Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $40.24 as of 10/6/2025 6:34:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 36.25 | 36.85 | 36.55 | 34.62 | +10.62 | +44.25% | 7.31 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 6.00 | 35.15 | 35.85 | 35.50 | 35.70 | +11.02 | +44.66% | 5.92 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 7.00 | 34.40 | 34.85 | 34.63 | 35.13 | +12.48 | +55.10% | 4.95 | 3 | 1 | 9.80 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 8.00 | 33.00 | 33.85 | 33.43 | 33.91 | +12.56 | +58.83% | 4.18 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 9.00 | 32.50 | 33.65 | 33.08 | 33.00 | +12.20 | +58.66% | 3.68 | 4 | 1 | 9.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 10.00 | 31.50 | 31.90 | 31.70 | 31.93 | +9.59 | +42.93% | 3.17 | 4 | 3 | 8.14 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 10.50 | 30.85 | 31.30 | 31.08 | 31.55 | +1.77 | +5.95% | 2.96 | 4 | 4 | 8.95 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 11.00 | 29.90 | 30.80 | 30.35 | 28.58 | -0.75 | -2.56% | 2.76 | 1 | 5 | 6.33 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 11.50 | 30.05 | 30.35 | 30.20 | 17.65 | 0.00 | 0.00% | 2.63 | 0 | 33 | 6.84 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 3:59:57 PM EST |
| 12.00 | 29.50 | 29.85 | 29.68 | 27.64 | -0.23 | -0.83% | 2.47 | 2 | 6 | 6.63 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 12.50 | 29.00 | 29.35 | 29.18 | 27.19 | -0.25 | -0.92% | 2.33 | 2 | 21 | 6.42 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 13.00 | 28.35 | 28.80 | 28.58 | 26.79 | +4.74 | +21.50% | 2.20 | 1 | 171 | 5.08 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 13.50 | 27.85 | 28.30 | 28.08 | 28.30 | +2.06 | +7.86% | 2.08 | 7 | 47 | 5.40 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 14.00 | 27.50 | 27.85 | 27.68 | 26.95 | +1.14 | +4.42% | 1.98 | 3 | 7 | 5.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 14.50 | 27.05 | 27.40 | 27.23 | 25.54 | -0.10 | -0.39% | 1.88 | 1 | 9 | 4.63 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 15.00 | 26.60 | 26.90 | 26.75 | 25.15 | +5.67 | +29.11% | 1.78 | 1 | 127 | 4.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 15.50 | 26.10 | 26.70 | 26.40 | 26.25 | +1.55 | +6.28% | 1.70 | 22 | 106 | 5.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 16.00 | 25.55 | 26.10 | 25.83 | 23.60 | 0.00 | 0.00% | 1.61 | 0 | 111 | 4.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 16.50 | 25.15 | 25.70 | 25.43 | 24.85 | +1.15 | +4.86% | 1.54 | 3 | 155 | 5.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 17.00 | 24.65 | 25.10 | 24.88 | 25.35 | +2.71 | +11.97% | 1.46 | 2 | 340 | 4.65 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 17.50 | 24.15 | 24.30 | 24.23 | 22.20 | +0.52 | +2.40% | 1.38 | 26 | 278 | 6.09 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 18.00 | 23.25 | 23.85 | 23.55 | 24.83 | +2.98 | +13.64% | 1.31 | 1 | 386 | 3.73 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 18.50 | 23.10 | 23.30 | 23.20 | 23.78 | +1.95 | +8.94% | 1.25 | 6 | 142 | 4.66 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 19.00 | 22.45 | 23.40 | 22.93 | 23.33 | +2.17 | +10.26% | 1.21 | 25 | 245 | 3.51 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 19.50 | 22.00 | 22.35 | 22.18 | 19.80 | -0.54 | -2.66% | 1.14 | 4 | 92 | 4.70 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 20.00 | 21.65 | 22.05 | 21.85 | 22.76 | +2.33 | +11.41% | 1.09 | 6 | 3,837 | 3.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 20.50 | 21.10 | 21.30 | 21.20 | 21.85 | +3.09 | +16.48% | 1.03 | 36 | 349 | 3.52 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 21.00 | 20.65 | 21.05 | 20.85 | 21.25 | +3.88 | +22.34% | 0.99 | 7 | 639 | 3.10 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 21.50 | 20.05 | 20.45 | 20.25 | % | 0.94 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 22.00 | 19.65 | 19.80 | 19.73 | 19.80 | +1.36 | +7.38% | 0.90 | 21 | 582 | 4.40 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 22.50 | 18.80 | 19.50 | 19.15 | 17.71 | 0.00 | 0.00% | 0.85 | 0 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 23.00 | 18.65 | 18.80 | 18.73 | 18.90 | +2.75 | +17.03% | 0.81 | 11 | 170 | 3.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 23.50 | 18.10 | 18.40 | 18.25 | 6.52 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:57 PM EST |
| 24.00 | 17.65 | 18.65 | 18.15 | 16.32 | 0.00 | 0.00% | 0.76 | 0 | 202 | 3.18 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 24.50 | 17.10 | 17.35 | 17.23 | 17.68 | +2.28 | +14.81% | 0.70 | 1 | 5 | 3.35 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 25.00 | 16.65 | 17.25 | 16.95 | 17.35 | +1.89 | +12.23% | 0.68 | 3 | 458 | 3.35 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 25.50 | 15.75 | 16.45 | 16.10 | 16.65 | +1.69 | +11.30% | 0.63 | 1 | 4 | 3.14 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 26.00 | 15.65 | 16.45 | 16.05 | 16.35 | +1.93 | +13.39% | 0.62 | 27 | 190 | 2.78 | 0.99 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 26.50 | 14.90 | 16.25 | 15.58 | 16.62 | +7.49 | +82.04% | 0.59 | 4 | 12 | 2.69 | 0.99 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 27.00 | 14.70 | 14.85 | 14.78 | 14.10 | +1.10 | +8.47% | 0.55 | 14 | 214 | 0.81 | 0.98 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 27.50 | 13.70 | 14.50 | 14.10 | 11.65 | 0.00 | 0.00% | 0.51 | 0 | 12 | 3.18 | 0.98 | 0.00 | -0.04 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 28.00 | 13.70 | 14.40 | 14.05 | 14.33 | +1.84 | +14.74% | 0.50 | 4 | 268 | 3.55 | 0.98 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 28.50 | 13.15 | 13.50 | 13.33 | 10.50 | 0.00 | 0.00% | 0.47 | 0 | 98 | 3.11 | 0.97 | 0.01 | -0.07 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 29.00 | 12.75 | 12.90 | 12.83 | 12.85 | +1.70 | +15.25% | 0.44 | 22 | 550 | 1.96 | 0.97 | 0.01 | -0.08 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 29.50 | 12.25 | 12.90 | 12.58 | 12.45 | +1.45 | +13.19% | 0.43 | 8 | 261 | 2.68 | 0.96 | 0.01 | -0.09 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 30.00 | 11.65 | 11.95 | 11.80 | 11.84 | +1.31 | +12.45% | 0.39 | 376 | 1,047 | 2.06 | 0.96 | 0.01 | -0.09 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 30.50 | 11.30 | 11.65 | 11.48 | 11.48 | +1.86 | +19.34% | 0.38 | 35 | 553 | 1.84 | 0.95 | 0.01 | -0.10 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 31.00 | 10.80 | 11.05 | 10.93 | 10.95 | +1.45 | +15.27% | 0.35 | 81 | 873 | 2.11 | 0.95 | 0.01 | -0.11 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 31.50 | 10.35 | 10.65 | 10.50 | 10.53 | +1.44 | +15.85% | 0.33 | 14 | 243 | 1.99 | 0.94 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 32.00 | 9.85 | 10.10 | 9.98 | 10.37 | +1.72 | +19.89% | 0.31 | 72 | 1,211 | 2.15 | 0.93 | 0.02 | -0.13 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 32.50 | 9.40 | 10.00 | 9.70 | 9.95 | +1.95 | +24.38% | 0.30 | 4 | 396 | 2.15 | 0.92 | 0.02 | -0.14 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 33.00 | 8.95 | 9.10 | 9.03 | 9.03 | +1.29 | +16.67% | 0.27 | 122 | 3,536 | 1.73 | 0.92 | 0.02 | -0.14 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 33.50 | 8.50 | 8.65 | 8.58 | 8.77 | +1.26 | +16.78% | 0.26 | 49 | 345 | 1.68 | 0.91 | 0.02 | -0.16 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 34.00 | 8.05 | 8.35 | 8.20 | 8.54 | +1.46 | +20.63% | 0.24 | 185 | 519 | 1.82 | 0.89 | 0.02 | -0.17 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 34.50 | 7.60 | 7.90 | 7.75 | 8.20 | +1.49 | +22.21% | 0.22 | 35 | 355 | 1.79 | 0.88 | 0.03 | -0.18 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 35.00 | 7.15 | 7.35 | 7.25 | 7.25 | +1.13 | +18.47% | 0.21 | 407 | 1,230 | 1.70 | 0.87 | 0.03 | -0.19 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 35.50 | 6.75 | 6.90 | 6.83 | 6.85 | +1.70 | +33.01% | 0.19 | 78 | 270 | 1.64 | 0.85 | 0.03 | -0.20 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 36.00 | 6.35 | 6.50 | 6.43 | 6.45 | +0.88 | +15.80% | 0.18 | 25,981 | 25,707 | 1.64 | 0.83 | 0.04 | -0.22 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 36.50 | 5.95 | 6.35 | 6.15 | 6.10 | +1.10 | +22.00% | 0.17 | 113 | 412 | 1.75 | 0.81 | 0.04 | -0.23 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 37.00 | 5.55 | 5.70 | 5.63 | 5.61 | +0.92 | +19.62% | 0.15 | 235 | 651 | 1.60 | 0.79 | 0.04 | -0.25 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 37.50 | 5.15 | 5.30 | 5.23 | 5.22 | +0.57 | +12.26% | 0.14 | 630 | 12,529 | 1.59 | 0.77 | 0.04 | -0.26 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 38.00 | 4.80 | 4.95 | 4.88 | 4.97 | +0.87 | +21.22% | 0.13 | 451 | 878 | 1.56 | 0.74 | 0.05 | -0.28 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 38.50 | 4.45 | 4.75 | 4.60 | 4.84 | +1.00 | +26.05% | 0.12 | 330 | 660 | 1.63 | 0.72 | 0.05 | -0.29 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 39.00 | 4.15 | 4.25 | 4.20 | 4.20 | +0.64 | +17.98% | 0.11 | 1,779 | 2,262 | 1.56 | 0.69 | 0.05 | -0.30 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 39.50 | 3.80 | 3.95 | 3.88 | 3.90 | +0.52 | +15.39% | 0.10 | 1,445 | 1,143 | 1.55 | 0.66 | 0.05 | -0.31 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 40.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.50 | +16.40% | 0.09 | 10,206 | 3,854 | 1.54 | 0.63 | 0.05 | -0.32 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 40.50 | 3.25 | 3.35 | 3.30 | 3.28 | +0.42 | +14.69% | 0.08 | 2,237 | 615 | 1.55 | 0.60 | 0.06 | -0.33 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 41.00 | 2.99 | 3.05 | 3.02 | 3.05 | +0.42 | +15.97% | 0.07 | 3,533 | 2,358 | 1.54 | 0.57 | 0.06 | -0.34 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 41.50 | 2.67 | 2.81 | 2.74 | 2.76 | +0.31 | +12.66% | 0.07 | 916 | 161 | 1.54 | 0.54 | 0.06 | -0.34 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 42.00 | 2.44 | 2.59 | 2.52 | 2.52 | +0.27 | +12.00% | 0.06 | 6,018 | 1,339 | 1.55 | 0.52 | 0.06 | -0.35 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 43.00 | 2.09 | 2.13 | 2.11 | 2.13 | +0.18 | +9.24% | 0.05 | 29,341 | 1,310 | 1.54 | 0.46 | 0.06 | -0.35 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 44.00 | 1.74 | 1.80 | 1.77 | 1.76 | +0.12 | +7.32% | 0.04 | 1,378 | 576 | 1.56 | 0.41 | 0.06 | -0.34 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 45.00 | 1.39 | 1.50 | 1.45 | 1.49 | +0.09 | +6.43% | 0.03 | 6,054 | 2,105 | 1.57 | 0.36 | 0.05 | -0.33 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 46.00 | 1.22 | 1.29 | 1.26 | 1.28 | +0.12 | +10.35% | 0.03 | 1,108 | 551 | 1.59 | 0.31 | 0.05 | -0.31 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 47.00 | 1.02 | 1.10 | 1.06 | 1.05 | +0.02 | +1.95% | 0.02 | 1,152 | 400 | 1.62 | 0.27 | 0.05 | -0.29 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 48.00 | 0.85 | 0.91 | 0.88 | 0.91 | +0.05 | +5.82% | 0.02 | 2,012 | 1,519 | 1.63 | 0.23 | 0.04 | -0.27 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 49.00 | 0.72 | 0.77 | 0.75 | 0.75 | +0.02 | +2.74% | 0.02 | 696 | 87 | 1.66 | 0.20 | 0.04 | -0.25 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 50.00 | 0.61 | 0.65 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 3,372 | 3,574 | 1.68 | 0.17 | 0.04 | -0.23 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 51.00 | 0.51 | 0.57 | 0.54 | 0.52 | -0.04 | -7.15% | 0.01 | 1,547 | 1,116 | 1.71 | 0.15 | 0.03 | -0.22 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 52.00 | 0.44 | 0.46 | 0.45 | 0.46 | % | 0.01 | 157 | 0 | 1.72 | 0.13 | 0.03 | -0.20 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 53.00 | 0.38 | 0.40 | 0.39 | 0.48 | % | 0.01 | 92 | 0 | 1.76 | 0.11 | 0.03 | -0.18 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 54.00 | 0.32 | 0.35 | 0.34 | 0.33 | % | 0.01 | 241 | 0 | 1.78 | 0.10 | 0.02 | -0.17 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 55.00 | 0.28 | 0.31 | 0.30 | 0.38 | % | 0.01 | 1,473 | 0 | 1.82 | 0.09 | 0.02 | -0.16 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 56.00 | 0.24 | 0.27 | 0.26 | 0.26 | % | 0.00 | 82 | 0 | 1.84 | 0.08 | 0.02 | -0.15 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 57.00 | 0.21 | 0.24 | 0.23 | 0.39 | % | 0.00 | 71 | 0 | 1.87 | 0.07 | 0.02 | -0.14 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 58.00 | 0.19 | 0.22 | 0.21 | 0.26 | % | 0.00 | 23 | 0 | 1.92 | 0.06 | 0.01 | -0.13 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 59.00 | 0.17 | 0.19 | 0.18 | 0.20 | % | 0.00 | 93 | 0 | 1.94 | 0.05 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 60.00 | 0.15 | 0.17 | 0.16 | 0.16 | % | 0.00 | 2,195 | 0 | 1.97 | 0.05 | 0.01 | -0.11 | 10/6/2025 | 10/6/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 21 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,812 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 359 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 206 | 751 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 261 | 3.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 120 | 4.30 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:57 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 38 | 758 | 2.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 493 | 3.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 354 | 2,745 | 3.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 133 | 3.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 339 | 444 | 2.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.39 | 0.20 | 0.05 | -0.30 | -85.72% | 0.01 | 8 | 12 | 3.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 342 | 2,517 | 2.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.13 | +0.03 | +30.00% | 0.00 | 12 | 78 | 2.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 23.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.09 | -75.00% | 0.01 | 353 | 1,136 | 2.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.06 | -0.21 | -77.78% | 0.01 | 7 | 235 | 3.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 86 | 1,440 | 2.41 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 24.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 11 | 1,017 | 2.59 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 947 | 15,423 | 2.37 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.11 | -91.67% | 0.01 | 67 | 191 | 2.94 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 186 | 1,387 | 2.20 | -0.01 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 26.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.13 | -54.17% | 0.00 | 45 | 172 | 2.54 | -0.01 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 27.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 377 | 1,027 | 2.15 | -0.02 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 27.50 | 0.05 | 0.30 | 0.18 | 0.08 | -0.12 | -60.00% | 0.01 | 71 | 309 | 2.33 | -0.02 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 0.00 | 887 | 1,170 | 1.98 | -0.02 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 28.50 | 0.08 | 0.13 | 0.11 | 0.09 | -0.19 | -67.86% | 0.00 | 489 | 488 | 2.00 | -0.03 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 29.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.18 | -62.07% | 0.00 | 618 | 1,394 | 2.00 | -0.03 | 0.01 | -0.08 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 29.50 | 0.07 | 0.15 | 0.11 | 0.14 | -0.32 | -69.57% | 0.00 | 123 | 327 | 1.87 | -0.04 | 0.01 | -0.09 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.24 | -61.54% | 0.01 | 7,078 | 2,957 | 1.91 | -0.04 | 0.01 | -0.09 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 30.50 | 0.14 | 0.21 | 0.18 | 0.17 | -0.26 | -60.47% | 0.01 | 669 | 284 | 1.90 | -0.05 | 0.01 | -0.10 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 31.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.25 | -56.82% | 0.01 | 891 | 20,638 | 1.85 | -0.05 | 0.01 | -0.11 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 31.50 | 0.20 | 0.23 | 0.22 | 0.21 | -0.29 | -58.00% | 0.01 | 502 | 1,536 | 1.82 | -0.06 | 0.01 | -0.12 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 32.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.32 | -57.15% | 0.01 | 5,793 | 2,417 | 1.81 | -0.07 | 0.02 | -0.13 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 32.50 | 0.27 | 0.30 | 0.29 | 0.29 | -0.33 | -53.23% | 0.01 | 744 | 21,493 | 1.78 | -0.08 | 0.02 | -0.14 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 33.00 | 0.31 | 0.39 | 0.35 | 0.33 | -0.33 | -50.00% | 0.01 | 2,261 | 1,446 | 1.76 | -0.08 | 0.02 | -0.14 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 33.50 | 0.36 | 0.41 | 0.39 | 0.36 | -0.40 | -52.64% | 0.01 | 690 | 348 | 1.73 | -0.09 | 0.02 | -0.16 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 34.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.45 | -51.73% | 0.01 | 3,934 | 1,633 | 1.71 | -0.11 | 0.02 | -0.17 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 34.50 | 0.46 | 0.56 | 0.51 | 0.49 | -0.48 | -49.49% | 0.01 | 885 | 347 | 1.68 | -0.12 | 0.03 | -0.18 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 35.00 | 0.54 | 0.60 | 0.57 | 0.55 | -0.58 | -51.33% | 0.02 | 15,546 | 3,326 | 1.68 | -0.13 | 0.03 | -0.19 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 35.50 | 0.58 | 0.65 | 0.62 | 0.61 | -0.61 | -50.00% | 0.02 | 997 | 364 | 1.64 | -0.15 | 0.03 | -0.20 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 36.00 | 0.69 | 0.74 | 0.72 | 0.69 | -0.71 | -50.72% | 0.02 | 1,634 | 837 | 1.63 | -0.17 | 0.04 | -0.22 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 36.50 | 0.81 | 0.88 | 0.85 | 0.81 | -0.73 | -47.41% | 0.02 | 689 | 371 | 1.62 | -0.19 | 0.04 | -0.23 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 37.00 | 0.91 | 0.94 | 0.93 | 0.92 | -0.80 | -46.52% | 0.03 | 1,829 | 1,353 | 1.61 | -0.21 | 0.04 | -0.25 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 37.50 | 1.02 | 1.15 | 1.09 | 1.07 | -0.91 | -45.96% | 0.03 | 906 | 775 | 1.63 | -0.23 | 0.04 | -0.26 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 38.00 | 1.17 | 1.24 | 1.21 | 1.17 | -1.05 | -47.30% | 0.03 | 4,703 | 7,971 | 1.58 | -0.26 | 0.05 | -0.28 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 38.50 | 1.31 | 1.34 | 1.33 | 1.40 | -0.85 | -37.78% | 0.03 | 1,561 | 442 | 1.57 | -0.28 | 0.05 | -0.29 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 39.00 | 1.47 | 1.61 | 1.54 | 1.48 | -1.07 | -41.97% | 0.04 | 1,741 | 1,900 | 1.55 | -0.31 | 0.05 | -0.30 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 39.50 | 1.64 | 1.76 | 1.70 | 1.67 | -1.07 | -39.06% | 0.04 | 2,039 | 383 | 1.54 | -0.34 | 0.05 | -0.31 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 40.00 | 1.84 | 1.88 | 1.86 | 1.85 | -1.21 | -39.55% | 0.05 | 3,656 | 1,202 | 1.54 | -0.37 | 0.05 | -0.32 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 40.50 | 2.05 | 2.10 | 2.08 | 2.05 | -1.30 | -38.81% | 0.05 | 2,305 | 57 | 1.54 | -0.40 | 0.06 | -0.33 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 41.00 | 2.30 | 2.33 | 2.32 | 2.30 | -1.15 | -33.34% | 0.06 | 867 | 57 | 1.54 | -0.43 | 0.06 | -0.34 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 41.50 | 2.53 | 2.65 | 2.59 | 2.55 | -1.55 | -37.81% | 0.06 | 657 | 8 | 1.55 | -0.46 | 0.06 | -0.34 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 42.00 | 2.80 | 2.92 | 2.86 | 2.82 | -1.36 | -32.54% | 0.07 | 1,919 | 346 | 1.55 | -0.48 | 0.06 | -0.35 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 43.00 | 3.35 | 3.45 | 3.40 | 3.50 | -1.40 | -28.58% | 0.08 | 666 | 11 | 1.53 | -0.54 | 0.06 | -0.35 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 44.00 | 4.00 | 4.10 | 4.05 | 4.10 | -1.30 | -24.08% | 0.09 | 129 | 127 | 1.54 | -0.59 | 0.06 | -0.34 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 45.00 | 4.70 | 4.85 | 4.78 | 4.80 | -1.60 | -25.00% | 0.11 | 110 | 32 | 1.55 | -0.64 | 0.05 | -0.33 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 46.00 | 5.50 | 5.60 | 5.55 | 5.70 | -1.54 | -21.28% | 0.12 | 92 | 2 | 1.59 | -0.69 | 0.05 | -0.31 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 47.00 | 6.25 | 6.45 | 6.35 | 6.30 | -1.45 | -18.71% | 0.14 | 54 | 23 | 1.59 | -0.73 | 0.05 | -0.29 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 48.00 | 7.10 | 7.25 | 7.18 | 7.00 | -1.72 | -19.73% | 0.15 | 12 | 47 | 1.63 | -0.77 | 0.04 | -0.27 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 49.00 | 7.95 | 8.10 | 8.03 | 7.95 | -1.57 | -16.50% | 0.16 | 25 | 1 | 1.61 | -0.80 | 0.04 | -0.25 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 50.00 | 8.85 | 9.00 | 8.93 | 8.85 | -2.05 | -18.81% | 0.18 | 203 | 163 | 1.68 | -0.83 | 0.04 | -0.23 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |
| 51.00 | 9.70 | 9.95 | 9.83 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 102 | 1.69 | -0.85 | 0.03 | -0.22 | 10/3/2025 | 10/6/2025 3:59:57 PM EST |
| 52.00 | 9.85 | 11.45 | 10.65 | % | 0.20 | 0 | 0 | 1.61 | -0.87 | 0.03 | -0.20 | 10/6/2025 3:59:57 PM EST | |||
| 53.00 | 11.60 | 12.15 | 11.88 | % | 0.22 | 0 | 0 | 2.25 | -0.89 | 0.03 | -0.18 | 10/6/2025 3:59:57 PM EST | |||
| 54.00 | 12.45 | 12.95 | 12.70 | % | 0.24 | 0 | 0 | 2.41 | -0.90 | 0.02 | -0.17 | 10/6/2025 3:59:57 PM EST | |||
| 55.00 | 13.50 | 13.70 | 13.60 | 13.25 | % | 0.25 | 5 | 0 | 2.33 | -0.91 | 0.02 | -0.16 | 10/6/2025 | 10/6/2025 3:59:57 PM EST | |
| 56.00 | 14.30 | 14.85 | 14.58 | % | 0.26 | 0 | 0 | 2.43 | -0.92 | 0.02 | -0.15 | 10/6/2025 3:59:57 PM EST | |||
| 57.00 | 15.25 | 15.85 | 15.55 | % | 0.27 | 0 | 0 | 2.42 | -0.93 | 0.02 | -0.14 | 10/6/2025 3:59:57 PM EST | |||
| 58.00 | 16.25 | 16.85 | 16.55 | % | 0.29 | 0 | 0 | 2.94 | -0.94 | 0.01 | -0.13 | 10/6/2025 3:59:57 PM EST | |||
| 59.00 | 17.15 | 17.80 | 17.48 | % | 0.30 | 0 | 0 | 2.81 | -0.95 | 0.01 | -0.12 | 10/6/2025 3:59:57 PM EST | |||
| 60.00 | 18.30 | 18.75 | 18.53 | 19.30 | % | 0.31 | 2 | 0 | 2.63 | -0.95 | 0.01 | -0.11 | 10/6/2025 | 10/6/2025 3:59:57 PM EST |