Options Chain for IONQ INC COM (IONQ) - $61.45 as of 10/24/2025 5:31:10 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 | 33.60 | 37.20 | 35.40 | 36.80 | 0.00 | 0.00% | 1.42 | 0 | 52 | 5.57 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 27.00 | 31.60 | 35.20 | 33.40 | % | 1.24 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 28.00 | 30.65 | 34.20 | 32.43 | % | 1.16 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 29.00 | 29.65 | 33.20 | 31.43 | % | 1.08 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 30.00 | 28.65 | 32.25 | 30.45 | 31.82 | +1.39 | +4.57% | 1.01 | 2 | 11 | 4.63 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 31.00 | 27.65 | 31.20 | 29.43 | 30.84 | % | 0.95 | 2 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST | |
| 32.00 | 26.50 | 30.80 | 28.65 | % | 0.90 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 33.00 | 25.50 | 29.80 | 27.65 | % | 0.84 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 34.00 | 24.65 | 28.20 | 26.43 | % | 0.78 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 35.00 | 23.70 | 27.25 | 25.48 | 25.39 | 0.00 | 0.00% | 0.73 | 0 | 12 | 3.80 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 36.00 | 22.70 | 26.25 | 24.48 | 30.27 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.64 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/24/2025 4:00:04 PM EST |
| 37.00 | 21.70 | 25.25 | 23.48 | 26.06 | +8.27 | +46.49% | 0.63 | 3 | 1 | 3.50 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 38.00 | 20.70 | 24.30 | 22.50 | 24.15 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.38 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 38.50 | 20.20 | 23.80 | 22.00 | % | 0.57 | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 39.00 | 20.00 | 23.25 | 21.63 | 21.75 | 0.00 | 0.00% | 0.55 | 0 | 22 | 3.21 | 0.99 | 0.00 | -0.02 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 39.50 | 19.20 | 22.80 | 21.00 | % | 0.53 | 0 | 0 | 3.17 | 0.99 | 0.00 | -0.02 | 10/24/2025 4:00:04 PM EST | |||
| 40.00 | 19.35 | 22.30 | 20.83 | 21.75 | +6.95 | +46.96% | 0.52 | 53 | 42 | 3.10 | 0.99 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 40.50 | 18.20 | 21.85 | 20.03 | % | 0.49 | 0 | 0 | 3.06 | 0.99 | 0.00 | -0.03 | 10/24/2025 4:00:04 PM EST | |||
| 41.00 | 18.10 | 21.35 | 19.73 | 13.82 | 0.00 | 0.00% | 0.48 | 0 | 28 | 2.99 | 0.99 | 0.00 | -0.03 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 41.50 | 17.60 | 20.85 | 19.23 | % | 0.46 | 0 | 0 | 2.93 | 0.99 | 0.00 | -0.03 | 10/24/2025 4:00:04 PM EST | |||
| 42.00 | 17.70 | 20.30 | 19.00 | 20.20 | +1.70 | +9.19% | 0.45 | 50 | 45 | 2.83 | 0.98 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 42.50 | 16.25 | 19.85 | 18.05 | % | 0.42 | 0 | 0 | 2.80 | 0.98 | 0.00 | -0.04 | 10/24/2025 4:00:04 PM EST | |||
| 43.00 | 15.80 | 19.35 | 17.58 | 20.10 | +7.83 | +63.82% | 0.41 | 1 | 67 | 2.73 | 0.98 | 0.00 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 43.50 | 15.50 | 18.90 | 17.20 | % | 0.40 | 0 | 0 | 2.69 | 0.98 | 0.00 | -0.05 | 10/24/2025 4:00:04 PM EST | |||
| 44.00 | 15.00 | 18.40 | 16.70 | 16.48 | 0.00 | 0.00% | 0.38 | 0 | 9 | 2.63 | 0.96 | 0.01 | -0.07 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 44.50 | 14.30 | 17.90 | 16.10 | % | 0.36 | 0 | 0 | 2.56 | 0.96 | 0.01 | -0.08 | 10/24/2025 4:00:04 PM EST | |||
