Options Chain for IONQ INC COM (IONQ) - $58.10 as of 6/24/2026 8:02:10 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 | 27.20 | 29.50 | 28.35 | 30.00 | 0.00 | 0.00% | 1.13 | 0 | 10 | 7.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:04 PM EST |
| 30.00 | 22.40 | 24.50 | 23.45 | 23.65 | -4.35 | -15.54% | 0.78 | 5 | 86 | 6.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 35.00 | 17.40 | 19.70 | 18.55 | 19.70 | -2.82 | -12.53% | 0.53 | 4 | 92 | 5.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 37.50 | 14.80 | 17.20 | 16.00 | 16.65 | -4.75 | -22.20% | 0.43 | 1 | 17 | 4.53 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 38.00 | 14.40 | 16.45 | 15.43 | 15.40 | -5.50 | -26.32% | 0.41 | 398 | 12 | 4.06 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 38.50 | 13.90 | 15.90 | 14.90 | 14.90 | -7.37 | -33.10% | 0.39 | 397 | 5 | 3.87 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 39.00 | 13.00 | 15.50 | 14.25 | 14.75 | -4.69 | -24.13% | 0.37 | 7 | 9 | 3.90 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 39.50 | 12.70 | 14.70 | 13.70 | 14.76 | -4.30 | -22.56% | 0.35 | 1 | 10 | 3.34 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 40.00 | 12.40 | 14.70 | 13.55 | 14.21 | -4.11 | -22.44% | 0.34 | 15 | 45 | 3.92 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 40.50 | 11.70 | 14.05 | 12.88 | 13.26 | -4.91 | -27.03% | 0.32 | 3 | 14 | 3.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 41.00 | 11.00 | 13.75 | 12.38 | 13.15 | -4.06 | -23.60% | 0.30 | 5 | 22 | 3.74 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 41.50 | 10.90 | 13.20 | 12.05 | 17.04 | 0.00 | 0.00% | 0.29 | 0 | 23 | 3.56 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 42.00 | 10.40 | 12.55 | 11.48 | 12.25 | -3.51 | -22.28% | 0.27 | 2 | 15 | 3.27 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 42.50 | 9.80 | 12.05 | 10.93 | 16.13 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.16 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 43.00 | 9.30 | 11.55 | 10.43 | 15.40 | 0.00 | 0.00% | 0.24 | 0 | 33 | 3.05 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 43.50 | 8.70 | 11.25 | 9.98 | 9.99 | -3.84 | -27.77% | 0.23 | 2 | 4 | 3.15 | 0.98 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 44.00 | 8.45 | 10.55 | 9.50 | 9.50 | -3.93 | -29.27% | 0.22 | 3 | 106 | 2.82 | 0.98 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 44.50 | 7.75 | 10.05 | 8.90 | 9.91 | -3.54 | -26.32% | 0.20 | 2 | 132 | 2.71 | 0.98 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 45.00 | 7.45 | 9.60 | 8.53 | 8.26 | -5.98 | -42.00% | 0.19 | 33 | 77 | 2.66 | 0.97 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 45.50 | 6.80 | 8.70 | 7.75 | 13.76 | 0.00 | 0.00% | 0.17 | 0 | 131 | 2.11 | 0.96 | 0.02 | -0.08 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 46.00 | 7.20 | 8.50 | 7.85 | 7.92 | -4.65 | -37.00% | 0.17 | 6 | 90 | 2.34 | 0.95 | 0.02 | -0.12 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 46.50 | 6.05 | 8.05 | 7.05 | 7.62 | -6.05 | -44.26% | 0.15 | 1 | 1 | 2.28 | 0.94 | 0.02 | -0.15 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 47.00 | 6.35 | 7.00 | 6.68 | 6.00 | -5.66 | -48.55% | 0.14 | 5 | 82 | 1.58 | 0.92 | 0.03 | -0.19 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 47.50 | 5.10 | 6.85 | 5.98 | % | 0.13 | 0 | 0 | 1.87 | 0.91 | 0.03 | -0.24 | 6/24/2026 4:00:04 PM EST | |||
| 48.00 | 4.65 | 6.65 | 5.65 | 10.05 | 0.00 | 0.00% | 0.12 | 0 | 115 | 2.04 | 0.89 | 0.04 | -0.27 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 48.50 | 5.00 | 5.80 | 5.40 | 5.30 | -7.07 | -57.16% | 0.11 | 10 | 3 | 1.61 | 0.87 | 0.04 | -0.29 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 49.00 | 4.60 | 5.25 | 4.93 | 6.20 | -1.80 | -22.50% | 0.10 | 2 | 115 | 1.01 | 0.85 | 0.05 | -0.32 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 49.50 | 4.25 | 4.90 | 4.58 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.13 | 0.83 | 0.05 | -0.34 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 50.00 | 3.80 | 4.40 | 4.10 | 3.80 | -4.31 | -53.15% | 0.08 | 62 | 190 | 1.07 | 0.80 | 0.06 | -0.37 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 51.00 | 3.25 | 3.60 | 3.43 | 3.25 | -5.43 | -62.56% | 0.07 | 19 | 74 | 1.14 | 0.73 | 0.07 | -0.42 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 52.00 | 2.59 | 3.00 | 2.80 | 2.65 | -3.35 | -55.84% | 0.05 | 79 | 39 | 1.17 | 0.66 | 0.08 | -0.46 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 53.00 | 2.05 | 2.35 | 2.20 | 2.25 | -2.42 | -51.82% | 0.04 | 222 | 139 | 1.16 | 0.58 | 0.08 | -0.48 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 54.00 | 1.58 | 1.84 | 1.71 | 1.71 | -3.35 | -66.21% | 0.03 | 577 | 202 | 1.17 | 0.49 | 0.09 | -0.49 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 55.00 | 1.19 | 1.36 | 1.28 | 1.28 | -2.77 | -68.40% | 0.02 | 784 | 512 | 1.16 | 0.41 | 0.08 | -0.47 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 56.00 | 0.86 | 1.08 | 0.97 | 0.90 | -2.45 | -73.14% | 0.02 | 629 | 158 | 1.18 | 0.33 | 0.08 | -0.44 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 57.00 | 0.58 | 0.80 | 0.69 | 0.67 | -2.23 | -76.90% | 0.01 | 615 | 459 | 1.16 | 0.26 | 0.07 | -0.39 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 58.00 | 0.42 | 0.55 | 0.49 | 0.52 | -1.78 | -77.40% | 0.01 | 1,744 | 1,136 | 1.16 | 0.20 | 0.06 | -0.34 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 59.00 | 0.27 | 0.41 | 0.34 | 0.35 | -1.54 | -81.49% | 0.01 | 983 | 892 | 1.17 | 0.16 | 0.05 | -0.29 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 60.00 | 0.20 | 0.34 | 0.27 | 0.25 | -1.33 | -84.18% | 0.00 | 1,422 | 3,102 | 1.22 | 0.12 | 0.04 | -0.24 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 61.00 | 0.18 | 0.23 | 0.21 | 0.18 | -1.04 | -85.25% | 0.00 | 293 | 1,015 | 1.25 | 0.09 | 0.03 | -0.19 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 62.00 | 0.09 | 0.17 | 0.13 | 0.17 | -0.84 | -83.17% | 0.00 | 414 | 1,314 | 1.23 | 0.07 | 0.03 | -0.14 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 63.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.66 | -83.55% | 0.00 | 547 | 2,539 | 1.31 | 0.05 | 0.02 | -0.10 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 64.00 | 0.08 | 0.23 | 0.16 | 0.11 | -0.54 | -83.08% | 0.00 | 238 | 1,294 | 1.47 | 0.03 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.21 | 0.13 | 0.07 | -0.43 | -86.00% | 0.00 | 469 | 2,709 | 1.50 | 0.02 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 66.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.37 | -86.05% | 0.00 | 150 | 850 | 1.43 | 0.02 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 67.00 | 0.04 | 0.07 | 0.06 | 0.01 | -0.31 | -96.88% | 0.00 | 227 | 1,273 | 1.37 | 0.02 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 68.00 | 0.03 | 0.09 | 0.06 | 0.12 | -0.15 | -55.56% | 0.00 | 78 | 649 | 1.63 | 0.01 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 69.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 48 | 568 | 1.55 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 70.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.13 | -76.48% | 0.00 | 599 | 4,624 | 1.72 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 71.00 | 0.03 | 0.11 | 0.07 | 0.03 | -0.13 | -81.25% | 0.00 | 15 | 283 | 1.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.12 | -75.00% | 0.00 | 39 | 1,321 | 2.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 73.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.08 | -57.15% | 0.00 | 2 | 294 | 1.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 74.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 52 | 187 | 1.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 75.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 246 | 2,867 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 111 | 2.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 78 | 2.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.74 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 38 | 710 | 2.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 2.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 138 | 2.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 928 | 2.82 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.54 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 578 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 377 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,620 | 2.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,671 | 2.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 1,353 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.08 | -0.05 | -38.47% | 0.00 | 6 | 204 | 1.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 148 | 1.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 726 | 142 | 1.46 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 41.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.13 | -92.86% | 0.00 | 1,550 | 13 | 2.01 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 42.00 | 0.01 | 0.12 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 251 | 108 | 1.63 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 54 | 2.06 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.95 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 43.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 41 | 194 | 1.39 | -0.02 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 44.00 | 0.02 | 0.11 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 99 | 1.41 | -0.02 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 0.16 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 32 | 1.64 | -0.02 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 105 | 763 | 1.35 | -0.03 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.72 | -0.04 | 0.02 | -0.08 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 46.00 | 0.07 | 0.15 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 54 | 190 | 1.29 | -0.05 | 0.02 | -0.12 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 46.50 | 0.06 | 0.23 | 0.15 | 0.17 | +0.06 | +54.55% | 0.00 | 11 | 112 | 1.27 | -0.06 | 0.02 | -0.15 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 47.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.09 | +90.00% | 0.00 | 85 | 760 | 1.27 | -0.08 | 0.03 | -0.19 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 47.50 | 0.04 | 0.31 | 0.18 | 0.23 | +0.08 | +53.34% | 0.00 | 97 | 93 | 1.15 | -0.09 | 0.03 | -0.24 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 48.00 | 0.19 | 0.35 | 0.27 | 0.28 | +0.07 | +33.34% | 0.01 | 96 | 611 | 1.26 | -0.11 | 0.04 | -0.27 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 48.50 | 0.27 | 0.42 | 0.35 | 0.25 | +0.08 | +47.06% | 0.01 | 20 | 70 | 1.27 | -0.13 | 0.04 | -0.29 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 49.00 | 0.34 | 0.48 | 0.41 | 0.40 | +0.20 | +100.00% | 0.01 | 129 | 318 | 1.25 | -0.15 | 0.05 | -0.32 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 49.50 | 0.42 | 0.58 | 0.50 | 0.71 | +0.44 | +162.97% | 0.01 | 41 | 96 | 1.25 | -0.17 | 0.05 | -0.34 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 50.00 | 0.49 | 0.63 | 0.56 | 0.59 | +0.31 | +110.72% | 0.01 | 376 | 1,276 | 1.21 | -0.20 | 0.06 | -0.37 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 51.00 | 0.77 | 0.99 | 0.88 | 0.86 | +0.48 | +126.32% | 0.02 | 449 | 489 | 1.25 | -0.27 | 0.07 | -0.42 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 52.00 | 1.15 | 1.28 | 1.22 | 1.17 | +0.59 | +101.73% | 0.02 | 877 | 737 | 1.24 | -0.34 | 0.08 | -0.46 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 53.00 | 1.41 | 1.70 | 1.56 | 1.57 | +0.87 | +124.29% | 0.03 | 381 | 550 | 1.19 | -0.42 | 0.08 | -0.48 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 54.00 | 1.96 | 2.24 | 2.10 | 2.00 | +1.14 | +132.56% | 0.04 | 373 | 742 | 1.22 | -0.51 | 0.09 | -0.49 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 55.00 | 2.41 | 2.86 | 2.64 | 2.72 | +1.42 | +109.24% | 0.05 | 432 | 1,099 | 1.19 | -0.59 | 0.08 | -0.47 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 56.00 | 3.20 | 3.60 | 3.40 | 3.45 | +1.82 | +111.66% | 0.06 | 149 | 733 | 1.25 | -0.67 | 0.08 | -0.44 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 57.00 | 3.90 | 4.35 | 4.13 | 4.10 | +2.20 | +115.79% | 0.07 | 111 | 457 | 1.25 | -0.74 | 0.07 | -0.39 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 58.00 | 4.70 | 5.20 | 4.95 | 5.35 | +2.69 | +101.13% | 0.09 | 75 | 411 | 1.29 | -0.80 | 0.06 | -0.34 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 59.00 | 5.55 | 6.55 | 6.05 | 6.65 | +3.50 | +111.12% | 0.10 | 45 | 270 | 1.48 | -0.84 | 0.05 | -0.29 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 60.00 | 6.25 | 7.05 | 6.65 | 7.15 | +3.35 | +88.16% | 0.11 | 69 | 709 | 1.65 | -0.88 | 0.04 | -0.24 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 61.00 | 7.00 | 9.00 | 8.00 | 8.63 | +3.80 | +78.68% | 0.13 | 9 | 228 | 2.58 | -0.91 | 0.03 | -0.19 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 62.00 | 8.00 | 9.75 | 8.88 | 9.30 | +3.81 | +69.40% | 0.14 | 263 | 353 | 2.55 | -0.93 | 0.03 | -0.14 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 63.00 | 8.90 | 10.90 | 9.90 | 8.81 | +2.88 | +48.57% | 0.16 | 17 | 104 | 2.82 | -0.95 | 0.02 | -0.10 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 64.00 | 10.10 | 11.70 | 10.90 | 11.30 | +3.98 | +54.38% | 0.17 | 6 | 117 | 2.80 | -0.97 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 65.00 | 10.95 | 12.65 | 11.80 | 11.99 | +3.34 | +38.62% | 0.18 | 27 | 138 | 2.90 | -0.98 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 66.00 | 11.85 | 14.05 | 12.95 | 13.05 | +4.50 | +52.64% | 0.20 | 4 | 77 | 3.37 | -0.98 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 67.00 | 12.95 | 14.65 | 13.80 | 14.03 | +3.83 | +37.55% | 0.21 | 6 | 75 | 3.16 | -0.98 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 68.00 | 13.85 | 15.65 | 14.75 | 15.08 | +5.94 | +64.99% | 0.22 | 12 | 77 | 3.29 | -0.99 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 69.00 | 15.10 | 16.80 | 15.95 | 14.55 | +2.55 | +21.25% | 0.23 | 1 | 14 | 3.55 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 70.00 | 16.10 | 17.65 | 16.88 | 11.55 | 0.00 | 0.00% | 0.24 | 0 | 58 | 3.53 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 71.00 | 16.90 | 18.70 | 17.80 | 18.14 | +5.44 | +42.84% | 0.25 | 22 | 27 | 3.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 72.00 | 18.00 | 19.75 | 18.88 | 12.74 | 0.00 | 0.00% | 0.26 | 0 | 9 | 3.86 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 73.00 | 19.10 | 20.70 | 19.90 | 15.93 | 0.00 | 0.00% | 0.27 | 0 | 41 | 3.92 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 74.00 | 20.10 | 22.05 | 21.08 | 20.70 | +5.10 | +32.70% | 0.28 | 2 | 6 | 4.36 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 75.00 | 21.05 | 23.05 | 22.05 | 20.10 | +3.70 | +22.57% | 0.29 | 1 | 12 | 4.47 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 76.00 | 22.05 | 23.90 | 22.98 | 22.60 | +3.96 | +21.25% | 0.30 | 2 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 77.00 | 22.80 | 24.85 | 23.83 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 78.00 | 23.95 | 25.70 | 24.83 | 18.45 | 0.00 | 0.00% | 0.32 | 0 | 23 | 4.44 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 79.00 | 24.85 | 26.85 | 25.85 | 25.12 | +5.76 | +29.76% | 0.33 | 2 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 80.00 | 25.80 | 28.05 | 26.93 | 26.02 | +4.25 | +19.53% | 0.34 | 2 | 16 | 4.99 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 81.00 | 26.85 | 28.85 | 27.85 | 27.60 | +4.93 | +21.75% | 0.34 | 2 | 10 | 4.88 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 85.00 | 31.05 | 32.85 | 31.95 | 24.84 | 0.00 | 0.00% | 0.38 | 0 | 14 | 5.25 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 90.00 | 36.05 | 37.85 | 36.95 | 29.74 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 95.00 | 41.05 | 42.85 | 41.95 | 34.53 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.06 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 100.00 | 45.80 | 48.05 | 46.93 | 30.11 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 4:00:04 PM EST |
| 105.00 | 50.95 | 52.85 | 51.90 | % | 0.49 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 110.00 | 55.75 | 58.05 | 56.90 | % | 0.52 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 115.00 | 61.05 | 63.10 | 62.08 | % | 0.54 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 120.00 | 65.85 | 67.85 | 66.85 | % | 0.56 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 125.00 | 70.95 | 73.20 | 72.08 | % | 0.58 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 130.00 | 75.75 | 78.05 | 76.90 | % | 0.59 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 135.00 | 80.80 | 82.85 | 81.83 | % | 0.61 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 140.00 | 85.80 | 88.05 | 86.93 | % | 0.62 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST |