Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $25.45 as of 1/7/2026 7:45:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 22.80 | 26.65 | 24.73 | 24.50 | +1.70 | +7.46% | 49.46 | 2 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 1.00 | 23.30 | 25.70 | 24.50 | 23.39 | 0.00 | 0.00% | 24.50 | 0 | 482 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 1.50 | 21.75 | 25.70 | 23.73 | 24.85 | +0.85 | +3.55% | 15.82 | 2 | 562 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 2.00 | 22.30 | 23.50 | 22.90 | 23.50 | 0.00 | 0.00% | 11.45 | 10 | 2,910 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 2.50 | 21.80 | 24.75 | 23.28 | 23.00 | 0.00 | 0.00% | 9.31 | 0 | 647 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 3.00 | 21.40 | 23.50 | 22.45 | 22.00 | 0.00 | 0.00% | 7.48 | 0 | 1,090 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 3.50 | 20.85 | 22.50 | 21.68 | 22.00 | 0.00 | 0.00% | 6.19 | 0 | 915 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 4.00 | 19.60 | 22.20 | 20.90 | 21.97 | +1.38 | +6.71% | 5.22 | 7 | 1,565 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 4.50 | 19.80 | 22.65 | 21.23 | 21.23 | +1.18 | +5.89% | 4.72 | 7 | 610 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 5.00 | 18.55 | 21.90 | 20.23 | 20.45 | +0.93 | +4.77% | 4.05 | 42 | 2,943 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 5.50 | 18.80 | 21.20 | 20.00 | 17.15 | 0.00 | 0.00% | 3.64 | 0 | 424 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 7.00 | 17.30 | 19.60 | 18.45 | 19.21 | +1.72 | +9.84% | 2.64 | 9 | 2,499 | 8.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 8.00 | 16.85 | 18.10 | 17.48 | 17.80 | +3.40 | +23.62% | 2.19 | 10 | 742 | 6.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 9.00 | 15.70 | 17.55 | 16.63 | 16.54 | 0.00 | 0.00% | 1.85 | 0 | 774 | 6.80 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 10.00 | 15.05 | 15.65 | 15.35 | 15.48 | +1.28 | +9.02% | 1.53 | 64 | 5,758 | 4.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 11.00 | 13.70 | 14.70 | 14.20 | 14.40 | 0.00 | 0.00% | 1.29 | 0 | 1,133 | 4.04 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 12.00 | 12.80 | 14.15 | 13.48 | 12.58 | 0.00 | 0.00% | 1.12 | 0 | 9,623 | 4.53 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 13.00 | 11.20 | 13.60 | 12.40 | 12.75 | +0.25 | +2.00% | 0.95 | 2 | 1,080 | 4.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 14.00 | 10.80 | 12.50 | 11.65 | 8.25 | 0.00 | 0.00% | 0.83 | 0 | 667 | 4.25 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 15.00 | 10.10 | 10.95 | 10.53 | 10.75 | +1.76 | +19.58% | 0.70 | 25 | 8,820 | 3.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 16.00 | 9.10 | 10.00 | 9.55 | 10.00 | +0.25 | +2.57% | 0.60 | 12 | 1,539 | 2.91 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 17.00 | 8.15 | 8.85 | 8.50 | 7.68 | 0.00 | 0.00% | 0.50 | 0 | 1,980 | 2.42 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 17.50 | 6.95 | 9.55 | 8.25 | % | 0.47 | 0 | 0 | 3.59 | 0.98 | 0.01 | -0.01 | 1/7/2026 4:00:05 PM EST | |||
| 18.00 | 6.85 | 8.60 | 7.73 | 6.31 | 0.00 | 0.00% | 0.43 | 0 | 770 | 2.98 | 0.98 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 18.50 | 6.30 | 8.65 | 7.48 | % | 0.40 | 0 | 0 | 3.35 | 0.98 | 0.01 | -0.01 | 1/7/2026 4:00:05 PM EST | |||
| 19.00 | 6.15 | 7.00 | 6.58 | 7.50 | +1.37 | +22.35% | 0.35 | 1 | 542 | 2.08 | 0.95 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 19.50 | 5.35 | 7.65 | 6.50 | % | 0.33 | 0 | 0 | 3.01 | 0.93 | 0.03 | -0.03 | 1/7/2026 4:00:05 PM EST | |||
| 20.00 | 5.00 | 5.80 | 5.40 | 5.74 | +0.44 | +8.31% | 0.27 | 40 | 9,034 | 1.62 | 0.92 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 20.50 | 4.40 | 6.15 | 5.28 | % | 0.26 | 0 | 0 | 2.28 | 0.91 | 0.04 | -0.04 | 1/7/2026 4:00:05 PM EST | |||
| 21.00 | 4.30 | 4.70 | 4.50 | 4.80 | -0.07 | -1.44% | 0.21 | 8 | 767 | 1.07 | 0.88 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 21.50 | 3.65 | 5.25 | 4.45 | % | 0.21 | 0 | 0 | 2.07 | 0.85 | 0.06 | -0.05 | 1/7/2026 4:00:05 PM EST | |||
| 22.00 | 3.45 | 3.90 | 3.68 | 3.68 | -0.12 | -3.16% | 0.17 | 22 | 2,409 | 1.08 | 0.82 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 22.50 | 2.92 | 3.75 | 3.34 | 3.50 | +0.90 | +34.62% | 0.15 | 13 | 190 | 1.08 | 0.79 | 0.07 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 23.00 | 2.61 | 3.10 | 2.86 | 2.90 | -0.11 | -3.66% | 0.12 | 199 | 3,144 | 1.00 | 0.75 | 0.08 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 23.50 | 2.39 | 2.75 | 2.57 | 2.87 | +0.43 | +17.63% | 0.11 | 6 | 278 | 1.04 | 0.71 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 24.00 | 2.07 | 2.28 | 2.18 | 2.22 | +0.08 | +3.74% | 0.09 | 568 | 3,427 | 0.98 | 0.66 | 0.10 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 24.50 | 1.81 | 1.95 | 1.88 | 1.93 | -0.13 | -6.32% | 0.08 | 44 | 1,247 | 0.98 | 0.60 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 25.00 | 1.55 | 1.69 | 1.62 | 1.55 | -0.17 | -9.89% | 0.06 | 936 | 7,621 | 0.98 | 0.55 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 25.50 | 1.33 | 1.46 | 1.40 | 1.41 | -0.14 | -9.04% | 0.05 | 381 | 417 | 0.98 | 0.49 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 26.00 | 1.13 | 1.26 | 1.20 | 1.20 | -0.14 | -10.45% | 0.05 | 1,573 | 3,405 | 0.98 | 0.44 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 26.50 | 0.96 | 1.10 | 1.03 | 1.03 | -0.07 | -6.37% | 0.04 | 193 | 522 | 1.00 | 0.39 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 27.00 | 0.83 | 0.93 | 0.88 | 0.92 | -0.06 | -6.13% | 0.03 | 698 | 5,768 | 1.00 | 0.35 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 27.50 | 0.66 | 0.80 | 0.73 | 0.78 | 0.00 | 0.00% | 0.03 | 52 | 296 | 1.00 | 0.31 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 28.00 | 0.58 | 0.69 | 0.64 | 0.63 | -0.15 | -19.24% | 0.02 | 2,316 | 5,734 | 1.02 | 0.27 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 28.50 | 0.50 | 0.61 | 0.56 | 0.69 | +0.09 | +15.00% | 0.02 | 13 | 590 | 1.03 | 0.24 | 0.08 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 29.00 | 0.42 | 0.52 | 0.47 | 0.49 | -0.05 | -9.26% | 0.02 | 886 | 1,100 | 1.04 | 0.21 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 30.00 | 0.29 | 0.40 | 0.35 | 0.38 | -0.03 | -7.32% | 0.01 | 969 | 14,311 | 1.08 | 0.17 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 31.00 | 0.27 | 0.37 | 0.32 | 0.35 | +0.06 | +20.69% | 0.01 | 96 | 2,739 | 1.16 | 0.13 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 32.00 | 0.22 | 0.30 | 0.26 | 0.25 | +0.02 | +8.70% | 0.01 | 100 | 4,585 | 1.21 | 0.10 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 33.00 | 0.18 | 0.22 | 0.20 | 0.21 | +0.04 | +23.53% | 0.01 | 41 | 12,454 | 1.21 | 0.08 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 34.00 | 0.15 | 0.20 | 0.18 | 0.22 | +0.12 | +120.00% | 0.01 | 80 | 1,225 | 1.27 | 0.06 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 35.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 253 | 5,670 | 1.30 | 0.05 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.09 | +90.00% | 0.00 | 5 | 731 | 1.40 | 0.03 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 37.00 | 0.04 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 42 | 5,350 | 1.34 | 0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.17 | -54.84% | 0.00 | 123 | 599 | 1.43 | 0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.08 | +0.03 | +60.00% | 0.00 | 91 | 726 | 1.92 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 40.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1,559 | 5,286 | 1.48 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 41.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 104 | 532 | 1.39 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 1,375 | 1.49 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 739 | 2.02 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 872 | 1.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,162 | 1.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 537 | 2.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 983 | 2.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 636 | 2.55 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 235 | 4,041 | 1.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 2,230 | 3.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,539 | 2.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 2.16 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 428 | 3.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 229 | 3.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 541 | 3.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,298 | 2.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,954 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,972 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,194 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,252 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,665 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,584 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 522 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 28,199 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 9,714 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 6,155 | 2.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,236 | 2.58 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 19,471 | 2.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,647 | 3,959 | 2.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 5,220 | 2.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 3,213 | 2.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 2,708 | 1.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 28,827 | 1.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 2,163 | 1.39 | -0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1,082 | 1,395 | 1.26 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 17.50 | 0.03 | 0.53 | 0.28 | 0.05 | -0.04 | -44.45% | 0.02 | 22 | 7 | 1.67 | -0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.02 | -25.00% | 0.01 | 17 | 3,107 | 1.30 | -0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.06 | % | 0.02 | 3 | 0 | 1.97 | -0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST | |
| 19.00 | 0.05 | 0.31 | 0.18 | 0.11 | -0.01 | -8.34% | 0.01 | 11 | 10,525 | 1.27 | -0.05 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 19.50 | 0.04 | 0.24 | 0.14 | 0.09 | -0.07 | -43.75% | 0.01 | 26 | 84 | 1.10 | -0.07 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 20.00 | 0.10 | 0.19 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 1,348 | 15,602 | 1.06 | -0.08 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 20.50 | 0.10 | 0.66 | 0.38 | 0.23 | -0.06 | -20.69% | 0.02 | 111 | 5 | 1.25 | -0.09 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 21.00 | 0.15 | 0.43 | 0.29 | 0.21 | -0.07 | -25.00% | 0.01 | 314 | 3,308 | 1.07 | -0.12 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 21.50 | 0.23 | 0.31 | 0.27 | 0.25 | -0.08 | -24.25% | 0.01 | 19 | 130 | 0.96 | -0.15 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 22.00 | 0.29 | 0.38 | 0.34 | 0.37 | -0.05 | -11.91% | 0.02 | 1,219 | 4,043 | 0.93 | -0.18 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 22.50 | 0.40 | 0.48 | 0.44 | 0.46 | -0.08 | -14.82% | 0.02 | 695 | 445 | 0.93 | -0.21 | 0.07 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 23.00 | 0.55 | 0.64 | 0.60 | 0.59 | -0.03 | -4.84% | 0.03 | 673 | 2,100 | 0.95 | -0.25 | 0.08 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 23.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.11 | -12.80% | 0.03 | 181 | 176 | 0.94 | -0.29 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 24.00 | 0.88 | 0.97 | 0.93 | 0.90 | -0.13 | -12.63% | 0.04 | 606 | 2,475 | 0.93 | -0.34 | 0.10 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 24.50 | 1.08 | 1.23 | 1.16 | 1.13 | -0.13 | -10.32% | 0.05 | 117 | 199 | 0.95 | -0.40 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 25.00 | 1.30 | 1.47 | 1.39 | 1.37 | -0.03 | -2.15% | 0.06 | 377 | 4,737 | 0.93 | -0.45 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 25.50 | 1.57 | 1.70 | 1.64 | 1.75 | -0.06 | -3.32% | 0.06 | 851 | 219 | 0.93 | -0.51 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 26.00 | 1.88 | 2.00 | 1.94 | 2.05 | +0.02 | +0.99% | 0.07 | 254 | 2,245 | 0.93 | -0.56 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 26.50 | 2.22 | 2.33 | 2.28 | 2.18 | -1.02 | -31.88% | 0.09 | 12 | 48 | 0.94 | -0.61 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 27.00 | 2.52 | 3.35 | 2.94 | 2.50 | -0.21 | -7.75% | 0.11 | 27 | 1,984 | 1.15 | -0.65 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 27.50 | 2.89 | 3.15 | 3.02 | 3.09 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.97 | -0.69 | 0.09 | -0.08 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 28.00 | 3.30 | 4.55 | 3.93 | 3.11 | -0.57 | -15.49% | 0.14 | 4 | 8,740 | 1.32 | -0.73 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 28.50 | 3.45 | 4.40 | 3.93 | 3.50 | -0.60 | -14.64% | 0.14 | 3 | 40 | 1.03 | -0.76 | 0.08 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 29.00 | 3.95 | 4.80 | 4.38 | 4.00 | -0.67 | -14.35% | 0.15 | 32 | 793 | 1.07 | -0.79 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 30.00 | 4.85 | 5.70 | 5.28 | 5.10 | -0.11 | -2.12% | 0.18 | 148 | 2,995 | 1.10 | -0.83 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 31.00 | 4.80 | 6.60 | 5.70 | 5.89 | -0.53 | -8.26% | 0.18 | 4 | 578 | 1.63 | -0.87 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 32.00 | 5.35 | 8.35 | 6.85 | 6.80 | -0.88 | -11.46% | 0.21 | 21 | 661 | 2.33 | -0.90 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 33.00 | 7.45 | 8.30 | 7.88 | 7.85 | -0.65 | -7.65% | 0.24 | 18 | 3,491 | 1.62 | -0.92 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 34.00 | 7.10 | 9.95 | 8.53 | 8.05 | -1.33 | -14.18% | 0.25 | 5 | 1,344 | 2.30 | -0.94 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 35.00 | 9.35 | 10.10 | 9.73 | 9.90 | -0.42 | -4.07% | 0.28 | 68 | 1,519 | 1.33 | -0.95 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 36.00 | 9.65 | 11.10 | 10.38 | 10.52 | -0.98 | -8.53% | 0.29 | 68 | 515 | 1.72 | -0.97 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 37.00 | 11.25 | 13.30 | 12.28 | 12.25 | -0.48 | -3.78% | 0.33 | 70 | 562 | 3.35 | -0.97 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 38.00 | 12.10 | 14.15 | 13.13 | 13.13 | -0.60 | -4.37% | 0.35 | 9 | 524 | 2.91 | -0.98 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.00 | 12.95 | 14.55 | 13.75 | 13.45 | -0.95 | -6.60% | 0.35 | 3 | 333 | 2.49 | -0.99 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 40.00 | 13.80 | 15.55 | 14.68 | 14.33 | -1.08 | -7.01% | 0.37 | 3 | 1,477 | 2.58 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 41.00 | 14.25 | 16.25 | 15.25 | 15.08 | -1.42 | -8.61% | 0.37 | 1 | 197 | 2.34 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.00 | 15.55 | 17.40 | 16.48 | 16.46 | -1.04 | -5.95% | 0.39 | 1 | 233 | 2.59 | -0.99 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 43.00 | 16.40 | 18.25 | 17.33 | 17.34 | -1.43 | -7.62% | 0.40 | 1 | 352 | 2.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 44.00 | 17.40 | 19.25 | 18.33 | 19.27 | 0.00 | 0.00% | 0.42 | 0 | 166 | 2.57 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 18.50 | 20.10 | 19.30 | 20.15 | -0.85 | -4.05% | 0.43 | 1 | 480 | 2.44 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 46.00 | 19.30 | 21.75 | 20.53 | 21.67 | 0.00 | 0.00% | 0.45 | 0 | 152 | 3.26 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 47.00 | 20.20 | 22.20 | 21.20 | 21.99 | 0.00 | 0.00% | 0.45 | 0 | 36 | 2.72 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 48.00 | 21.20 | 23.75 | 22.48 | 23.20 | 0.00 | 0.00% | 0.47 | 0 | 76 | 3.41 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 49.00 | 22.20 | 24.70 | 23.45 | 26.95 | 0.00 | 0.00% | 0.48 | 0 | 38 | 3.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 50.00 | 23.20 | 25.70 | 24.45 | 25.80 | 0.00 | 0.00% | 0.49 | 0 | 48 | 3.49 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 27.75 | 30.70 | 29.23 | 33.35 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 32.75 | 36.65 | 34.70 | 36.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 37.75 | 41.65 | 39.70 | 41.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 42.75 | 46.65 | 44.70 | 45.47 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 47.75 | 51.65 | 49.70 | 48.70 | 0.00 | 0.00% | 0.66 | 0 | 3 | 5.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 52.75 | 56.65 | 54.70 | 55.85 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 57.75 | 61.65 | 59.70 | 55.05 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 4:00:05 PM EST |