| 45.00 | 13.85 | 17.40 | 15.63 | 16.95 | +3.78 | +28.71% | 0.35 | 1 | 78 | 2.50 | 0.96 | 0.01 | -0.08 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 45.50 | 13.35 | 16.95 | 15.15 | % | 0.33 | 0 | 0 | 2.46 | 0.95 | 0.01 | -0.09 | 10/24/2025 4:00:04 PM EST | |||
| 46.00 | 13.30 | 15.35 | 14.33 | 9.76 | 0.00 | 0.00% | 0.31 | 0 | 72 | 1.80 | 0.95 | 0.01 | -0.09 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 46.50 | 12.40 | 16.00 | 14.20 | 14.50 | +5.73 | +65.34% | 0.31 | 4 | 5 | 2.36 | 0.94 | 0.01 | -0.10 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 47.00 | 11.90 | 14.90 | 13.40 | 14.89 | +0.63 | +4.42% | 0.29 | 7 | 19 | 2.00 | 0.94 | 0.01 | -0.10 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 47.50 | 11.50 | 14.85 | 13.18 | % | 0.28 | 0 | 0 | 2.17 | 0.94 | 0.01 | -0.10 | 10/24/2025 4:00:04 PM EST | |||
| 48.00 | 11.00 | 13.75 | 12.38 | 14.29 | +1.52 | +11.91% | 0.26 | 7 | 38 | 1.81 | 0.92 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 48.50 | 11.80 | 13.35 | 12.58 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.81 | 0.91 | 0.02 | -0.13 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 49.00 | 10.85 | 12.95 | 11.90 | 13.00 | +1.08 | +9.06% | 0.24 | 4 | 31 | 1.80 | 0.91 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 49.50 | 10.30 | 13.00 | 11.65 | 11.81 | +2.71 | +29.78% | 0.24 | 3 | 1 | 1.99 | 0.90 | 0.02 | -0.14 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 50.00 | 9.95 | 11.85 | 10.90 | 11.75 | +1.63 | +16.11% | 0.22 | 29 | 80 | 1.10 | 0.89 | 0.02 | -0.15 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 51.00 | 8.35 | 11.15 | 9.75 | 11.40 | +1.40 | +14.00% | 0.19 | 5 | 29 | 1.66 | 0.87 | 0.02 | -0.16 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 52.00 | 8.60 | 10.70 | 9.65 | 9.79 | +0.82 | +9.15% | 0.19 | 9 | 69 | 1.26 | 0.84 | 0.02 | -0.18 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 53.00 | 7.40 | 9.45 | 8.43 | 8.39 | -0.33 | -3.79% | 0.16 | 17 | 59 | 1.55 | 0.81 | 0.03 | -0.20 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 54.00 | 5.90 | 8.15 | 7.03 | 7.87 | +0.54 | +7.37% | 0.13 | 15 | 129 | 1.32 | 0.78 | 0.03 | -0.21 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 55.00 | 6.65 | 8.25 | 7.45 | 6.60 | -0.15 | -2.23% | 0.14 | 148 | 460 | 1.31 | 0.75 | 0.03 | -0.23 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 56.00 | 5.65 | 6.95 | 6.30 | 6.30 | +0.13 | +2.11% | 0.11 | 298 | 210 | 1.14 | 0.71 | 0.04 | -0.24 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 57.00 | 5.20 | 5.80 | 5.50 | 5.69 | +0.39 | +7.36% | 0.10 | 1,037 | 691 | 1.09 | 0.67 | 0.04 | -0.26 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 58.00 | 4.45 | 5.45 | 4.95 | 5.00 | +0.05 | +1.01% | 0.09 | 473 | 726 | 1.11 | 0.63 | 0.04 | -0.27 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 59.00 | 4.30 | 4.75 | 4.53 | 4.55 | +0.05 | +1.12% | 0.08 | 748 | 541 | 1.15 | 0.59 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 60.00 | 3.85 | 4.10 | 3.98 | 4.03 | -0.17 | -4.05% | 0.07 | 1,639 | 3,181 | 1.13 | 0.55 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 61.00 | 3.50 | 3.70 | 3.60 | 3.56 | -0.09 | -2.47% | 0.06 | 639 | 952 | 1.16 | 0.51 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 62.00 | 3.10 | 3.35 | 3.23 | 3.20 | -0.20 | -5.89% | 0.05 | 851 | 3,217 | 1.19 | 0.47 | 0.04 | -0.29 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 63.00 | 2.73 | 2.98 | 2.86 | 2.73 | -0.32 | -10.50% | 0.05 | 949 | 3,138 | 1.18 | 0.43 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 64.00 | 2.42 | 2.72 | 2.57 | 2.61 | -0.15 | -5.44% | 0.04 | 793 | 269 | 1.20 | 0.39 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 65.00 | 2.17 | 2.25 | 2.21 | 2.20 | -0.37 | -14.40% | 0.03 | 1,553 | 2,225 | 1.18 | 0.36 | 0.04 | -0.27 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 66.00 | 1.80 | 2.07 | 1.94 | 1.90 | -0.37 | -16.30% | 0.03 | 282 | 415 | 1.19 | 0.33 | 0.04 | -0.27 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 67.00 | 1.69 | 1.81 | 1.75 | 1.72 | -0.66 | -27.74% | 0.03 | 662 | 302 | 1.21 | 0.30 | 0.03 | -0.26 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 68.00 | 1.47 | 1.60 | 1.54 | 1.56 | -0.43 | -21.61% | 0.02 | 609 | 596 | 1.22 | 0.27 | 0.03 | -0.25 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 69.00 | 1.19 | 1.42 | 1.31 | 1.30 | -0.35 | -21.22% | 0.02 | 237 | 443 | 1.21 | 0.24 | 0.03 | -0.24 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 70.00 | 1.16 | 1.25 | 1.21 | 1.15 | -0.45 | -28.13% | 0.02 | 1,570 | 3,117 | 1.24 | 0.22 | 0.03 | -0.22 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 71.00 | 1.05 | 1.13 | 1.09 | 1.09 | -0.47 | -30.13% | 0.02 | 547 | 230 | 1.26 | 0.20 | 0.03 | -0.21 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 72.00 | 0.93 | 1.00 | 0.97 | 0.95 | -0.64 | -40.26% | 0.01 | 280 | 901 | 1.27 | 0.18 | 0.03 | -0.20 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 73.00 | 0.66 | 0.96 | 0.81 | 0.85 | -0.58 | -40.56% | 0.01 | 494 | 277 | 1.25 | 0.16 | 0.02 | -0.19 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 74.00 | 0.64 | 0.96 | 0.80 | 0.77 | -0.43 | -35.84% | 0.01 | 58 | 791 | 1.31 | 0.15 | 0.02 | -0.18 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 75.00 | 0.59 | 0.78 | 0.69 | 0.68 | -0.27 | -28.43% | 0.01 | 916 | 1,646 | 1.30 | 0.13 | 0.02 | -0.17 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 76.00 | 0.55 | 0.69 | 0.62 | 0.65 | -0.45 | -40.91% | 0.01 | 42 | 919 | 1.32 | 0.12 | 0.02 | -0.16 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 77.00 | 0.56 | 0.66 | 0.61 | 0.62 | -0.20 | -24.39% | 0.01 | 190 | 1,662 | 1.37 | 0.11 | 0.02 | -0.15 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 78.00 | 0.38 | 0.70 | 0.54 | 0.52 | -0.23 | -30.67% | 0.01 | 182 | 366 | 1.37 | 0.10 | 0.02 | -0.14 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 79.00 | 0.35 | 0.68 | 0.52 | 0.50 | -0.23 | -31.51% | 0.01 | 225 | 3,595 | 1.40 | 0.09 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 80.00 | 0.44 | 0.49 | 0.47 | 0.47 | -0.22 | -31.89% | 0.01 | 394 | 1,100 | 1.42 | 0.08 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 81.00 | 0.23 | 0.58 | 0.41 | 0.41 | -0.19 | -31.67% | 0.01 | 27 | 346 | 1.40 | 0.08 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 82.00 | 0.20 | 0.47 | 0.34 | 0.47 | -0.32 | -40.51% | 0.00 | 24 | 242 | 1.39 | 0.07 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 83.00 | 0.20 | 0.49 | 0.35 | 0.38 | -0.16 | -29.63% | 0.00 | 9 | 170 | 1.44 | 0.06 | 0.01 | -0.11 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 84.00 | 0.21 | 0.47 | 0.34 | 0.32 | -0.11 | -25.59% | 0.00 | 14 | 78 | 1.48 | 0.06 | 0.01 | -0.10 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 85.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.13 | -30.24% | 0.00 | 4,410 | 657 | 1.52 | 0.05 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 86.00 | 0.24 | 0.41 | 0.33 | 0.31 | -0.09 | -22.50% | 0.00 | 65 | 123 | 1.55 | 0.05 | 0.01 | -0.08 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 87.00 | 0.24 | 0.38 | 0.31 | 0.30 | -0.14 | -31.82% | 0.00 | 69 | 70 | 1.57 | 0.04 | 0.01 | -0.08 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 88.00 | 0.08 | 0.44 | 0.26 | 0.26 | -0.15 | -36.59% | 0.00 | 7 | 92 | 1.51 | 0.04 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 89.00 | 0.06 | 0.41 | 0.24 | 0.27 | -0.14 | -34.15% | 0.00 | 19 | 61 | 1.51 | 0.04 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 90.00 | 0.17 | 0.27 | 0.22 | 0.21 | -0.09 | -30.00% | 0.00 | 80 | 669 | 1.58 | 0.03 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 94.00 | 0.08 | 0.25 | 0.17 | 0.24 | -0.06 | -20.00% | 0.00 | 2 | 113 | 1.62 | 0.03 | 0.00 | -0.06 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 95.00 | 0.02 | 0.27 | 0.15 | 0.21 | -0.05 | -19.24% | 0.00 | 12 | 775 | 1.54 | 0.03 | 0.00 | -0.06 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 99.00 | 0.03 | 0.21 | 0.12 | 0.15 | -0.01 | -6.25% | 0.00 | 16 | 611 | 1.65 | 0.02 | 0.00 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 100.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.07 | -31.82% | 0.00 | 44 | 342 | 1.75 | 0.01 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 105.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 18 | 105 | 1.71 | 0.01 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 110.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 1,760 | 438 | 1.94 | 0.01 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 114.00 | 0.01 | 0.18 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 85 | 1.91 | 0.01 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.81 | 0.91 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.56 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 460 | 2.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 122.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 52 | 119 | 2.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 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 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.56 | 0.78 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 30.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 99 | 3,535 | 2.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | 0.06 | % | 0.00 | 45 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST | |
| 32.00 | 0.00 | 2.19 | 1.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 120 | 4.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 22 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 80 | 2.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 654 | 3,675 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.95 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 2 | 4 | 1.93 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 38.00 | 0.01 | 0.18 | 0.10 | 0.12 | -0.07 | -36.85% | 0.00 | 9 | 197 | 1.57 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.50 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.14 | -56.00% | 0.00 | 17 | 1,431 | 1.82 | -0.01 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 39.50 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.79 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 40.00 | 0.01 | 0.19 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 7,514 | 9,283 | 1.62 | -0.01 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.89 | -0.01 | 0.00 | -0.03 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 41.00 | 0.07 | 0.24 | 0.16 | 0.18 | -0.04 | -18.19% | 0.00 | 75 | 51 | 1.54 | -0.01 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 41.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.88 | -0.01 | 0.00 | -0.03 | 10/24/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.14 | -48.28% | 0.00 | 340 | 138 | 1.63 | -0.02 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.44 | 0.22 | 0.35 | -0.40 | -53.34% | 0.01 | 1 | 6 | 1.80 | -0.02 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 43.00 | 0.01 | 0.26 | 0.14 | 0.14 | -0.22 | -61.12% | 0.00 | 245 | 499 | 1.25 | -0.02 | 0.00 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 43.50 | 0.00 | 0.87 | 0.44 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | -0.02 | 0.00 | -0.05 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 44.00 | 0.03 | 0.30 | 0.17 | 0.21 | -0.11 | -34.38% | 0.00 | 231 | 189 | 1.26 | -0.04 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 44.50 | 0.02 | 0.50 | 0.26 | % | 0.01 | 0 | 0 | 1.30 | -0.04 | 0.01 | -0.08 | 10/24/2025 4:00:04 PM EST | |||
| 45.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 0.01 | 130 | 7,836 | 1.36 | -0.04 | 0.01 | -0.08 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 45.50 | 0.02 | 0.38 | 0.20 | 0.30 | -0.18 | -37.50% | 0.00 | 4 | 107 | 1.17 | -0.05 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 46.00 | 0.10 | 0.39 | 0.25 | 0.29 | -0.28 | -49.13% | 0.01 | 74 | 98 | 1.25 | -0.05 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 46.50 | 0.04 | 0.69 | 0.37 | 0.36 | -1.11 | -75.51% | 0.01 | 10 | 15 | 1.25 | -0.06 | 0.01 | -0.10 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 47.00 | 0.29 | 0.42 | 0.36 | 0.37 | -0.23 | -38.34% | 0.01 | 130 | 459 | 1.30 | -0.06 | 0.01 | -0.10 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 848 | 1.52 | -0.06 | 0.01 | -0.10 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 48.00 | 0.28 | 0.48 | 0.38 | 0.40 | -0.28 | -41.18% | 0.01 | 134 | 905 | 1.23 | -0.08 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 48.50 | 0.23 | 0.58 | 0.41 | 0.42 | -0.38 | -47.50% | 0.01 | 92 | 302 | 1.20 | -0.09 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 49.00 | 0.43 | 0.50 | 0.47 | 0.44 | -0.41 | -48.24% | 0.01 | 126 | 438 | 1.21 | -0.09 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 49.50 | 0.31 | 0.69 | 0.50 | 0.51 | -0.41 | -44.57% | 0.01 | 88 | 245 | 1.18 | -0.10 | 0.02 | -0.14 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 50.00 | 0.57 | 0.61 | 0.59 | 0.57 | -0.39 | -40.63% | 0.01 | 1,149 | 2,149 | 1.22 | -0.11 | 0.02 | -0.15 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 51.00 | 0.60 | 0.79 | 0.70 | 0.79 | -0.46 | -36.80% | 0.01 | 206 | 932 | 1.18 | -0.13 | 0.02 | -0.16 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 52.00 | 0.86 | 0.97 | 0.92 | 0.92 | -0.68 | -42.50% | 0.02 | 307 | 395 | 1.19 | -0.16 | 0.02 | -0.18 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 53.00 | 1.05 | 1.15 | 1.10 | 1.06 | -0.68 | -39.08% | 0.02 | 479 | 304 | 1.18 | -0.19 | 0.03 | -0.20 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 54.00 | 1.30 | 1.37 | 1.34 | 1.36 | -0.69 | -33.66% | 0.02 | 303 | 925 | 1.17 | -0.22 | 0.03 | -0.21 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 55.00 | 1.56 | 1.64 | 1.60 | 1.60 | -0.80 | -33.34% | 0.03 | 1,249 | 2,182 | 1.16 | -0.25 | 0.03 | -0.23 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 56.00 | 1.80 | 2.00 | 1.90 | 1.85 | -1.10 | -37.29% | 0.03 | 385 | 254 | 1.15 | -0.29 | 0.04 | -0.24 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 57.00 | 2.14 | 2.42 | 2.28 | 2.18 | -1.15 | -34.54% | 0.04 | 497 | 918 | 1.15 | -0.33 | 0.04 | -0.26 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 58.00 | 2.57 | 2.84 | 2.71 | 2.66 | -0.84 | -24.00% | 0.05 | 1,792 | 801 | 1.16 | -0.37 | 0.04 | -0.27 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 59.00 | 3.00 | 3.20 | 3.10 | 3.10 | -1.30 | -29.55% | 0.05 | 754 | 762 | 1.14 | -0.41 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 60.00 | 3.55 | 3.70 | 3.63 | 3.60 | -1.06 | -22.75% | 0.06 | 1,415 | 2,339 | 1.17 | -0.45 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 61.00 | 4.00 | 4.30 | 4.15 | 4.21 | -1.19 | -22.04% | 0.07 | 579 | 423 | 1.15 | -0.49 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 62.00 | 4.65 | 4.90 | 4.78 | 4.80 | -1.88 | -28.15% | 0.08 | 502 | 386 | 1.16 | -0.53 | 0.04 | -0.29 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 63.00 | 5.35 | 5.70 | 5.53 | 5.40 | -1.00 | -15.63% | 0.09 | 196 | 366 | 1.17 | -0.57 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 64.00 | 6.00 | 6.35 | 6.18 | 6.15 | -1.24 | -16.78% | 0.10 | 69 | 176 | 1.21 | -0.61 | 0.04 | -0.28 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 65.00 | 6.65 | 7.15 | 6.90 | 6.92 | -1.37 | -16.53% | 0.11 | 319 | 1,001 | 1.23 | -0.64 | 0.04 | -0.27 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 66.00 | 6.50 | 8.15 | 7.33 | 7.02 | -2.08 | -22.86% | 0.11 | 43 | 431 | 1.11 | -0.67 | 0.04 | -0.27 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 67.00 | 7.90 | 8.75 | 8.33 | 7.92 | -2.73 | -25.64% | 0.12 | 37 | 363 | 1.21 | -0.70 | 0.03 | -0.26 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 68.00 | 8.30 | 9.85 | 9.08 | 9.02 | -1.73 | -16.10% | 0.13 | 96 | 377 | 1.18 | -0.73 | 0.03 | -0.25 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 69.00 | 9.80 | 10.35 | 10.08 | 10.10 | -1.50 | -12.94% | 0.15 | 30 | 198 | 1.27 | -0.76 | 0.03 | -0.24 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 70.00 | 10.05 | 11.50 | 10.78 | 11.00 | -1.48 | -11.86% | 0.15 | 110 | 487 | 1.20 | -0.78 | 0.03 | -0.22 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 71.00 | 10.45 | 13.00 | 11.73 | 11.05 | -1.68 | -13.20% | 0.17 | 4 | 270 | 1.77 | -0.80 | 0.03 | -0.21 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 72.00 | 10.75 | 13.35 | 12.05 | 12.25 | -1.75 | -12.50% | 0.17 | 16 | 210 | 1.61 | -0.82 | 0.03 | -0.20 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 73.00 | 12.55 | 14.15 | 13.35 | 12.84 | -0.56 | -4.18% | 0.18 | 6 | 235 | 1.60 | -0.84 | 0.02 | -0.19 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 74.00 | 12.60 | 15.55 | 14.08 | 14.20 | -1.03 | -6.77% | 0.19 | 29 | 99 | 1.83 | -0.85 | 0.02 | -0.18 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 75.00 | 14.55 | 16.50 | 15.53 | 15.05 | +0.55 | +3.80% | 0.21 | 30 | 421 | 1.87 | -0.87 | 0.02 | -0.17 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 76.00 | 15.05 | 17.00 | 16.03 | 15.17 | -3.38 | -18.23% | 0.21 | 2 | 66 | 1.73 | -0.88 | 0.02 | -0.16 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 77.00 | 16.10 | 17.90 | 17.00 | 21.96 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.75 | -0.89 | 0.02 | -0.15 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 78.00 | 16.15 | 18.90 | 17.53 | 17.50 | -1.03 | -5.56% | 0.22 | 11 | 129 | 1.81 | -0.90 | 0.02 | -0.14 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 79.00 | 17.70 | 19.85 | 18.78 | 19.58 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.84 | -0.91 | 0.01 | -0.13 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 80.00 | 18.00 | 20.95 | 19.48 | 18.30 | -3.20 | -14.89% | 0.24 | 4 | 88 | 1.94 | -0.92 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 81.00 | 19.00 | 21.75 | 20.38 | 28.36 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.90 | -0.92 | 0.01 | -0.12 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 82.00 | 20.55 | 22.75 | 21.65 | 20.64 | -3.16 | -13.28% | 0.26 | 6 | 206 | 1.95 | -0.93 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 83.00 | 21.10 | 23.75 | 22.43 | 22.47 | +4.27 | +23.47% | 0.27 | 8 | 48 | 2.00 | -0.94 | 0.01 | -0.11 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 84.00 | 21.90 | 24.70 | 23.30 | 14.10 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.02 | -0.94 | 0.01 | -0.10 | 10/15/2025 | 10/24/2025 4:00:04 PM EST |
| 85.00 | 23.50 | 25.80 | 24.65 | 26.20 | 0.00 | 0.00% | 0.29 | 0 | 105 | 2.12 | -0.95 | 0.01 | -0.09 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 86.00 | 24.00 | 26.65 | 25.33 | 17.65 | 0.00 | 0.00% | 0.29 | 0 | 54 | 2.09 | -0.95 | 0.01 | -0.08 | 10/16/2025 | 10/24/2025 4:00:04 PM EST |
| 87.00 | 25.00 | 27.65 | 26.33 | 15.50 | 0.00 | 0.00% | 0.30 | 0 | 14 | 2.14 | -0.96 | 0.01 | -0.08 | 10/8/2025 | 10/24/2025 4:00:04 PM EST |
| 88.00 | 26.10 | 28.65 | 27.38 | 18.00 | 0.00 | 0.00% | 0.31 | 0 | 25 | 2.18 | -0.96 | 0.01 | -0.07 | 10/15/2025 | 10/24/2025 4:00:04 PM EST |
| 89.00 | 26.85 | 29.65 | 28.25 | 25.75 | 0.00 | 0.00% | 0.32 | 0 | 15 | 2.23 | -0.96 | 0.01 | -0.07 | 10/17/2025 | 10/24/2025 4:00:04 PM EST |
| 90.00 | 27.75 | 30.60 | 29.18 | 27.00 | 0.00 | 0.00% | 0.32 | 0 | 30 | 2.25 | -0.97 | 0.01 | -0.07 | 10/17/2025 | 10/24/2025 4:00:04 PM EST |
| 94.00 | 32.00 | 34.60 | 33.30 | 23.20 | 0.00 | 0.00% | 0.35 | 0 | 97 | 2.41 | -0.97 | 0.00 | -0.06 | 10/15/2025 | 10/24/2025 4:00:04 PM EST |
| 95.00 | 32.70 | 35.60 | 34.15 | 18.80 | 0.00 | 0.00% | 0.36 | 0 | 32 | 2.45 | -0.97 | 0.00 | -0.06 | 10/13/2025 | 10/24/2025 4:00:04 PM EST |
| 99.00 | 36.75 | 39.60 | 38.18 | % | 0.39 | 0 | 0 | 2.61 | -0.98 | 0.00 | -0.05 | 10/24/2025 4:00:04 PM EST | |||
| 100.00 | 37.75 | 40.55 | 39.15 | 30.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.61 | -0.99 | 0.00 | -0.04 | 9/24/2025 | 10/24/2025 4:00:04 PM EST |
| 105.00 | 42.95 | 45.55 | 44.25 | 38.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.79 | -0.99 | 0.00 | -0.04 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 110.00 | 47.70 | 50.60 | 49.15 | % | 0.45 | 0 | 0 | 2.99 | -0.99 | 0.00 | -0.02 | 10/24/2025 4:00:04 PM EST | |||
| 114.00 | 51.90 | 54.45 | 53.18 | % | 0.47 | 0 | 0 | 3.01 | -0.99 | 0.00 | -0.02 | 10/24/2025 4:00:04 PM EST | |||
| 115.00 | 52.60 | 55.45 | 54.03 | % | 0.47 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 120.00 | 58.20 | 60.95 | 59.58 | 42.85 | 0.00 | 0.00% | 0.50 | 0 | 24 | 3.52 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:04 PM EST |
| 122.00 | 59.90 | 62.60 | 61.25 | % | 0.50 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |