Options Chain for IONQ INC COM (IONQ) - $36.27 as of 10/13/2026 2:47:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 23.75 | 25.90 | 24.83 | 24.92 | -1.28 | -4.89% | 2.48 | 29 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 12.50 | 21.30 | 23.45 | 22.38 | 22.47 | -1.27 | -5.35% | 1.79 | 29 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 15.00 | 18.85 | 20.55 | 19.70 | 21.20 | 0.00 | 0.00% | 1.31 | 0 | 16 | 7.02 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 17.50 | 16.60 | 17.85 | 17.23 | 17.07 | -2.53 | -12.91% | 0.98 | 13 | 49 | 5.34 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 19.00 | 11.60 | 15.10 | 13.35 | 16.46 | 0.00 | 0.00% | 0.70 | 0 | 6 | 8/4/2026 | EST | ||||
| 20.00 | 14.20 | 15.50 | 14.85 | 14.88 | -9.14 | -38.06% | 0.74 | 36 | 85 | 4.83 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 20.00 | 10.70 | 14.10 | 12.40 | 17.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 8/14/2026 | EST | ||||
| 21.00 | 9.60 | 13.10 | 11.35 | % | 0.54 | 0 | 0 | EST | |||||||
| 22.00 | 8.60 | 12.10 | 10.35 | % | 0.47 | 0 | 0 | EST | |||||||
| 22.50 | 11.40 | 13.30 | 12.35 | 12.12 | -1.74 | -12.56% | 0.55 | 38 | 43 | 4.55 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 23.00 | 7.60 | 11.10 | 9.35 | % | 0.41 | 0 | 0 | EST | |||||||
| 24.00 | 7.25 | 9.50 | 8.38 | % | 0.35 | 0 | 1 | EST | |||||||
| 25.00 | 8.45 | 11.00 | 9.73 | 9.75 | -1.50 | -13.34% | 0.39 | 3 | 185 | 3.94 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 25.00 | 6.25 | 8.50 | 7.38 | % | 0.30 | 0 | 24 | EST | |||||||
| 26.00 | 5.25 | 7.50 | 6.38 | % | 0.25 | 0 | 2 | EST | |||||||
| 27.00 | 4.25 | 6.10 | 5.18 | % | 0.19 | 0 | 0 | EST | |||||||
| 28.00 | 3.25 | 5.50 | 4.38 | 8.52 | 0.00 | 0.00% | 0.16 | 0 | 3 | 9/29/2026 | EST | ||||
| 29.00 | 2.43 | 4.10 | 3.27 | % | 0.11 | 0 | 1 | EST | |||||||
| 29.00 | 5.10 | 6.90 | 6.00 | 5.75 | -1.48 | -20.47% | 0.21 | 2 | 28 | 2.84 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 30.00 | 4.50 | 5.85 | 5.18 | 4.75 | -1.50 | -24.00% | 0.17 | 31 | 2,032 | 1.32 | 0.98 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 30.00 | 1.40 | 3.20 | 2.30 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 9/28/2026 | EST | ||||
| 31.00 | 0.35 | 2.39 | 1.37 | % | 0.04 | 0 | 0 | EST | |||||||
| 31.00 | 3.10 | 5.05 | 4.08 | 3.91 | -12.02 | -75.46% | 0.13 | 2 | 1 | 2.35 | 0.96 | 0.04 | -0.03 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 32.00 | 2.36 | 3.15 | 2.76 | 2.92 | -1.28 | -30.48% | 0.09 | 18 | 4 | 1.13 | 0.90 | 0.08 | -0.07 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 1.30 | 0.65 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 9/21/2026 | EST | ||||
| 32.50 | 1.81 | 3.15 | 2.48 | 2.38 | -1.62 | -40.50% | 0.08 | 28 | 15 | 0.86 | 0.86 | 0.10 | -0.09 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 8/28/2026 | EST | ||||
| 33.00 | 1.90 | 2.07 | 1.99 | 2.02 | -1.56 | -43.58% | 0.06 | 52 | 20 | 0.68 | 0.80 | 0.13 | -0.11 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 33.50 | 1.52 | 1.70 | 1.61 | 1.59 | -1.37 | -46.29% | 0.05 | 52 | 4 | 0.68 | 0.72 | 0.15 | -0.13 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 41 | 8/12/2026 | EST | ||||
| 34.00 | 1.19 | 1.36 | 1.28 | 1.30 | -1.17 | -47.37% | 0.04 | 317 | 33 | 0.68 | 0.64 | 0.17 | -0.14 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 34.50 | 0.95 | 1.04 | 1.00 | 1.00 | -1.03 | -50.74% | 0.03 | 1,645 | 1,403 | 0.69 | 0.56 | 0.18 | -0.15 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 10/12/2026 | EST | ||||
| 35.00 | 0.75 | 0.79 | 0.77 | 0.78 | -0.97 | -55.43% | 0.02 | 2,538 | 4,110 | 0.71 | 0.47 | 0.18 | -0.15 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 35.50 | 0.54 | 0.59 | 0.57 | 0.57 | -0.82 | -59.00% | 0.02 | 2,247 | 1,406 | 0.70 | 0.38 | 0.17 | -0.14 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 8/4/2026 | EST | ||||
| 36.00 | 0.39 | 0.44 | 0.42 | 0.40 | -0.76 | -65.52% | 0.01 | 971 | 1,269 | 0.71 | 0.30 | 0.16 | -0.13 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 36.50 | 0.29 | 0.32 | 0.31 | 0.29 | -0.62 | -68.14% | 0.01 | 1,288 | 1,990 | 0.73 | 0.24 | 0.14 | -0.12 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 8/28/2026 | EST | ||||
