Options Chain for IONQ INC COM (IONQ) - $45.74 as of 9/23/2026 6:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.75 | 24.05 | 22.40 | 20.66 | 0.00 | 0.00% | 1.12 | 0 | 1 | 9.56 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 25.00 | 16.35 | 18.90 | 17.63 | 15.76 | 0.00 | 0.00% | 0.71 | 0 | 6 | 6.98 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 27.00 | 13.95 | 16.90 | 15.43 | 13.37 | 0.00 | 0.00% | 0.57 | 0 | 2 | 6.21 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 28.00 | 12.75 | 15.75 | 14.25 | 14.81 | +2.34 | +18.77% | 0.51 | 1 | 6 | 5.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 29.00 | 12.35 | 14.75 | 13.55 | 13.73 | +2.30 | +20.13% | 0.47 | 3 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 29.50 | 11.85 | 14.25 | 13.05 | 13.30 | +2.30 | +20.91% | 0.44 | 4 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.00 | 11.30 | 13.40 | 12.35 | 12.86 | +2.69 | +26.45% | 0.41 | 20 | 535 | 4.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.50 | 10.85 | 13.05 | 11.95 | 12.20 | +2.45 | +25.13% | 0.39 | 7 | 7 | 4.44 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 31.00 | 10.90 | 12.65 | 11.78 | 11.73 | +2.49 | +26.95% | 0.38 | 7 | 15 | 4.43 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 31.50 | 9.85 | 12.95 | 11.40 | 11.30 | +2.49 | +28.27% | 0.36 | 3 | 4 | 5.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 32.00 | 9.25 | 11.75 | 10.50 | 10.69 | +2.38 | +28.64% | 0.33 | 1 | 5 | 4.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 32.50 | 8.85 | 11.25 | 10.05 | 10.20 | +2.25 | +28.31% | 0.31 | 3 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 33.00 | 8.30 | 10.65 | 9.48 | 9.77 | +2.49 | +34.21% | 0.29 | 15 | 7 | 3.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 33.50 | 7.50 | 10.15 | 8.83 | 9.40 | +2.35 | +33.34% | 0.26 | 14 | 13 | 3.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 34.00 | 7.30 | 9.75 | 8.53 | 8.65 | +2.19 | +33.91% | 0.25 | 21 | 25 | 3.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 34.50 | 6.85 | 8.20 | 7.53 | 8.10 | +1.97 | +32.14% | 0.22 | 23 | 56 | 1.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 35.00 | 6.35 | 7.95 | 7.15 | 7.98 | +2.13 | +36.41% | 0.20 | 10 | 63 | 2.19 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 35.50 | 6.35 | 8.20 | 7.28 | 7.34 | +2.58 | +54.21% | 0.21 | 2 | 26 | 3.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 36.00 | 6.00 | 6.75 | 6.38 | 6.64 | +2.30 | +53.00% | 0.18 | 7 | 298 | 1.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 36.50 | 4.80 | 7.20 | 6.00 | 6.79 | +2.70 | +66.02% | 0.16 | 2 | 59 | 2.82 | 1.00 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 37.00 | 5.25 | 6.25 | 5.75 | 5.72 | +1.96 | +52.13% | 0.16 | 16 | 200 | 2.14 | 0.99 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 37.50 | 3.75 | 6.20 | 4.98 | 5.17 | +1.87 | +56.67% | 0.13 | 28 | 138 | 2.52 | 0.98 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 38.00 | 3.95 | 5.10 | 4.53 | 4.53 | +1.60 | +54.61% | 0.12 | 73 | 399 | 1.69 | 0.97 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 38.50 | 3.55 | 5.25 | 4.40 | 4.23 | +1.93 | +83.92% | 0.11 | 36 | 220 | 2.27 | 0.95 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 39.00 | 3.15 | 4.30 | 3.73 | 3.73 | +1.59 | +74.30% | 0.10 | 268 | 1,411 | 1.66 | 0.92 | 0.05 | -0.09 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 39.50 | 2.65 | 3.85 | 3.25 | 3.34 | +1.48 | +79.57% | 0.08 | 69 | 150 | 1.57 | 0.89 | 0.07 | -0.11 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 40.00 | 2.57 | 2.94 | 2.76 | 2.72 | +1.23 | +82.55% | 0.07 | 1,119 | 3,510 | 1.00 | 0.85 | 0.09 | -0.14 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 40.50 | 2.26 | 2.52 | 2.39 | 2.39 | +1.15 | +92.75% | 0.06 | 456 | 995 | 0.87 | 0.80 | 0.11 | -0.17 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 41.00 | 1.88 | 2.10 | 1.99 | 2.03 | +1.00 | +97.09% | 0.05 | 2,149 | 2,128 | 0.89 | 0.74 | 0.12 | -0.20 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 41.50 | 1.53 | 1.80 | 1.67 | 1.73 | +0.93 | +116.25% | 0.04 | 816 | 689 | 0.86 | 0.67 | 0.14 | -0.23 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 42.00 | 1.25 | 1.40 | 1.33 | 1.33 | +0.68 | +104.62% | 0.03 | 4,390 | 2,770 | 0.84 | 0.59 | 0.15 | -0.25 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 42.50 | 1.04 | 1.10 | 1.07 | 1.11 | +0.61 | +122.00% | 0.03 | 4,710 | 768 | 0.88 | 0.52 | 0.15 | -0.26 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 43.00 | 0.82 | 0.89 | 0.86 | 0.90 | +0.48 | +114.29% | 0.02 | 12,491 | 1,537 | 0.88 | 0.44 | 0.15 | -0.26 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 43.50 | 0.63 | 0.72 | 0.68 | 0.62 | +0.30 | +93.75% | 0.02 | 3,685 | 750 | 0.87 | 0.38 | 0.14 | -0.26 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 44.00 | 0.49 | 0.58 | 0.54 | 0.58 | +0.30 | +107.15% | 0.01 | 4,480 | 1,226 | 0.87 | 0.31 | 0.13 | -0.25 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 44.50 | 0.40 | 0.48 | 0.44 | 0.50 | +0.33 | +194.12% | 0.01 | 2,312 | 452 | 0.91 | 0.26 | 0.12 | -0.24 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 45.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.18 | +120.00% | 0.01 | 18,503 | 6,329 | 0.93 | 0.22 | 0.10 | -0.22 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 45.50 | 0.24 | 0.31 | 0.28 | 0.25 | +0.14 | +127.28% | 0.01 | 1,370 | 490 | 0.94 | 0.18 | 0.09 | -0.20 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 46.00 | 0.20 | 0.24 | 0.22 | 0.20 | +0.11 | +122.23% | 0.00 | 6,193 | 1,201 | 0.97 | 0.14 | 0.08 | -0.18 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 46.50 | 0.15 | 0.24 | 0.20 | 0.16 | +0.08 | +100.00% | 0.00 | 373 | 107 | 1.02 | 0.12 | 0.07 | -0.15 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 47.00 | 0.12 | 0.18 | 0.15 | 0.13 | +0.09 | +225.00% | 0.00 | 1,520 | 644 | 1.02 | 0.09 | 0.05 | -0.13 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 47.50 | 0.09 | 0.17 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 343 | 36 | 1.06 | 0.07 | 0.05 | -0.11 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 48.00 | 0.07 | 0.19 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 1,321 | 493 | 1.07 | 0.06 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 0.23 | 0.12 | 0.11 | +0.10 | +1,000.00% | 0.00 | 93 | 3 | 1.39 | 0.03 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 284 | 326 | 1.23 | 0.03 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 49.50 | 0.01 | 0.17 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 97 | 1.20 | 0.02 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 50.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 3,556 | 1,748 | 1.15 | 0.02 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 268 | 179 | 1.36 | 0.01 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 127 | 157 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 53.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 27 | 75 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.19 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 27 | 2.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 55.00 | 0.02 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 293 | 1,679 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 140 | 308 | 2.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 164 | 795 | 2.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 146 | 2.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/23/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 185 | 1.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 274 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 179 | 1.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 88 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 327 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 165 | 256 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 121 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 60 | 774 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 46 | 267 | 1.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 229 | 787 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 36.50 | 0.01 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 273 | 636 | 1.11 | 0.00 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 37.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 400 | 718 | 1.07 | -0.01 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.09 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 302 | 302 | 0.91 | -0.02 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 38.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.18 | -85.72% | 0.00 | 1,725 | 1,561 | 0.88 | -0.03 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 38.50 | 0.02 | 0.18 | 0.10 | 0.06 | -0.23 | -79.31% | 0.00 | 188 | 493 | 0.90 | -0.05 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 39.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.33 | -78.58% | 0.00 | 466 | 1,203 | 0.85 | -0.08 | 0.05 | -0.09 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 39.50 | 0.11 | 0.15 | 0.13 | 0.17 | -0.41 | -70.69% | 0.00 | 188 | 604 | 0.85 | -0.11 | 0.07 | -0.11 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 40.00 | 0.16 | 0.22 | 0.19 | 0.16 | -0.62 | -79.49% | 0.00 | 1,462 | 1,459 | 0.80 | -0.15 | 0.09 | -0.14 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 40.50 | 0.24 | 0.31 | 0.28 | 0.30 | -0.67 | -69.08% | 0.01 | 1,474 | 209 | 0.79 | -0.20 | 0.11 | -0.17 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 41.00 | 0.34 | 0.48 | 0.41 | 0.40 | -0.88 | -68.75% | 0.01 | 805 | 237 | 0.81 | -0.26 | 0.12 | -0.20 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 41.50 | 0.50 | 0.64 | 0.57 | 0.58 | -1.32 | -69.48% | 0.01 | 608 | 48 | 0.81 | -0.33 | 0.14 | -0.23 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 42.00 | 0.67 | 0.84 | 0.76 | 0.76 | -1.43 | -65.30% | 0.02 | 1,456 | 282 | 0.80 | -0.41 | 0.15 | -0.25 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 42.50 | 0.88 | 1.09 | 0.99 | 0.98 | -1.48 | -60.17% | 0.02 | 1,743 | 10 | 0.80 | -0.48 | 0.15 | -0.26 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 43.00 | 1.18 | 1.39 | 1.29 | 1.28 | -1.89 | -59.63% | 0.03 | 1,289 | 233 | 0.80 | -0.56 | 0.15 | -0.26 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 43.50 | 1.43 | 1.72 | 1.58 | 1.76 | -1.68 | -48.84% | 0.04 | 241 | 5 | 0.80 | -0.62 | 0.14 | -0.26 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 44.00 | 1.76 | 2.50 | 2.13 | 1.70 | -2.04 | -54.55% | 0.05 | 660 | 230 | 0.98 | -0.69 | 0.13 | -0.25 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 44.50 | 2.17 | 2.92 | 2.55 | 2.48 | -2.09 | -45.74% | 0.06 | 71 | 8 | 1.02 | -0.74 | 0.12 | -0.24 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 45.00 | 2.54 | 3.30 | 2.92 | 2.90 | -1.77 | -37.91% | 0.06 | 144 | 166 | 1.00 | -0.78 | 0.10 | -0.22 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 45.50 | 1.92 | 4.45 | 3.19 | 2.99 | -2.11 | -41.38% | 0.07 | 12 | 2 | 2.13 | -0.82 | 0.09 | -0.20 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 46.00 | 3.10 | 4.95 | 4.03 | 3.55 | -2.15 | -37.72% | 0.09 | 48 | 177 | 2.25 | -0.86 | 0.08 | -0.18 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 46.50 | 3.55 | 5.35 | 4.45 | 4.15 | -1.90 | -31.41% | 0.10 | 4 | 6 | 2.29 | -0.88 | 0.07 | -0.15 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 47.00 | 3.45 | 5.85 | 4.65 | 4.77 | -1.71 | -26.39% | 0.10 | 6 | 27 | 2.41 | -0.91 | 0.05 | -0.13 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 47.50 | 3.75 | 6.25 | 5.00 | 4.77 | -2.10 | -30.57% | 0.11 | 9 | 14 | 2.43 | -0.93 | 0.05 | -0.11 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 48.00 | 4.45 | 6.75 | 5.60 | 5.60 | -1.70 | -23.29% | 0.12 | 63 | 24 | 2.54 | -0.94 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 48.50 | 4.65 | 7.40 | 6.03 | 5.95 | -2.25 | -27.44% | 0.12 | 6 | 1 | 2.79 | -0.97 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 49.00 | 5.45 | 7.25 | 6.35 | 6.35 | -2.26 | -26.25% | 0.13 | 15 | 12 | 2.25 | -0.97 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 49.50 | 5.70 | 7.75 | 6.73 | 6.78 | -2.26 | -25.00% | 0.14 | 5 | 6 | 2.35 | -0.98 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 50.00 | 6.40 | 8.70 | 7.55 | 7.14 | -2.31 | -24.45% | 0.15 | 14 | 19 | 2.90 | -0.98 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 51.00 | 7.15 | 9.30 | 8.23 | 8.06 | -2.59 | -24.32% | 0.16 | 1 | 15 | 2.67 | -0.99 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 52.00 | 8.30 | 10.70 | 9.50 | 11.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.27 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 53.00 | 9.20 | 11.75 | 10.48 | 12.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.49 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 54.00 | 10.05 | 12.70 | 11.38 | % | 0.21 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 55.00 | 11.10 | 13.75 | 12.43 | 12.37 | -4.68 | -27.45% | 0.23 | 1 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 60.00 | 16.10 | 18.45 | 17.28 | 22.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:02 PM EST |
| 65.00 | 20.55 | 24.05 | 22.30 | 23.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:02 PM EST |
| 70.00 | 25.60 | 28.70 | 27.15 | 28.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:02 PM EST |