Options Chain for IONQ INC COM (IONQ) - $41.81 as of 7/11/2025 8:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 38.25 | 41.45 | 39.85 | 18.10 | 0.00 | 0.00% | 15.94 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 7/11/2025 3:59:51 PM EST |
| 5.00 | 35.60 | 38.95 | 37.28 | 35.02 | 0.00 | 0.00% | 7.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:51 PM EST |
| 7.50 | 33.30 | 36.45 | 34.88 | 22.90 | 0.00 | 0.00% | 4.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 31.40 | 33.90 | 32.65 | 29.39 | 0.00 | 0.00% | 3.26 | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:51 PM EST |
| 12.50 | 28.95 | 30.60 | 29.78 | 22.98 | 0.00 | 0.00% | 2.38 | 0 | 82 | 7.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:51 PM EST |
| 14.00 | 27.40 | 29.85 | 28.63 | 27.46 | 0.00 | 0.00% | 2.04 | 0 | 33 | 7.79 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 26.05 | 28.25 | 27.15 | 28.74 | +0.54 | +1.92% | 1.81 | 1 | 667 | 4.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 16.00 | 25.35 | 27.95 | 26.65 | 21.95 | 0.00 | 0.00% | 1.67 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:51 PM EST |
| 17.50 | 24.20 | 24.65 | 24.43 | 25.60 | -1.10 | -4.12% | 1.40 | 3 | 287 | 3.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 19.00 | 21.70 | 25.00 | 23.35 | 23.90 | 0.00 | 0.00% | 1.23 | 0 | 2 | 6.04 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 21.70 | 22.25 | 21.98 | 25.65 | 0.00 | 0.00% | 1.10 | 0 | 244 | 3.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 21.00 | 20.55 | 22.95 | 21.75 | 22.40 | 0.00 | 0.00% | 1.04 | 0 | 5 | 5.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 22.00 | 19.45 | 21.95 | 20.70 | % | 0.94 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 22.50 | 19.25 | 19.80 | 19.53 | 19.79 | -2.76 | -12.24% | 0.87 | 1 | 1,425 | 3.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 23.00 | 18.40 | 21.00 | 19.70 | % | 0.86 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 24.00 | 17.55 | 20.00 | 18.78 | 15.35 | 0.00 | 0.00% | 0.78 | 0 | 10 | 4.60 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 16.80 | 17.25 | 17.03 | 17.02 | -3.43 | -16.78% | 0.68 | 10 | 3,777 | 1.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 26.00 | 15.15 | 17.95 | 16.55 | 18.30 | 0.00 | 0.00% | 0.64 | 0 | 36 | 4.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 27.00 | 14.30 | 15.55 | 14.93 | 14.95 | -3.88 | -20.61% | 0.55 | 1 | 33 | 3.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 28.00 | 13.40 | 14.30 | 13.85 | 18.85 | 0.00 | 0.00% | 0.49 | 0 | 134 | 1.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 29.00 | 12.80 | 13.00 | 12.90 | 14.35 | -1.45 | -9.18% | 0.44 | 1 | 184 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 11.80 | 12.00 | 11.90 | 12.07 | -4.17 | -25.68% | 0.40 | 86 | 5,815 | 1.34 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 31.00 | 10.80 | 11.05 | 10.93 | 12.02 | -2.03 | -14.45% | 0.35 | 4 | 117 | 1.22 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 32.00 | 9.80 | 10.45 | 10.13 | 11.25 | -2.95 | -20.78% | 0.32 | 18 | 216 | 1.21 | 0.98 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 33.00 | 8.80 | 9.00 | 8.90 | 10.05 | -2.08 | -17.15% | 0.27 | 6 | 246 | 1.09 | 0.97 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 34.00 | 7.70 | 8.40 | 8.05 | 8.63 | -3.77 | -30.41% | 0.24 | 21 | 89 | 1.73 | 0.95 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 6.90 | 7.05 | 6.98 | 7.15 | -4.11 | -36.51% | 0.20 | 33 | 2,763 | 0.87 | 0.93 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 35.50 | 5.85 | 7.10 | 6.48 | 6.25 | -3.40 | -35.24% | 0.18 | 2 | 29 | 1.65 | 0.93 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.00 | 5.95 | 6.10 | 6.03 | 7.27 | -2.86 | -28.24% | 0.17 | 17 | 750 | 0.69 | 0.91 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.50 | 5.45 | 5.65 | 5.55 | 8.78 | 0.00 | 0.00% | 0.15 | 0 | 203 | 1.06 | 0.89 | 0.04 | -0.07 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 37.00 | 5.05 | 5.20 | 5.13 | 5.81 | -2.86 | -32.99% | 0.14 | 19 | 236 | 0.71 | 0.88 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 37.50 | 4.55 | 5.30 | 4.93 | 4.92 | -4.08 | -45.34% | 0.13 | 2 | 19 | 1.53 | 0.86 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 38.00 | 4.20 | 4.35 | 4.28 | 4.24 | -4.28 | -50.24% | 0.11 | 43 | 310 | 0.73 | 0.84 | 0.05 | -0.09 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 38.50 | 3.80 | 3.95 | 3.88 | 3.95 | -2.79 | -41.40% | 0.10 | 39 | 19 | 0.74 | 0.81 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 39.00 | 3.40 | 3.55 | 3.48 | 3.46 | -3.54 | -50.58% | 0.09 | 47 | 286 | 0.72 | 0.78 | 0.07 | -0.10 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 39.50 | 3.05 | 3.20 | 3.13 | 3.40 | -2.92 | -46.21% | 0.08 | 111 | 63 | 0.73 | 0.74 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 2.74 | 3.05 | 2.90 | 2.78 | -3.62 | -56.57% | 0.07 | 427 | 5,069 | 0.72 | 0.70 | 0.08 | -0.11 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 40.50 | 2.41 | 2.65 | 2.53 | 2.60 | -3.60 | -58.07% | 0.06 | 24 | 70 | 0.75 | 0.66 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 41.00 | 2.13 | 2.22 | 2.18 | 2.24 | -3.36 | -60.00% | 0.05 | 285 | 1,684 | 0.73 | 0.61 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 41.50 | 1.87 | 2.10 | 1.99 | 1.90 | -2.91 | -60.50% | 0.05 | 55 | 552 | 0.73 | 0.56 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 42.00 | 1.63 | 1.78 | 1.71 | 1.67 | -3.38 | -66.94% | 0.04 | 865 | 1,507 | 0.74 | 0.51 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 42.50 | 1.41 | 1.49 | 1.45 | 1.46 | -3.05 | -67.63% | 0.03 | 363 | 276 | 0.74 | 0.47 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 43.00 | 1.20 | 1.30 | 1.25 | 1.26 | -2.69 | -68.11% | 0.03 | 3,532 | 2,048 | 0.74 | 0.42 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 43.50 | 1.06 | 1.12 | 1.09 | 1.05 | -2.60 | -71.24% | 0.03 | 677 | 667 | 0.74 | 0.38 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 44.00 | 0.91 | 0.98 | 0.95 | 0.98 | -2.44 | -71.35% | 0.02 | 2,890 | 1,952 | 0.76 | 0.35 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 0.71 | 0.73 | 0.72 | 0.71 | -2.02 | -74.00% | 0.02 | 6,108 | 6,099 | 0.77 | 0.28 | 0.07 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 46.00 | 0.51 | 0.56 | 0.54 | 0.53 | -1.77 | -76.96% | 0.01 | 1,676 | 1,344 | 0.80 | 0.22 | 0.06 | -0.10 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.00 | 0.40 | 0.43 | 0.42 | 0.43 | -1.40 | -76.51% | 0.01 | 14,883 | 2,143 | 0.82 | 0.18 | 0.05 | -0.09 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 48.00 | 0.30 | 0.33 | 0.32 | 0.32 | -1.12 | -77.78% | 0.01 | 2,666 | 1,175 | 0.84 | 0.14 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 49.00 | 0.22 | 0.25 | 0.24 | 0.21 | -1.02 | -82.93% | 0.00 | 430 | 1,639 | 0.85 | 0.10 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.70 | -77.78% | 0.00 | 18,191 | 15,752 | 0.90 | 0.08 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 51.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.60 | -80.00% | 0.00 | 8,153 | 8,949 | 0.90 | 0.06 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.32 | 0.16 | 0.16 | % | 0.00 | 142 | 0 | 1.16 | 0.04 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 53.00 | 0.00 | 1.15 | 0.58 | 0.14 | % | 0.01 | 4 | 0 | 1.83 | 0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 54.00 | 0.00 | 1.10 | 0.55 | 0.17 | % | 0.01 | 3 | 0 | 1.88 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 55.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.20 | -66.67% | 0.00 | 332 | 8,166 | 1.12 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.74 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.05 | 0.16 | 0.11 | 0.06 | -0.09 | -60.00% | 0.00 | 145 | 3,478 | 1.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 61.00 | 0.05 | 0.55 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.61 | 0.31 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.10 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 27 | 4,372 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,673 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 71 | 5,671 | 1.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,293 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,591 | 3.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,773 | 2.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.27 | 0.64 | 0.01 | -0.06 | -85.72% | 0.03 | 1 | 59 | 5.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 22,935 | 2.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,430 | 2.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 133 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 45 | 4,299 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.27 | +0.26 | +2,600.00% | 0.01 | 2 | 244 | 2.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.15 | +1,500.00% | 0.01 | 1 | 5,908 | 2.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 28.00 | 0.01 | 0.16 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 448 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 48 | 5,084 | 1.14 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.22 | +0.15 | +214.29% | 0.00 | 1 | 1,448 | 1.47 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 32.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 9,431 | 23,516 | 1.03 | -0.02 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 0.28 | 0.17 | 0.05 | -0.09 | -64.29% | 0.01 | 43 | 429 | 0.95 | -0.03 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 34.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 42 | 750 | 0.88 | -0.05 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 115 | 3,973 | 0.83 | -0.07 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 0.27 | 0.14 | 0.08 | -0.17 | -68.00% | 0.00 | 3 | 334 | 0.83 | -0.07 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.00 | 0.14 | 0.19 | 0.17 | 0.13 | -0.06 | -31.58% | 0.00 | 40 | 702 | 0.80 | -0.09 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 36.50 | 0.18 | 0.23 | 0.21 | 0.20 | +0.10 | +100.00% | 0.01 | 50 | 2,344 | 0.79 | -0.11 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 37.00 | 0.23 | 0.27 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 322 | 3,791 | 0.77 | -0.12 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 37.50 | 0.31 | 0.33 | 0.32 | 0.30 | +0.17 | +130.77% | 0.01 | 265 | 210 | 0.76 | -0.14 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 38.00 | 0.37 | 0.43 | 0.40 | 0.40 | +0.26 | +185.72% | 0.01 | 13,369 | 954 | 0.77 | -0.16 | 0.05 | -0.09 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 38.50 | 0.47 | 0.52 | 0.50 | 0.53 | +0.34 | +178.95% | 0.01 | 146 | 452 | 0.76 | -0.19 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 39.00 | 0.58 | 0.66 | 0.62 | 0.61 | +0.38 | +165.22% | 0.02 | 569 | 1,213 | 0.75 | -0.22 | 0.07 | -0.10 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 39.50 | 0.70 | 0.76 | 0.73 | 0.70 | +0.38 | +118.75% | 0.02 | 3,655 | 3,412 | 0.73 | -0.26 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 0.88 | 0.92 | 0.90 | 0.88 | +0.56 | +175.00% | 0.02 | 3,146 | 2,753 | 0.75 | -0.30 | 0.08 | -0.11 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 40.50 | 1.08 | 1.11 | 1.10 | 1.08 | +0.73 | +208.58% | 0.03 | 8,146 | 7,975 | 0.75 | -0.34 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 41.00 | 1.23 | 1.33 | 1.28 | 1.27 | +0.81 | +176.09% | 0.03 | 1,622 | 1,181 | 0.74 | -0.39 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 41.50 | 1.49 | 1.55 | 1.52 | 1.52 | +0.97 | +176.37% | 0.04 | 297 | 118 | 0.75 | -0.44 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 42.00 | 1.75 | 1.83 | 1.79 | 1.79 | +1.13 | +171.22% | 0.04 | 2,078 | 645 | 0.75 | -0.49 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 42.50 | 1.84 | 2.11 | 1.98 | 1.97 | +1.27 | +181.43% | 0.05 | 323 | 1,524 | 0.76 | -0.53 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 43.00 | 2.25 | 2.43 | 2.34 | 2.33 | +1.43 | +158.89% | 0.05 | 2,546 | 1,355 | 0.73 | -0.58 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 43.50 | 2.63 | 2.79 | 2.71 | 2.56 | +1.51 | +143.81% | 0.06 | 255 | 110 | 0.74 | -0.62 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 44.00 | 2.84 | 3.15 | 3.00 | 3.15 | +2.00 | +173.92% | 0.07 | 381 | 814 | 0.74 | -0.65 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 3.75 | 3.90 | 3.83 | 3.75 | +2.05 | +120.59% | 0.09 | 606 | 1,762 | 0.79 | -0.72 | 0.07 | -0.12 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 46.00 | 4.55 | 5.05 | 4.80 | 3.60 | +1.43 | +65.90% | 0.10 | 106 | 1,175 | 0.79 | -0.78 | 0.06 | -0.10 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 47.00 | 5.05 | 5.60 | 5.33 | 4.97 | +2.36 | +90.43% | 0.11 | 40 | 739 | 0.77 | -0.82 | 0.05 | -0.09 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 48.00 | 6.05 | 6.50 | 6.28 | 6.00 | +2.10 | +53.85% | 0.13 | 56 | 140 | 0.70 | -0.86 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 49.00 | 6.30 | 7.95 | 7.13 | 6.09 | +2.17 | +55.36% | 0.15 | 3 | 40 | 1.38 | -0.90 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 50.00 | 7.25 | 8.40 | 7.83 | 8.15 | +2.50 | +44.25% | 0.16 | 44 | 565 | 0.93 | -0.92 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 51.00 | 8.95 | 10.90 | 9.93 | 7.30 | +1.70 | +30.36% | 0.19 | 10 | 14 | 1.69 | -0.94 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 52.00 | 9.90 | 12.25 | 11.08 | % | 0.21 | 0 | 0 | 2.19 | -0.96 | 0.02 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 53.00 | 10.90 | 13.05 | 11.98 | % | 0.23 | 0 | 0 | 2.31 | -0.98 | 0.01 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 54.00 | 11.65 | 14.15 | 12.90 | % | 0.24 | 0 | 0 | 2.43 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 13.10 | 13.45 | 13.28 | 11.70 | +2.29 | +24.34% | 0.24 | 2 | 580 | 1.48 | -0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 56.00 | 13.90 | 16.05 | 14.98 | % | 0.27 | 0 | 0 | 2.58 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 57.00 | 14.70 | 17.25 | 15.98 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 58.00 | 14.70 | 18.25 | 16.48 | 15.24 | % | 0.28 | 1 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 59.00 | 16.65 | 19.25 | 17.95 | % | 0.30 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 17.85 | 19.60 | 18.73 | 16.25 | 0.00 | 0.00% | 0.31 | 0 | 91 | 2.65 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 61.00 | 18.85 | 21.20 | 20.03 | % | 0.33 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 62.00 | 19.85 | 22.20 | 21.03 | % | 0.34 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 63.00 | 20.80 | 23.20 | 22.00 | % | 0.35 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 64.00 | 21.75 | 24.20 | 22.98 | % | 0.36 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 22.85 | 25.15 | 24.00 | 27.05 | 0.00 | 0.00% | 0.37 | 0 | 41 | 3.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:51 PM EST |
| 70.00 | 26.90 | 30.20 | 28.55 | 27.30 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.66 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 32.70 | 35.20 | 33.95 | 36.00 | 0.00 | 0.00% | 0.45 | 0 | 7 | 3.95 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:51 PM EST |