| 37.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.48 | -68.58% | 0.01 | 2,474 | 1,580 | 0.73 | 0.18 | 0.11 | -0.10 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 37.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.38 | -69.10% | 0.00 | 436 | 1,999 | 0.76 | 0.14 | 0.09 | -0.09 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 38.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.32 | -74.42% | 0.00 | 1,377 | 1,021 | 0.76 | 0.10 | 0.08 | -0.07 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 38.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.22 | -70.97% | 0.00 | 259 | 359 | 0.78 | 0.08 | 0.06 | -0.06 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 39.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 553 | 1,239 | 0.81 | 0.06 | 0.05 | -0.05 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 39.50 | 0.02 | 0.05 | 0.04 | 0.06 | -0.14 | -70.00% | 0.00 | 87 | 581 | 0.76 | 0.05 | 0.04 | -0.04 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 2,809 | 10,162 | 0.84 | 0.04 | 0.03 | -0.03 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 47 | 10/5/2026 | EST | ||||
| 40.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 51 | 523 | 0.92 | 0.02 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 41.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 67 | 2,400 | 0.93 | 0.02 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 41.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 53 | 493 | 1.15 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 522 | 2,543 | 1.02 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 69 | 614 | 1.11 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 43.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 144 | 1,508 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 43.50 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 330 | 1.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 952 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 44.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 70 | 1.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 384 | 9,546 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 71 | 10/12/2026 | EST | ||||
| 45.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 170 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 31 | 2,381 | 1.35 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 46.50 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 47.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 54 | 2,016 | 1.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 21 | 140 | 1.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 85 | 934 | 1.55 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 48.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 105 | 1.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 154 | 3.18 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 49.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 103 | 1.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 9/28/2026 | EST | ||||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 7,633 | 1.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:50 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 817 | 8/3/2026 | EST | ||||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 4,189 | 1.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 4,068 | 2.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,953 | 2.53 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,974 | 2.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,952 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,392 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,271 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 1 | EST | |||||||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | EST | |||||||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 350 | 2.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 3 | EST | |||||||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | EST | |||||||
| 22.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,813 | 1.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | EST | |||||||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 3 | EST | |||||||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18,287 | 1.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 197 | EST | |||||||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 8/10/2026 | EST | ||||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | EST | |||||||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,055 | 9,957 | 0.80 | -0.02 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | EST | |||||||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | EST | |||||||
| 31.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 16 | 75 | 0.88 | -0.04 | 0.04 | -0.03 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 7 | EST | |||||||
| 32.00 | 0.04 | 0.11 | 0.08 | 0.10 | +0.08 | +400.00% | 0.00 | 93 | 151 | 0.66 | -0.10 | 0.08 | -0.07 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 32.50 | 0.12 | 0.20 | 0.16 | 0.17 | +0.12 | +240.00% | 0.00 | 150 | 29 | 0.70 | -0.14 | 0.10 | -0.09 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 33.00 | 0.14 | 2.80 | 1.47 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 30 | 9/16/2026 | EST | ||||
| 33.00 | 0.22 | 0.27 | 0.25 | 0.27 | +0.18 | +200.00% | 0.01 | 181 | 304 | 0.69 | -0.20 | 0.13 | -0.11 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 33.50 | 0.35 | 0.39 | 0.37 | 0.37 | +0.26 | +236.37% | 0.01 | 119 | 102 | 0.69 | -0.28 | 0.15 | -0.13 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 34.00 | 1.60 | 2.69 | 2.15 | 1.98 | +0.60 | +43.48% | 0.06 | 24 | 1 | 10/13/2026 | EST | ||||
| 34.00 | 0.52 | 0.55 | 0.54 | 0.52 | +0.29 | +126.09% | 0.02 | 1,896 | 429 | 0.69 | -0.36 | 0.17 | -0.14 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 34.50 | 0.72 | 0.81 | 0.77 | 0.77 | +0.41 | +113.89% | 0.02 | 846 | 471 | 0.69 | -0.44 | 0.18 | -0.15 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 35.00 | 0.98 | 1.05 | 1.02 | 1.01 | +0.54 | +114.90% | 0.03 | 2,491 | 6,794 | 0.69 | -0.53 | 0.18 | -0.15 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 35.00 | 1.80 | 3.50 | 2.65 | 2.96 | +0.65 | +28.14% | 0.08 | 1 | 55 | 10/13/2026 | EST | ||||
| 35.50 | 1.26 | 1.42 | 1.34 | 1.35 | +0.62 | +84.94% | 0.04 | 204 | 411 | 0.72 | -0.62 | 0.17 | -0.14 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 36.00 | 2.65 | 4.60 | 3.63 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 5 | 10/12/2026 | EST | ||||
| 36.00 | 1.61 | 1.75 | 1.68 | 1.65 | +0.70 | +73.69% | 0.05 | 336 | 967 | 0.72 | -0.70 | 0.16 | -0.13 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 36.50 | 1.99 | 2.11 | 2.05 | 2.06 | +0.86 | +71.67% | 0.06 | 228 | 509 | 0.71 | -0.76 | 0.14 | -0.12 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 37.00 | 3.95 | 5.55 | 4.75 | 2.38 | 0.00 | 0.00% | 0.13 | 0 | 33 | 10/8/2026 | EST | ||||
| 37.00 | 2.37 | 2.55 | 2.46 | 2.55 | +1.08 | +73.47% | 0.07 | 92 | 1,096 | 0.71 | -0.82 | 0.11 | -0.10 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 37.50 | 2.65 | 3.05 | 2.85 | 3.05 | +1.35 | +79.42% | 0.08 | 36 | 455 | 0.62 | -0.86 | 0.09 | -0.09 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 38.00 | 3.25 | 3.65 | 3.45 | 3.42 | +1.30 | +61.33% | 0.09 | 57 | 1,851 | 0.95 | -0.90 | 0.08 | -0.07 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 38.50 | 3.65 | 4.00 | 3.83 | 3.87 | +1.26 | +48.28% | 0.10 | 10 | 331 | 1.04 | -0.92 | 0.06 | -0.06 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 39.00 | 4.25 | 4.45 | 4.35 | 4.33 | +1.31 | +43.38% | 0.11 | 152 | 1,402 | 1.20 | -0.94 | 0.05 | -0.05 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 39.50 | 4.25 | 5.40 | 4.83 | 5.00 | +1.62 | +47.93% | 0.12 | 142 | 665 | 1.47 | -0.95 | 0.04 | -0.04 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 40.00 | 5.05 | 5.50 | 5.28 | 5.30 | +1.37 | +34.86% | 0.13 | 197 | 24,092 | 1.21 | -0.96 | 0.03 | -0.03 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 40.00 | 6.75 | 8.65 | 7.70 | 5.46 | 0.00 | 0.00% | 0.19 | 0 | 0 | 10/9/2026 | EST | ||||
| 40.50 | 5.45 | 5.85 | 5.65 | 5.82 | +1.41 | +31.98% | 0.14 | 178 | 476 | 1.37 | -0.98 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 41.00 | 6.10 | 6.85 | 6.48 | 6.26 | +1.33 | +26.98% | 0.16 | 33 | 836 | 1.26 | -0.98 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 41.50 | 5.50 | 8.10 | 6.80 | 6.90 | +1.55 | +28.98% | 0.16 | 15 | 352 | 1.88 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 42.00 | 6.85 | 7.85 | 7.35 | 7.44 | +1.57 | +26.75% | 0.17 | 85 | 588 | 1.68 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 42.50 | 7.40 | 8.20 | 7.80 | 8.00 | +1.80 | +29.04% | 0.18 | 11 | 265 | 1.66 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 43.00 | 8.10 | 8.70 | 8.40 | 8.33 | +1.56 | +23.05% | 0.20 | 18 | 835 | 1.73 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 43.50 | 8.15 | 10.10 | 9.13 | 8.90 | +1.60 | +21.92% | 0.21 | 15 | 167 | 2.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 44.00 | 8.95 | 10.60 | 9.78 | 9.30 | +1.40 | +17.73% | 0.22 | 35 | 1,046 | 2.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 44.50 | 8.55 | 11.05 | 9.80 | 9.85 | +4.86 | +97.40% | 0.22 | 6 | 18 | 2.47 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 45.00 | 9.90 | 11.40 | 10.65 | 10.23 | +1.50 | +17.19% | 0.24 | 52 | 1,720 | 2.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 45.00 | 11.60 | 13.90 | 12.75 | 7.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 9/25/2026 | EST | ||||
| 45.50 | 10.20 | 11.75 | 10.98 | 10.88 | +5.08 | +87.59% | 0.24 | 19 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 46.00 | 11.00 | 12.55 | 11.78 | 11.49 | +1.69 | +17.25% | 0.26 | 2 | 177 | 2.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 46.50 | 11.70 | 12.35 | 12.03 | 12.12 | +1.87 | +18.25% | 0.26 | 9 | 6 | 2.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 47.00 | 12.00 | 12.80 | 12.40 | 12.35 | +1.53 | +14.14% | 0.26 | 14 | 7 | 2.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 47.50 | 11.50 | 14.05 | 12.78 | 12.78 | +1.64 | +14.73% | 0.27 | 6 | 3 | 3.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 48.00 | 12.65 | 14.20 | 13.43 | 13.42 | +1.70 | +14.51% | 0.28 | 14 | 33 | 3.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 48.50 | 13.05 | 14.95 | 14.00 | 10.83 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.75 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 49.00 | 13.00 | 15.45 | 14.23 | 13.26 | +2.44 | +22.56% | 0.29 | 1 | 3 | 3.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 49.50 | 13.50 | 16.05 | 14.78 | 13.69 | % | 0.30 | 1 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST | |
| 50.00 | 15.90 | 19.20 | 17.55 | % | 0.35 | 0 | 0 | EST | |||||||
| 50.00 | 14.30 | 16.55 | 15.43 | 15.40 | +1.65 | +12.00% | 0.31 | 3 | 38 | 3.47 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 51.00 | 15.00 | 17.55 | 16.28 | 15.95 | +2.57 | +19.21% | 0.32 | 4 | 2 | 4.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 52.00 | 16.00 | 18.55 | 17.28 | 16.90 | % | 0.33 | 3 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST | |
| 53.00 | 17.00 | 19.60 | 18.30 | 16.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:50 PM EST |
| 54.00 | 18.00 | 20.55 | 19.28 | 18.58 | +0.56 | +3.11% | 0.36 | 1 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 55.00 | 19.05 | 21.50 | 20.28 | 19.51 | +0.54 | +2.85% | 0.37 | 1 | 30 | 4.63 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 55.00 | 20.90 | 24.20 | 22.55 | 19.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 10/8/2026 | EST | ||||
| 56.00 | 20.00 | 22.55 | 21.28 | 21.06 | % | 0.38 | 3 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST | |
| 60.00 | 24.25 | 26.50 | 25.38 | 25.01 | +2.41 | +10.67% | 0.42 | 4 | 2 | 5.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:50 PM EST |
| 65.00 | 29.05 | 31.50 | 30.28 | 27.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:50 PM EST |
| 70.00 | 34.05 | 36.50 | 35.28 | 26.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:50 PM EST |
| 75.00 | 39.00 | 41.55 | 40.28 | 31.81 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:50 PM EST |
| 80.00 | 44.05 | 46.50 | 45.28 | 31.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/13/2026 3:59:50 PM EST |
| 85.00 | 49.00 | 51.55 | 50.28 | 35.37 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/13/2026 3:59:50 PM EST |
| 90.00 | 54.05 | 56.55 | 55.30 | 52.79 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:50 PM EST |
| 95.00 | 59.05 | 61.55 | 60.30 | 40.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/13/2026 3:59:50 PM EST |
| 100.00 | 64.05 | 66.60 | 65.33 | % | 0.65 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:50 PM EST | |||
| 105.00 | 69.10 | 71.60 | 70.35 | % | 0.67 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:50 PM EST | |||
| 110.00 | 74.05 | 76.60 | 75.33 | % | 0.68 | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:50 PM EST | |||
| 115.00 | 79.00 | 81.60 | 80.30 | % | 0.70 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:50 PM EST | |||
| 120.00 | 84.00 | 86.60 | 85.30 | 65.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/13/2026 3:59:50 PM EST |
| 125.00 | 89.00 | 91.60 | 90.30 | % | 0.72 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:50 PM EST | |||
| 130.00 | 94.00 | 96.55 | 95.28 | % | 0.73 | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:50 PM EST | |||
| 135.00 | 99.00 | 101.60 | 100.30 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:50 PM EST | |||
| 140.00 | 104.05 | 106.55 | 105.30 | 82.70 | 0.00 | 0.00% | 0.75 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/13/2026 3:59:50 PM EST |