Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $35.07 as of 10/10/2025 3:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 31.70 | 33.95 | 32.83 | 33.25 | 0.00 | 0.00% | 32.83 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 2.00 | 30.70 | 32.95 | 31.83 | 32.26 | 0.00 | 0.00% | 15.91 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 3.00 | 29.55 | 31.90 | 30.73 | 32.00 | 0.00 | 0.00% | 10.24 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 4.00 | 28.70 | 30.90 | 29.80 | 30.30 | 0.00 | 0.00% | 7.45 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 5.00 | 27.70 | 29.85 | 28.78 | 29.30 | 0.00 | 0.00% | 5.76 | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 6.00 | 26.75 | 28.95 | 27.85 | 27.60 | -0.60 | -2.13% | 4.64 | 1 | 252 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 7.00 | 25.75 | 27.95 | 26.85 | 27.57 | 0.00 | 0.00% | 3.84 | 0 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 8.00 | 24.70 | 26.60 | 25.65 | 26.00 | -0.95 | -3.53% | 3.21 | 1 | 1,275 | 9.48 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 9.00 | 23.65 | 25.95 | 24.80 | 24.33 | -1.53 | -5.92% | 2.76 | 2 | 1,078 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 10.00 | 22.65 | 24.70 | 23.68 | 24.56 | -0.01 | -0.05% | 2.37 | 43 | 1,543 | 7.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 11.00 | 21.70 | 23.90 | 22.80 | 22.95 | -1.40 | -5.75% | 2.07 | 2 | 798 | 8.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 12.00 | 20.70 | 21.05 | 20.88 | 21.40 | -0.77 | -3.48% | 1.74 | 32 | 3,360 | 4.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 13.00 | 19.65 | 21.95 | 20.80 | 21.62 | 0.00 | 0.00% | 1.60 | 0 | 1,713 | 7.69 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 14.00 | 18.75 | 20.95 | 19.85 | 19.80 | -0.60 | -2.95% | 1.42 | 5 | 1,243 | 6.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.00 | 17.60 | 18.50 | 18.05 | 18.90 | -0.80 | -4.07% | 1.20 | 15 | 4,158 | 5.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 16.00 | 16.75 | 17.05 | 16.90 | 16.86 | -1.69 | -9.12% | 1.06 | 39 | 3,054 | 3.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 17.00 | 15.70 | 16.50 | 16.10 | 16.30 | -1.00 | -5.78% | 0.95 | 15 | 2,574 | 5.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 18.00 | 14.70 | 15.50 | 15.10 | 15.20 | -1.55 | -9.26% | 0.84 | 75 | 3,966 | 4.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 19.00 | 13.60 | 14.65 | 14.13 | 13.98 | -2.02 | -12.63% | 0.74 | 75 | 1,883 | 5.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 19.50 | 12.40 | 15.30 | 13.85 | 15.20 | 0.00 | 0.00% | 0.71 | 0 | 27 | 4.95 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 20.00 | 12.70 | 13.20 | 12.95 | 12.87 | -1.73 | -11.85% | 0.65 | 109 | 6,468 | 3.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 20.50 | 12.15 | 14.40 | 13.28 | 13.55 | -0.71 | -4.98% | 0.65 | 2 | 27 | 4.62 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 21.00 | 11.75 | 13.30 | 12.53 | 12.57 | -1.58 | -11.17% | 0.60 | 71 | 2,599 | 3.39 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 21.50 | 11.20 | 13.50 | 12.35 | 12.91 | 0.00 | 0.00% | 0.57 | 0 | 38 | 4.08 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 22.00 | 10.80 | 11.20 | 11.00 | 10.92 | -1.58 | -12.64% | 0.50 | 26 | 2,354 | 3.24 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 22.50 | 10.25 | 12.55 | 11.40 | 10.65 | -3.10 | -22.55% | 0.51 | 3 | 12 | 4.01 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 23.00 | 9.85 | 10.40 | 10.13 | 10.67 | -1.28 | -10.72% | 0.44 | 13 | 1,614 | 2.32 | 0.99 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 24.00 | 8.85 | 9.15 | 9.00 | 8.95 | -1.80 | -16.75% | 0.38 | 59 | 1,115 | 2.84 | 0.97 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 25.00 | 7.80 | 8.40 | 8.10 | 8.15 | -1.25 | -13.30% | 0.32 | 187 | 8,458 | 2.08 | 0.96 | 0.02 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 26.00 | 7.00 | 7.50 | 7.25 | 7.34 | -1.58 | -17.72% | 0.28 | 34 | 2,374 | 1.67 | 0.93 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 27.00 | 6.20 | 6.55 | 6.38 | 6.50 | -1.60 | -19.76% | 0.24 | 46 | 1,909 | 1.39 | 0.90 | 0.03 | -0.08 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 27.50 | 5.65 | 6.75 | 6.20 | 6.85 | -2.15 | -23.89% | 0.23 | 43 | 31 | 1.40 | 0.88 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 28.00 | 5.25 | 5.60 | 5.43 | 5.55 | -1.82 | -24.70% | 0.19 | 115 | 2,809 | 1.36 | 0.86 | 0.04 | -0.10 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 28.50 | 4.95 | 6.00 | 5.48 | 6.62 | +0.15 | +2.32% | 0.19 | 18 | 68 | 1.53 | 0.84 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 29.00 | 4.55 | 5.95 | 5.25 | 5.10 | -1.37 | -21.18% | 0.18 | 157 | 879 | 1.53 | 0.81 | 0.04 | -0.12 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 29.50 | 4.20 | 5.35 | 4.78 | 5.57 | -0.06 | -1.07% | 0.16 | 2 | 6 | 1.70 | 0.79 | 0.05 | -0.13 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 30.00 | 3.80 | 4.40 | 4.10 | 4.30 | -1.22 | -22.11% | 0.14 | 104 | 4,354 | 1.31 | 0.76 | 0.05 | -0.14 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 30.50 | 3.50 | 3.95 | 3.73 | 3.50 | -1.36 | -27.99% | 0.12 | 17 | 36 | 1.50 | 0.73 | 0.05 | -0.15 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 31.00 | 3.25 | 3.45 | 3.35 | 3.75 | -1.26 | -25.15% | 0.11 | 47 | 1,054 | 1.54 | 0.70 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 31.50 | 2.85 | 3.90 | 3.38 | 3.80 | -1.05 | -21.65% | 0.11 | 15 | 91 | 1.19 | 0.67 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 32.00 | 2.73 | 3.35 | 3.04 | 3.35 | -0.80 | -19.28% | 0.10 | 173 | 1,272 | 1.33 | 0.64 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 32.50 | 2.47 | 2.70 | 2.59 | 2.55 | -1.22 | -32.37% | 0.08 | 39 | 240 | 1.39 | 0.61 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 33.00 | 2.25 | 2.41 | 2.33 | 2.35 | -1.45 | -38.16% | 0.07 | 385 | 929 | 1.32 | 0.57 | 0.06 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 33.50 | 2.02 | 2.24 | 2.13 | 2.22 | -1.16 | -34.32% | 0.06 | 581 | 62 | 1.32 | 0.54 | 0.07 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 34.00 | 1.85 | 1.99 | 1.92 | 1.88 | -1.37 | -42.16% | 0.06 | 563 | 1,228 | 1.32 | 0.51 | 0.07 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 34.50 | 1.63 | 1.79 | 1.71 | 1.73 | -1.32 | -43.28% | 0.05 | 459 | 420 | 1.27 | 0.48 | 0.07 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 35.00 | 1.53 | 1.73 | 1.63 | 1.58 | -1.22 | -43.58% | 0.05 | 1,325 | 2,718 | 1.30 | 0.45 | 0.06 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 35.50 | 1.34 | 1.49 | 1.42 | 1.40 | -0.72 | -33.97% | 0.04 | 132 | 305 | 1.29 | 0.42 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 36.00 | 1.20 | 1.32 | 1.26 | 1.25 | -0.96 | -43.44% | 0.04 | 792 | 2,292 | 1.32 | 0.39 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 37.00 | 0.93 | 1.06 | 1.00 | 1.00 | -0.92 | -47.92% | 0.03 | 451 | 861 | 1.29 | 0.33 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 38.00 | 0.81 | 0.87 | 0.84 | 0.83 | -0.82 | -49.70% | 0.02 | 548 | 2,545 | 1.31 | 0.28 | 0.05 | -0.15 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 39.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.66 | -49.63% | 0.02 | 253 | 1,612 | 1.27 | 0.23 | 0.05 | -0.14 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 40.00 | 0.50 | 0.58 | 0.54 | 0.60 | -0.62 | -50.82% | 0.01 | 2,991 | 3,940 | 1.31 | 0.20 | 0.04 | -0.12 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 41.00 | 0.44 | 0.49 | 0.47 | 0.50 | -0.46 | -47.92% | 0.01 | 347 | 425 | 1.29 | 0.16 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 42.00 | 0.25 | 0.80 | 0.53 | 0.40 | -0.44 | -52.39% | 0.01 | 406 | 197 | 1.46 | 0.13 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 43.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.39 | -54.17% | 0.01 | 31 | 461 | 1.53 | 0.11 | 0.03 | -0.08 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 44.00 | 0.25 | 0.47 | 0.36 | 0.29 | -0.32 | -52.46% | 0.01 | 62 | 153 | 1.59 | 0.08 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 45.00 | 0.21 | 0.32 | 0.27 | 0.26 | +0.06 | +30.00% | 0.01 | 145 | 777 | 1.47 | 0.07 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 46.00 | 0.13 | 0.41 | 0.27 | 0.21 | -0.20 | -48.78% | 0.01 | 65 | 258 | 1.51 | 0.05 | 0.02 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 47.00 | 0.00 | 0.64 | 0.32 | 0.20 | -0.15 | -42.86% | 0.01 | 13 | 45 | 2.05 | 0.04 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 48.00 | 0.12 | 0.49 | 0.31 | 0.20 | -0.14 | -41.18% | 0.01 | 9 | 46 | 1.72 | 0.03 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 49.00 | 0.02 | 0.27 | 0.15 | 0.16 | -0.11 | -40.75% | 0.00 | 35 | 177 | 1.48 | 0.03 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 69 | 117 | 1.59 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 51.00 | 0.00 | 0.18 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.09 | 0.01 | 0.01 | -0.02 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 52.00 | 0.00 | 0.38 | 0.19 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.81 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.73 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 54.00 | 0.02 | 0.21 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 485 | 2.49 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 20 | 196 | 1.84 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 17 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:02 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:59:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:02 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:02 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,588 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,510 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,930 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,987 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 1,774 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 2,623 | 2.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 3,170 | 2.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 6,055 | 2.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4,017 | 6,918 | 2.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 51 | 3,062 | 2.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 7,314 | 2.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 72 | 3,339 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 19.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 1,375 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 93 | 2.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 20.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 24 | 4,525 | 1.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 20.50 | 0.01 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 21.00 | 0.04 | 0.22 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 144 | 1,894 | 1.91 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 21.50 | 0.01 | 0.17 | 0.09 | 0.01 | -0.10 | -90.91% | 0.00 | 13 | 173 | 2.00 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 22.00 | 0.05 | 0.11 | 0.08 | 0.04 | -0.08 | -66.67% | 0.00 | 64 | 1,717 | 1.55 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.02 | -20.00% | 0.01 | 31 | 853 | 1.63 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 23.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 140 | 1,053 | 1.58 | -0.01 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 24.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 55 | 1,645 | 1.43 | -0.03 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 25.00 | 0.15 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 0.01 | 686 | 4,789 | 1.38 | -0.04 | 0.02 | -0.05 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 26.00 | 0.17 | 0.33 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 507 | 1,540 | 1.28 | -0.07 | 0.02 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 27.00 | 0.27 | 0.42 | 0.35 | 0.37 | +0.06 | +19.36% | 0.01 | 397 | 1,500 | 1.32 | -0.10 | 0.03 | -0.08 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 27.50 | 0.39 | 0.66 | 0.53 | 0.45 | +0.04 | +9.76% | 0.02 | 51 | 157 | 1.30 | -0.12 | 0.03 | -0.09 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 28.00 | 0.47 | 0.61 | 0.54 | 0.54 | +0.09 | +20.00% | 0.02 | 698 | 2,293 | 1.30 | -0.14 | 0.04 | -0.10 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 28.50 | 0.57 | 0.74 | 0.66 | 0.65 | +0.18 | +38.30% | 0.02 | 83 | 103 | 1.29 | -0.16 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 29.00 | 0.62 | 0.80 | 0.71 | 0.81 | +0.14 | +20.90% | 0.02 | 325 | 1,260 | 1.27 | -0.19 | 0.04 | -0.12 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 29.50 | 0.76 | 1.04 | 0.90 | 0.97 | +0.31 | +46.97% | 0.03 | 84 | 237 | 1.27 | -0.21 | 0.05 | -0.13 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 30.00 | 1.02 | 1.20 | 1.11 | 1.11 | +0.35 | +46.06% | 0.04 | 1,230 | 2,409 | 1.31 | -0.24 | 0.05 | -0.14 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 30.50 | 1.16 | 1.34 | 1.25 | 1.23 | +0.17 | +16.04% | 0.04 | 776 | 535 | 1.30 | -0.27 | 0.05 | -0.15 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 31.00 | 1.36 | 1.49 | 1.43 | 1.42 | +0.38 | +36.54% | 0.05 | 840 | 5,942 | 1.32 | -0.30 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 31.50 | 1.57 | 1.74 | 1.66 | 1.68 | +0.35 | +26.32% | 0.05 | 171 | 243 | 1.31 | -0.33 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 32.00 | 1.83 | 2.00 | 1.92 | 1.89 | +0.44 | +30.35% | 0.06 | 954 | 528 | 1.33 | -0.36 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 32.50 | 2.06 | 2.18 | 2.12 | 2.23 | +0.50 | +28.91% | 0.07 | 329 | 275 | 1.33 | -0.39 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 33.00 | 2.35 | 2.50 | 2.43 | 2.41 | +0.67 | +38.51% | 0.07 | 841 | 686 | 1.32 | -0.43 | 0.06 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 33.50 | 2.61 | 2.84 | 2.73 | 2.71 | +0.52 | +23.75% | 0.08 | 235 | 95 | 1.33 | -0.46 | 0.07 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 34.00 | 2.90 | 3.10 | 3.00 | 3.00 | +0.77 | +34.53% | 0.09 | 586 | 754 | 1.33 | -0.49 | 0.07 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 34.50 | 3.20 | 3.45 | 3.33 | 3.30 | +0.71 | +27.42% | 0.10 | 454 | 483 | 1.33 | -0.52 | 0.07 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 35.00 | 3.50 | 3.75 | 3.63 | 3.60 | +0.85 | +30.91% | 0.10 | 444 | 953 | 1.33 | -0.55 | 0.06 | -0.18 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 35.50 | 3.40 | 4.15 | 3.78 | 3.50 | 0.00 | 0.00% | 0.11 | 46 | 186 | 1.38 | -0.58 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 36.00 | 4.20 | 4.50 | 4.35 | 4.35 | +0.89 | +25.73% | 0.12 | 122 | 717 | 1.35 | -0.61 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 37.00 | 4.85 | 5.25 | 5.05 | 5.10 | +1.10 | +27.50% | 0.14 | 78 | 184 | 1.33 | -0.67 | 0.06 | -0.16 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 38.00 | 5.60 | 6.05 | 5.83 | 5.95 | +0.75 | +14.43% | 0.15 | 131 | 201 | 1.60 | -0.72 | 0.05 | -0.15 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 39.00 | 5.45 | 7.70 | 6.58 | 5.85 | -0.04 | -0.68% | 0.17 | 382 | 433 | 1.51 | -0.77 | 0.05 | -0.14 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 40.00 | 7.30 | 7.80 | 7.55 | 7.30 | +0.38 | +5.50% | 0.19 | 57 | 214 | 1.54 | -0.80 | 0.04 | -0.12 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 41.00 | 6.50 | 9.45 | 7.98 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.59 | -0.84 | 0.04 | -0.11 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 42.00 | 7.40 | 10.00 | 8.70 | 8.37 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.81 | -0.87 | 0.03 | -0.09 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 43.00 | 9.15 | 11.30 | 10.23 | 9.05 | -0.35 | -3.73% | 0.24 | 20 | 50 | 1.92 | -0.89 | 0.03 | -0.08 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 44.00 | 10.05 | 12.30 | 11.18 | 9.33 | 0.00 | 0.00% | 0.25 | 0 | 105 | 1.99 | -0.92 | 0.02 | -0.07 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 45.00 | 10.75 | 12.80 | 11.78 | 9.20 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.42 | -0.93 | 0.02 | -0.06 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 46.00 | 11.25 | 14.20 | 12.73 | % | 0.28 | 0 | 0 | 1.71 | -0.95 | 0.02 | -0.05 | 10/10/2025 2:59:02 PM EST | |||
| 47.00 | 12.20 | 14.60 | 13.40 | % | 0.29 | 0 | 0 | 1.96 | -0.96 | 0.01 | -0.04 | 10/10/2025 2:59:02 PM EST | |||
| 48.00 | 13.35 | 15.80 | 14.58 | % | 0.30 | 0 | 0 | 2.04 | -0.97 | 0.01 | -0.03 | 10/10/2025 2:59:02 PM EST | |||
| 49.00 | 14.60 | 16.65 | 15.63 | 14.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.36 | -0.97 | 0.01 | -0.03 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 50.00 | 15.75 | 17.40 | 16.58 | 16.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.44 | -0.98 | 0.01 | -0.02 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 51.00 | 16.35 | 18.40 | 17.38 | % | 0.34 | 0 | 0 | 2.53 | -0.99 | 0.01 | -0.02 | 10/10/2025 2:59:02 PM EST | |||
| 52.00 | 17.25 | 20.15 | 18.70 | % | 0.36 | 0 | 0 | 2.60 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 53.00 | 18.30 | 20.55 | 19.43 | % | 0.37 | 0 | 0 | 2.68 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 54.00 | 19.20 | 22.00 | 20.60 | % | 0.38 | 0 | 0 | 2.49 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 55.00 | 20.15 | 22.70 | 21.43 | % | 0.39 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 56.00 | 21.20 | 24.00 | 22.60 | % | 0.40 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST |