34 | -4.38 | -76.58% | 0.03 | 2,252 | 3 | 0.94 | -0.28 | 0.05 | -0.17 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 53.00 | 1.58 | 1.73 | 1.66 | 1.69 | % | 0.03 | 1,527 | 0 | 0.91 | -0.34 | 0.05 | -0.19 | 9/12/2025 | 9/12/2025 4:00:05 PM EST | |
| 54.00 | 2.09 | 2.12 | 2.11 | 2.16 | % | 0.04 | 1,100 | 0 | 0.93 | -0.39 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 4:00:05 PM EST | |
| 55.00 | 2.52 | 2.60 | 2.56 | 2.59 | -6.56 | -71.70% | 0.05 | 3,440 | 113 | 0.92 | -0.45 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 60.00 | 5.80 | 6.00 | 5.90 | 5.90 | -7.91 | -57.28% | 0.10 | 451 | 7 | 0.99 | -0.68 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 65.00 | 9.15 | 12.15 | 10.65 | 10.45 | -10.05 | -49.03% | 0.16 | 28 | 1 | 1.26 | -0.83 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 70.00 | 13.40 | 16.85 | 15.13 | 15.50 | -12.70 | -45.04% | 0.22 | 60 | 3 | 1.45 | -0.91 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |