Options Chain for IONQ INC COM (IONQ) - $54.44 as of 12/9/2025 8:43:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 30.15 | 32.05 | 31.10 | 31.06 | +1.01 | +3.37% | 1.35 | 1 | 19 | 6.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 24.00 | 29.25 | 30.95 | 30.10 | 30.14 | +1.04 | +3.58% | 1.25 | 6 | 14 | 5.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 28.30 | 29.95 | 29.13 | 29.37 | +1.26 | +4.49% | 1.17 | 6 | 2 | 5.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 26.00 | 26.90 | 29.15 | 28.03 | 27.88 | +0.87 | +3.23% | 1.08 | 5 | 2 | 5.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 27.00 | 25.70 | 28.15 | 26.93 | 27.71 | +1.67 | +6.42% | 1.00 | 3 | 4 | 5.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 28.00 | 24.70 | 27.15 | 25.93 | 25.09 | 0.00 | 0.00% | 0.93 | 0 | 7 | 5.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 29.00 | 23.80 | 26.15 | 24.98 | 24.08 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 22.85 | 25.15 | 24.00 | 23.10 | 0.00 | 0.00% | 0.80 | 0 | 13 | 4.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 31.00 | 21.80 | 24.15 | 22.98 | 21.95 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 32.00 | 20.70 | 23.10 | 21.90 | 21.90 | +0.82 | +3.89% | 0.68 | 3 | 16 | 4.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 33.00 | 19.80 | 22.15 | 20.98 | 20.97 | +0.88 | +4.38% | 0.64 | 3 | 20 | 4.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 34.00 | 18.80 | 21.15 | 19.98 | % | 0.59 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 35.00 | 17.85 | 20.15 | 19.00 | 19.65 | +1.52 | +8.39% | 0.54 | 1 | 29 | 3.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 36.00 | 16.70 | 19.15 | 17.93 | 18.76 | +1.61 | +9.39% | 0.50 | 1 | 4 | 3.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 37.00 | 15.85 | 18.05 | 16.95 | 16.94 | +0.75 | +4.64% | 0.46 | 3 | 33 | 3.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 38.00 | 14.95 | 17.15 | 16.05 | 16.01 | +0.81 | +5.33% | 0.42 | 3 | 8 | 3.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 39.00 | 14.70 | 16.15 | 15.43 | 14.00 | 0.00 | 0.00% | 0.40 | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 39.50 | 14.20 | 15.65 | 14.93 | 13.57 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.96 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 40.00 | 13.75 | 14.90 | 14.33 | 14.34 | +0.34 | +2.43% | 0.36 | 11 | 381 | 2.54 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 40.50 | 13.40 | 14.55 | 13.98 | 13.95 | +1.00 | +7.73% | 0.35 | 6 | 2 | 2.72 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 41.00 | 13.00 | 14.00 | 13.50 | 13.47 | +0.17 | +1.28% | 0.33 | 7 | 24 | 2.51 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 41.50 | 11.35 | 13.70 | 12.53 | 13.24 | +1.97 | +17.48% | 0.30 | 1 | 1 | 2.66 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 42.00 | 11.00 | 13.15 | 12.08 | 12.02 | -0.31 | -2.52% | 0.29 | 9 | 14 | 2.52 | 0.99 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 42.50 | 10.45 | 12.60 | 11.53 | 11.54 | +0.71 | +6.56% | 0.27 | 9 | 6 | 2.38 | 0.99 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 43.00 | 10.50 | 11.90 | 11.20 | 10.77 | +0.34 | +3.26% | 0.26 | 10 | 48 | 2.06 | 0.98 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 43.50 | 10.05 | 11.45 | 10.75 | 11.37 | +1.44 | +14.51% | 0.25 | 2 | 13 | 2.04 | 0.98 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 44.00 | 9.50 | 11.05 | 10.28 | 9.50 | -0.30 | -3.07% | 0.23 | 12 | 54 | 2.08 | 0.97 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 44.50 | 9.60 | 10.50 | 10.05 | 9.72 | +0.31 | +3.30% | 0.23 | 5 | 7 | 1.94 | 0.97 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 45.00 | 9.15 | 10.05 | 9.60 | 9.60 | +0.27 | +2.90% | 0.21 | 11 | 368 | 1.92 | 0.97 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 45.50 | 8.45 | 9.75 | 9.10 | 7.72 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.02 | 0.97 | 0.01 | -0.07 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 46.00 | 7.95 | 8.95 | 8.45 | 8.47 | +0.14 | +1.69% | 0.18 | 7 | 162 | 1.65 | 0.96 | 0.02 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 46.50 | 6.95 | 8.80 | 7.88 | 7.42 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.90 | 0.93 | 0.02 | -0.16 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 47.00 | 6.65 | 8.25 | 7.45 | 6.90 | -0.18 | -2.55% | 0.16 | 28 | 727 | 1.77 | 0.93 | 0.02 | -0.16 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 47.50 | 6.80 | 7.50 | 7.15 | 6.59 | +0.90 | +15.82% | 0.15 | 3 | 2 | 1.47 | 0.91 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 48.00 | 6.40 | 7.05 | 6.73 | 6.61 | +0.04 | +0.61% | 0.14 | 16 | 256 | 1.43 | 0.90 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 48.50 | 5.90 | 6.65 | 6.28 | 6.23 | +1.33 | +27.15% | 0.13 | 28 | 12 | 1.44 | 0.88 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 49.00 | 5.40 | 6.30 | 5.85 | 5.85 | +0.10 | +1.74% | 0.12 | 56 | 331 | 1.47 | 0.88 | 0.04 | -0.20 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 49.50 | 5.00 | 5.90 | 5.45 | 5.41 | +0.87 | +19.17% | 0.11 | 1 | 17 | 0.99 | 0.86 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 50.00 | 4.65 | 5.30 | 4.98 | 4.93 | +1.08 | +28.06% | 0.10 | 494 | 1,111 | 1.01 | 0.84 | 0.05 | -0.23 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 51.00 | 4.00 | 4.40 | 4.20 | 4.38 | -0.04 | -0.91% | 0.08 | 155 | 854 | 1.04 | 0.78 | 0.06 | -0.26 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 52.00 | 2.98 | 3.70 | 3.34 | 3.41 | -0.34 | -9.07% | 0.06 | 89 | 645 | 0.94 | 0.72 | 0.07 | -0.29 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 53.00 | 2.61 | 2.80 | 2.71 | 2.71 | -0.39 | -12.59% | 0.05 | 447 | 1,782 | 0.96 | 0.64 | 0.08 | -0.32 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 54.00 | 1.86 | 2.53 | 2.20 | 2.30 | -0.22 | -8.73% | 0.04 | 370 | 931 | 0.99 | 0.56 | 0.08 | -0.33 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 1.59 | 1.70 | 1.65 | 1.75 | -0.25 | -12.50% | 0.03 | 1,442 | 1,603 | 0.95 | 0.48 | 0.08 | -0.34 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 56.00 | 1.22 | 1.34 | 1.28 | 1.32 | -0.33 | -20.00% | 0.02 | 1,003 | 998 | 0.97 | 0.40 | 0.08 | -0.33 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 57.00 | 0.95 | 1.00 | 0.98 | 0.95 | -0.31 | -24.61% | 0.02 | 537 | 1,770 | 0.96 | 0.33 | 0.07 | -0.31 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 58.00 | 0.53 | 0.85 | 0.69 | 0.75 | -0.26 | -25.75% | 0.01 | 233 | 910 | 0.96 | 0.26 | 0.07 | -0.28 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 59.00 | 0.48 | 0.80 | 0.64 | 0.53 | -0.26 | -32.92% | 0.01 | 155 | 491 | 1.07 | 0.21 | 0.06 | -0.25 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 60.00 | 0.36 | 0.45 | 0.41 | 0.40 | -0.22 | -35.49% | 0.01 | 974 | 3,610 | 1.02 | 0.16 | 0.05 | -0.21 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 61.00 | 0.16 | 0.52 | 0.34 | 0.33 | -0.17 | -34.00% | 0.01 | 116 | 664 | 1.05 | 0.12 | 0.04 | -0.18 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 62.00 | 0.16 | 0.36 | 0.26 | 0.23 | -0.17 | -42.50% | 0.00 | 85 | 1,143 | 1.08 | 0.09 | 0.03 | -0.15 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 63.00 | 0.08 | 0.23 | 0.16 | 0.17 | -0.06 | -26.09% | 0.00 | 33 | 451 | 1.04 | 0.07 | 0.03 | -0.12 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 64.00 | 0.05 | 0.23 | 0.14 | 0.12 | -0.10 | -45.46% | 0.00 | 408 | 408 | 1.08 | 0.05 | 0.02 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.10 | -62.50% | 0.00 | 69 | 2,822 | 1.09 | 0.04 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 66.00 | 0.05 | 0.18 | 0.12 | 0.06 | -0.05 | -45.46% | 0.00 | 13 | 514 | 1.20 | 0.03 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 446 | 1.29 | 0.02 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.35 | 0.01 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 69.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 245 | 1.17 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 1,035 | 1.33 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 71.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 58 | 460 | 1.35 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 74 | 315 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 710 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 655 | 1.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 258 | 2.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 57 | 5,125 | 2.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,794 | 2.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 13,087 | 2.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 47 | 46 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 805 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 88 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 2 | 1.76 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 801 | 1.91 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 40.50 | 0.01 | 0.26 | 0.14 | 0.09 | +0.05 | +125.00% | 0.00 | 23 | 129 | 1.79 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 41.00 | 0.03 | 0.26 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 30 | 349 | 1.76 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:55 PM EST | |||
| 42.00 | 0.01 | 0.26 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 15 | 540 | 1.55 | -0.01 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | -0.01 | 0.01 | -0.03 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 43.00 | 0.01 | 0.26 | 0.14 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 815 | 1.43 | -0.02 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 43.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 391 | 362 | 1.44 | -0.02 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 74 | 464 | 1.09 | -0.03 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 44.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 52 | 1.22 | -0.03 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.23 | 0.14 | 0.05 | -0.11 | -68.75% | 0.00 | 347 | 1,009 | 1.29 | -0.03 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 45.50 | 0.00 | 0.32 | 0.16 | 0.12 | -0.11 | -47.83% | 0.00 | 28 | 65 | 1.54 | -0.03 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.15 | -60.00% | 0.00 | 34 | 625 | 1.45 | -0.04 | 0.02 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 46.50 | 0.01 | 0.14 | 0.08 | 0.14 | -0.27 | -65.86% | 0.00 | 4 | 80 | 0.94 | -0.07 | 0.02 | -0.16 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 47.00 | 0.11 | 0.17 | 0.14 | 0.16 | -0.15 | -48.39% | 0.00 | 63 | 775 | 1.08 | -0.07 | 0.02 | -0.16 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 47.50 | 0.09 | 0.17 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 20 | 121 | 1.00 | -0.09 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 48.00 | 0.16 | 0.19 | 0.18 | 0.22 | -0.22 | -50.00% | 0.00 | 245 | 1,284 | 1.02 | -0.10 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 48.50 | 0.05 | 0.23 | 0.14 | 0.25 | -0.20 | -44.45% | 0.00 | 27 | 106 | 0.87 | -0.12 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 49.00 | 0.17 | 0.32 | 0.25 | 0.31 | -0.19 | -38.00% | 0.01 | 132 | 503 | 0.97 | -0.12 | 0.04 | -0.20 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 49.50 | 0.31 | 0.54 | 0.43 | 0.40 | -0.39 | -49.37% | 0.01 | 121 | 200 | 1.07 | -0.14 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 50.00 | 0.40 | 0.46 | 0.43 | 0.49 | -0.22 | -30.99% | 0.01 | 296 | 938 | 1.00 | -0.16 | 0.05 | -0.23 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 51.00 | 0.57 | 0.80 | 0.69 | 0.66 | -0.31 | -31.96% | 0.01 | 65 | 294 | 1.03 | -0.22 | 0.06 | -0.26 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 52.00 | 0.82 | 0.95 | 0.89 | 0.88 | -0.47 | -34.82% | 0.02 | 667 | 854 | 0.98 | -0.28 | 0.07 | -0.29 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 53.00 | 1.18 | 1.58 | 1.38 | 1.26 | -0.34 | -21.25% | 0.03 | 343 | 647 | 1.05 | -0.36 | 0.08 | -0.32 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 54.00 | 1.53 | 1.80 | 1.67 | 1.70 | -0.41 | -19.44% | 0.03 | 170 | 612 | 0.97 | -0.44 | 0.08 | -0.33 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 1.89 | 2.42 | 2.16 | 2.15 | -0.51 | -19.18% | 0.04 | 88 | 466 | 0.95 | -0.52 | 0.08 | -0.34 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 56.00 | 2.63 | 3.00 | 2.82 | 2.90 | -0.35 | -10.77% | 0.05 | 38 | 97 | 0.99 | -0.60 | 0.08 | -0.33 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 57.00 | 2.89 | 3.70 | 3.30 | 3.57 | -1.13 | -24.05% | 0.06 | 7 | 177 | 0.86 | -0.67 | 0.07 | -0.31 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 58.00 | 3.85 | 4.45 | 4.15 | 4.93 | -0.95 | -16.16% | 0.07 | 2 | 361 | 0.91 | -0.74 | 0.07 | -0.28 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 59.00 | 4.70 | 5.25 | 4.98 | 5.90 | -1.47 | -19.95% | 0.08 | 4 | 36 | 0.89 | -0.79 | 0.06 | -0.25 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 60.00 | 5.65 | 6.75 | 6.20 | 6.21 | -0.29 | -4.47% | 0.10 | 112 | 175 | 1.15 | -0.84 | 0.05 | -0.21 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 61.00 | 6.45 | 8.45 | 7.45 | 9.62 | 0.00 | 0.00% | 0.12 | 0 | 19 | 2.14 | -0.88 | 0.04 | -0.18 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 62.00 | 7.40 | 8.95 | 8.18 | 8.18 | -1.45 | -15.06% | 0.13 | 1 | 29 | 1.97 | -0.91 | 0.03 | -0.15 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 63.00 | 8.25 | 10.45 | 9.35 | 8.93 | -0.12 | -1.33% | 0.15 | 5 | 23 | 2.41 | -0.93 | 0.03 | -0.12 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 64.00 | 9.00 | 11.45 | 10.23 | 10.61 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.54 | -0.95 | 0.02 | -0.09 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 10.25 | 12.45 | 11.35 | 13.25 | 0.00 | 0.00% | 0.17 | 0 | 36 | 2.66 | -0.96 | 0.02 | -0.07 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 66.00 | 11.05 | 12.05 | 11.55 | 11.81 | -1.44 | -10.87% | 0.18 | 2 | 23 | 1.75 | -0.97 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 67.00 | 12.00 | 13.20 | 12.60 | 12.45 | -8.92 | -41.75% | 0.19 | 10 | 11 | 1.98 | -0.98 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 68.00 | 12.90 | 15.30 | 14.10 | 15.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.91 | -0.99 | 0.01 | -0.02 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 69.00 | 13.90 | 16.25 | 15.08 | 15.12 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.98 | -0.99 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 70.00 | 14.90 | 17.35 | 16.13 | 15.32 | -7.01 | -31.40% | 0.23 | 6 | 11 | 3.15 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 71.00 | 15.90 | 18.35 | 17.13 | 16.27 | -2.27 | -12.25% | 0.24 | 6 | 5 | 3.25 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 72.00 | 16.90 | 19.30 | 18.10 | 23.77 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.32 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 75.00 | 19.90 | 22.25 | 21.08 | 21.42 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 80.00 | 24.90 | 27.35 | 26.13 | 23.53 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:55 PM EST |
| 85.00 | 29.90 | 32.25 | 31.08 | 36.47 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:55 PM EST |
| 90.00 | 34.90 | 37.25 | 36.08 | % | 0.40 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |