Options Chain for IONQ INC COM (IONQ) - $46.74 as of 5/8/2026 7:41:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 32.30 | 35.20 | 33.75 | 34.20 | 0.00 | 0.00% | 2.25 | 0 | 5 | 5.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 17.50 | 29.80 | 32.50 | 31.15 | 31.44 | 0.00 | 0.00% | 1.78 | 0 | 9 | 4.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 20.00 | 27.60 | 29.85 | 28.73 | 29.97 | 0.00 | 0.00% | 1.44 | 0 | 75 | 4.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 22.50 | 24.80 | 27.40 | 26.10 | 24.00 | 0.00 | 0.00% | 1.16 | 0 | 24 | 3.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 22.60 | 24.90 | 23.75 | 23.10 | -4.90 | -17.50% | 0.95 | 19 | 223 | 3.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 18.20 | 19.80 | 19.00 | 19.17 | +2.23 | +13.17% | 0.63 | 37 | 3,010 | 2.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 32.00 | 15.95 | 17.90 | 16.93 | 14.55 | -1.07 | -6.85% | 0.53 | 21 | 8 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 32.50 | 14.85 | 17.45 | 16.15 | % | 0.50 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 33.00 | 14.95 | 17.05 | 16.00 | 16.21 | +1.24 | +8.29% | 0.48 | 9 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 33.50 | 13.85 | 16.50 | 15.18 | % | 0.45 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 34.00 | 13.35 | 16.00 | 14.68 | 13.93 | +1.37 | +10.91% | 0.43 | 3 | 11 | 1.87 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 13.20 | 14.95 | 14.08 | 13.68 | +1.58 | +13.06% | 0.40 | 239 | 8,328 | 1.75 | 0.99 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 36.00 | 12.00 | 13.95 | 12.98 | 11.99 | +0.95 | +8.61% | 0.36 | 2 | 24 | 1.74 | 0.98 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 37.00 | 11.05 | 13.00 | 12.03 | 9.71 | -3.65 | -27.32% | 0.33 | 3 | 22 | 1.71 | 0.97 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 38.00 | 10.45 | 11.90 | 11.18 | 10.14 | +1.10 | +12.17% | 0.29 | 77 | 61 | 1.58 | 0.96 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 39.00 | 9.10 | 11.00 | 10.05 | 9.56 | +0.59 | +6.58% | 0.26 | 90 | 18 | 1.42 | 0.94 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 39.50 | 8.60 | 10.60 | 9.60 | 7.85 | +3.15 | +67.03% | 0.24 | 1 | 10 | 1.36 | 0.93 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 9.10 | 9.90 | 9.50 | 9.39 | +1.34 | +16.65% | 0.24 | 94 | 6,222 | 1.05 | 0.92 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 40.50 | 7.45 | 9.70 | 8.58 | 8.02 | +0.61 | +8.24% | 0.21 | 4 | 7 | 1.39 | 0.91 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 41.00 | 7.55 | 9.05 | 8.30 | 8.51 | +1.59 | +22.98% | 0.20 | 11 | 61 | 1.36 | 0.90 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 41.50 | 7.45 | 8.75 | 8.10 | 7.96 | +1.77 | +28.60% | 0.20 | 15 | 97 | 1.20 | 0.89 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 42.00 | 6.90 | 8.15 | 7.53 | 6.90 | +0.96 | +16.17% | 0.18 | 107 | 117 | 1.26 | 0.87 | 0.03 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 42.50 | 6.45 | 7.80 | 7.13 | 6.97 | +1.37 | +24.47% | 0.17 | 18 | 300 | 1.20 | 0.86 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 43.00 | 5.75 | 7.20 | 6.48 | 6.05 | +0.87 | +16.80% | 0.15 | 40 | 357 | 1.11 | 0.84 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 43.50 | 5.15 | 6.95 | 6.05 | 5.57 | +1.20 | +27.46% | 0.14 | 4 | 94 | 1.18 | 0.83 | 0.04 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 44.00 | 4.60 | 6.40 | 5.50 | 5.32 | +0.77 | +16.93% | 0.12 | 83 | 109 | 1.11 | 0.81 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 44.50 | 4.35 | 5.95 | 5.15 | 4.42 | 0.00 | 0.00% | 0.12 | 17 | 75 | 1.09 | 0.79 | 0.04 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 5.10 | 5.50 | 5.30 | 5.08 | +1.08 | +27.00% | 0.12 | 1,267 | 7,769 | 1.00 | 0.76 | 0.05 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 45.50 | 4.05 | 5.25 | 4.65 | 4.69 | +1.06 | +29.21% | 0.10 | 27 | 41 | 0.86 | 0.74 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 46.00 | 4.30 | 4.75 | 4.53 | 4.58 | +1.18 | +34.71% | 0.10 | 312 | 525 | 0.98 | 0.71 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 46.50 | 3.85 | 4.50 | 4.18 | 4.00 | +0.85 | +26.99% | 0.09 | 195 | 302 | 0.96 | 0.69 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 47.00 | 3.65 | 4.20 | 3.93 | 3.91 | +1.00 | +34.37% | 0.08 | 640 | 752 | 1.00 | 0.66 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 47.50 | 3.30 | 3.75 | 3.53 | 3.50 | +0.80 | +29.63% | 0.07 | 384 | 416 | 0.95 | 0.63 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 48.00 | 3.10 | 3.35 | 3.23 | 3.35 | +0.89 | +36.18% | 0.07 | 530 | 249 | 0.97 | 0.60 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 48.50 | 2.81 | 3.05 | 2.93 | 2.80 | +0.85 | +43.59% | 0.06 | 174 | 273 | 0.96 | 0.57 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 49.00 | 2.58 | 2.96 | 2.77 | 2.81 | +0.68 | +31.93% | 0.06 | 914 | 224 | 0.97 | 0.54 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 49.50 | 2.35 | 2.65 | 2.50 | 2.55 | +0.72 | +39.35% | 0.05 | 163 | 171 | 0.96 | 0.51 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 2.25 | 2.31 | 2.28 | 2.30 | +0.50 | +27.78% | 0.05 | 3,902 | 8,407 | 0.97 | 0.48 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 51.00 | 1.77 | 1.98 | 1.88 | 1.90 | +0.55 | +40.75% | 0.04 | 1,386 | 1,551 | 0.96 | 0.42 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 52.00 | 1.45 | 1.58 | 1.52 | 1.60 | +0.42 | +35.60% | 0.03 | 1,267 | 1,003 | 0.95 | 0.37 | 0.06 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 53.00 | 1.20 | 1.30 | 1.25 | 1.29 | +0.34 | +35.79% | 0.02 | 1,395 | 1,161 | 0.97 | 0.32 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 54.00 | 0.97 | 1.17 | 1.07 | 1.01 | +0.27 | +36.49% | 0.02 | 1,063 | 391 | 1.00 | 0.27 | 0.05 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 0.79 | 0.88 | 0.84 | 0.87 | +0.21 | +31.82% | 0.02 | 2,357 | 7,049 | 0.99 | 0.23 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 56.00 | 0.64 | 0.75 | 0.70 | 0.65 | +0.08 | +14.04% | 0.01 | 810 | 1,036 | 1.00 | 0.20 | 0.04 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 57.00 | 0.51 | 0.66 | 0.59 | 0.54 | +0.11 | +25.59% | 0.01 | 175 | 631 | 1.02 | 0.16 | 0.04 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 58.00 | 0.37 | 0.50 | 0.44 | 0.42 | +0.07 | +20.00% | 0.01 | 126 | 458 | 1.00 | 0.14 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 59.00 | 0.29 | 0.47 | 0.38 | 0.42 | +0.13 | +44.83% | 0.01 | 36 | 151 | 1.03 | 0.12 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 0.28 | 0.33 | 0.31 | 0.32 | +0.02 | +6.67% | 0.01 | 777 | 5,040 | 1.04 | 0.10 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 61.00 | 0.17 | 0.33 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 25 | 209 | 1.05 | 0.08 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 62.00 | 0.17 | 0.39 | 0.28 | 0.20 | +0.01 | +5.27% | 0.00 | 19 | 112 | 1.15 | 0.07 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 63.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 6 | 200 | 1.07 | 0.05 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 64.00 | 0.06 | 0.19 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 25 | 289 | 1.04 | 0.05 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.18 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 804 | 1,747 | 1.09 | 0.04 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 14 | 102 | 1.05 | 0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 67.00 | 0.02 | 0.16 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 17 | 32 | 1.10 | 0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 68.00 | 0.01 | 0.29 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 43 | 1.36 | 0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 69.00 | 0.02 | 0.48 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 8 | 29 | 1.18 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 70.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 413 | 2,543 | 1.26 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.36 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.48 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 17 | 885 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 174 | 1,427 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 210 | 8,184 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,404 | 2.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 4,674 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 3,764 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 8,145 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 20,087 | 12,618 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 62 | 98 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 32.50 | 0.02 | 0.12 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 25 | 81 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 98 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 33.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.48 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.50 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 207 | 8,089 | 1.32 | -0.01 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.14 | -0.08 | -36.37% | 0.00 | 49 | 320 | 1.15 | -0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 37.00 | 0.08 | 0.17 | 0.13 | 0.16 | -0.01 | -5.89% | 0.00 | 25 | 218 | 1.20 | -0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 38.00 | 0.04 | 0.18 | 0.11 | 0.13 | -0.11 | -45.84% | 0.00 | 81 | 298 | 1.08 | -0.04 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 39.00 | 0.06 | 0.23 | 0.15 | 0.16 | -0.13 | -44.83% | 0.00 | 38 | 1,171 | 1.05 | -0.06 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 39.50 | 0.15 | 0.26 | 0.21 | 0.20 | -0.15 | -42.86% | 0.01 | 22 | 90 | 1.08 | -0.07 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 40.00 | 0.17 | 0.20 | 0.19 | 0.22 | -0.18 | -45.00% | 0.00 | 893 | 7,992 | 1.01 | -0.08 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 40.50 | 0.15 | 0.32 | 0.24 | 0.32 | -0.18 | -36.00% | 0.01 | 96 | 58 | 1.01 | -0.09 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 41.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.29 | -52.73% | 0.01 | 155 | 389 | 1.01 | -0.10 | 0.02 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 41.50 | 0.23 | 0.39 | 0.31 | 0.38 | -0.33 | -46.48% | 0.01 | 97 | 1,220 | 0.99 | -0.11 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 42.00 | 0.30 | 0.41 | 0.36 | 0.34 | -0.39 | -53.43% | 0.01 | 287 | 566 | 0.98 | -0.13 | 0.03 | -0.11 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 42.50 | 0.36 | 0.61 | 0.49 | 0.44 | -0.47 | -51.65% | 0.01 | 129 | 333 | 1.01 | -0.14 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 43.00 | 0.40 | 0.54 | 0.47 | 0.52 | -0.42 | -44.69% | 0.01 | 282 | 282 | 0.95 | -0.16 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 43.50 | 0.53 | 1.15 | 0.84 | 0.71 | -0.41 | -36.61% | 0.02 | 172 | 149 | 1.11 | -0.17 | 0.04 | -0.13 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 44.00 | 0.61 | 0.76 | 0.69 | 0.65 | -0.55 | -45.84% | 0.02 | 302 | 776 | 0.97 | -0.19 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 44.50 | 0.73 | 0.89 | 0.81 | 0.80 | -0.65 | -44.83% | 0.02 | 185 | 134 | 0.97 | -0.21 | 0.04 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 0.84 | 1.00 | 0.92 | 0.90 | -0.63 | -41.18% | 0.02 | 1,071 | 6,994 | 0.96 | -0.24 | 0.05 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 45.50 | 1.00 | 1.52 | 1.26 | 1.26 | -0.60 | -32.26% | 0.03 | 640 | 83 | 1.05 | -0.26 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 46.00 | 1.12 | 1.27 | 1.20 | 1.16 | -0.83 | -41.71% | 0.03 | 824 | 333 | 0.93 | -0.29 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 46.50 | 1.12 | 1.40 | 1.26 | 1.51 | -0.73 | -32.59% | 0.03 | 272 | 119 | 0.93 | -0.31 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 47.00 | 1.44 | 2.00 | 1.72 | 1.71 | -0.71 | -29.34% | 0.04 | 177 | 196 | 1.02 | -0.34 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 47.50 | 1.68 | 2.03 | 1.86 | 1.75 | -0.94 | -34.95% | 0.04 | 623 | 741 | 0.99 | -0.37 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 48.00 | 1.90 | 2.11 | 2.01 | 2.00 | -1.12 | -35.90% | 0.04 | 496 | 627 | 0.94 | -0.40 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 48.50 | 2.12 | 2.36 | 2.24 | 2.18 | -1.07 | -32.93% | 0.05 | 113 | 80 | 1.02 | -0.43 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 49.00 | 2.29 | 2.68 | 2.49 | 2.40 | -1.11 | -31.63% | 0.05 | 162 | 267 | 0.96 | -0.46 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 49.50 | 2.54 | 2.78 | 2.66 | 3.27 | -0.49 | -13.04% | 0.05 | 47 | 228 | 0.93 | -0.49 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 2.79 | 3.10 | 2.95 | 2.99 | -1.44 | -32.51% | 0.06 | 235 | 1,360 | 0.93 | -0.52 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 51.00 | 3.40 | 3.80 | 3.60 | 4.10 | -1.40 | -25.46% | 0.07 | 35 | 86 | 0.96 | -0.58 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 52.00 | 3.90 | 4.45 | 4.18 | 4.40 | -1.95 | -30.71% | 0.08 | 2 | 119 | 0.93 | -0.63 | 0.06 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 53.00 | 4.60 | 5.80 | 5.20 | 5.44 | -1.30 | -19.29% | 0.10 | 11 | 286 | 1.05 | -0.68 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 54.00 | 5.40 | 6.50 | 5.95 | 6.82 | -0.70 | -9.31% | 0.11 | 1 | 11 | 1.03 | -0.73 | 0.05 | -0.15 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 6.20 | 7.30 | 6.75 | 7.62 | -0.89 | -10.46% | 0.12 | 13 | 234 | 1.03 | -0.77 | 0.04 | -0.14 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 56.00 | 6.90 | 9.15 | 8.03 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.27 | -0.80 | 0.04 | -0.13 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 57.00 | 7.85 | 9.85 | 8.85 | 10.41 | +1.91 | +22.48% | 0.16 | 2 | 2 | 1.25 | -0.84 | 0.04 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 58.00 | 8.60 | 10.80 | 9.70 | 10.80 | +2.60 | +31.71% | 0.17 | 1 | 1 | 1.18 | -0.86 | 0.03 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 59.00 | 9.25 | 11.30 | 10.28 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.78 | -0.88 | 0.03 | -0.09 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 10.45 | 12.20 | 11.33 | 8.84 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.84 | -0.90 | 0.02 | -0.08 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 61.00 | 11.35 | 13.95 | 12.65 | 10.55 | 0.00 | 0.00% | 0.21 | 0 | 30 | 2.17 | -0.92 | 0.02 | -0.07 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 62.00 | 12.35 | 14.25 | 13.30 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.96 | -0.93 | 0.02 | -0.06 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 63.00 | 13.35 | 15.25 | 14.30 | 11.45 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.88 | -0.95 | 0.01 | -0.05 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 64.00 | 14.15 | 16.85 | 15.50 | % | 0.24 | 0 | 0 | 2.37 | -0.95 | 0.01 | -0.05 | 5/8/2026 3:59:54 PM EST | |||
| 65.00 | 15.25 | 17.15 | 16.20 | 20.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.15 | -0.96 | 0.01 | -0.04 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 66.00 | 16.10 | 18.80 | 17.45 | % | 0.26 | 0 | 0 | 2.49 | -0.97 | 0.01 | -0.03 | 5/8/2026 3:59:54 PM EST | |||
| 67.00 | 17.20 | 19.80 | 18.50 | % | 0.28 | 0 | 0 | 2.56 | -0.98 | 0.01 | -0.03 | 5/8/2026 3:59:54 PM EST | |||
| 68.00 | 18.20 | 20.80 | 19.50 | % | 0.29 | 0 | 0 | 2.60 | -0.98 | 0.01 | -0.03 | 5/8/2026 3:59:54 PM EST | |||
| 69.00 | 19.20 | 21.80 | 20.50 | % | 0.30 | 0 | 0 | 2.67 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:54 PM EST | |||
| 70.00 | 19.95 | 22.75 | 21.35 | % | 0.30 | 0 | 0 | 2.73 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 71.00 | 21.00 | 23.75 | 22.38 | 20.84 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.79 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 72.00 | 22.15 | 24.75 | 23.45 | 21.83 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.86 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 73.00 | 23.05 | 25.75 | 24.40 | % | 0.33 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 75.00 | 25.10 | 27.75 | 26.43 | 22.35 | 0.00 | 0.00% | 0.35 | 0 | 30 | 3.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 30.10 | 32.75 | 31.43 | % | 0.39 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |