Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $34.40 as of 10/20/2025 8:35:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 28.30 | 30.05 | 29.18 | 29.35 | +9.85 | +50.52% | 5.84 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 7.50 | 25.30 | 28.10 | 26.70 | 27.30 | 0.00 | 0.00% | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:03 PM EST |
| 10.00 | 23.40 | 25.35 | 24.38 | 26.25 | -7.40 | -22.00% | 2.44 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 10.50 | 22.75 | 25.05 | 23.90 | 25.85 | +9.42 | +57.34% | 2.28 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 11.00 | 21.50 | 24.60 | 23.05 | 26.70 | -3.55 | -11.74% | 2.10 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 11.50 | 21.80 | 24.00 | 22.90 | 26.31 | -6.45 | -19.69% | 1.99 | 1 | 10 | 9.48 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 12.00 | 20.75 | 23.55 | 22.15 | 6.05 | 0.00 | 0.00% | 1.85 | 0 | 3 | 9.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/20/2025 4:00:03 PM EST |
| 12.50 | 20.20 | 23.10 | 21.65 | 13.94 | 0.00 | 0.00% | 1.73 | 0 | 33 | 9.05 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 4:00:03 PM EST |
| 13.00 | 19.80 | 22.70 | 21.25 | 14.20 | 0.00 | 0.00% | 1.63 | 0 | 19 | 8.96 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 4:00:03 PM EST |
| 13.50 | 19.80 | 22.10 | 20.95 | 22.27 | +0.12 | +0.55% | 1.55 | 1 | 7 | 8.45 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 14.00 | 18.60 | 21.45 | 20.03 | 21.85 | +14.33 | +190.56% | 1.43 | 1 | 4 | 7.85 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 14.50 | 18.15 | 21.20 | 19.68 | 20.55 | 0.00 | 0.00% | 1.36 | 0 | 7 | 8.10 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:03 PM EST |
| 15.00 | 18.50 | 20.45 | 19.48 | 21.64 | -3.57 | -14.17% | 1.30 | 2 | 45 | 7.34 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 15.50 | 17.80 | 20.00 | 18.90 | 22.99 | -6.32 | -21.57% | 1.22 | 1 | 18 | 7.19 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 17.25 | 19.00 | 18.13 | 19.00 | -1.67 | -8.08% | 1.13 | 2 | 87 | 5.92 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 16.50 | 16.90 | 19.00 | 17.95 | 19.98 | -0.70 | -3.39% | 1.09 | 2 | 83 | 6.72 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 17.00 | 16.50 | 18.50 | 17.50 | 19.58 | +0.08 | +0.41% | 1.03 | 1 | 194 | 6.50 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 17.50 | 15.90 | 18.00 | 16.95 | 21.47 | +1.29 | +6.40% | 0.97 | 1 | 76 | 6.28 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.00 | 15.50 | 17.45 | 16.48 | 18.54 | -2.11 | -10.22% | 0.92 | 2 | 159 | 5.99 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.50 | 14.85 | 17.00 | 15.93 | 15.30 | 0.00 | 0.00% | 0.86 | 0 | 64 | 5.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 19.00 | 14.40 | 15.95 | 15.18 | 18.60 | -0.62 | -3.23% | 0.80 | 2 | 82 | 4.70 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.50 | 14.00 | 15.60 | 14.80 | 18.95 | +0.14 | +0.75% | 0.76 | 1 | 180 | 4.81 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.00 | 13.55 | 14.45 | 14.00 | 14.00 | -4.22 | -23.17% | 0.70 | 27 | 2,021 | 3.14 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 12.15 | 15.20 | 13.68 | 18.02 | +0.21 | +1.18% | 0.67 | 1 | 236 | 5.40 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 21.00 | 12.40 | 14.50 | 13.45 | 15.66 | -0.61 | -3.75% | 0.64 | 3 | 83 | 4.93 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 11.40 | 13.60 | 12.50 | 14.45 | -1.78 | -10.97% | 0.57 | 1 | 496 | 4.72 | 0.99 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 9.55 | 12.65 | 11.10 | 13.58 | -0.89 | -6.16% | 0.48 | 24 | 58 | 4.44 | 0.98 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 9.40 | 10.85 | 10.13 | 9.80 | -4.60 | -31.95% | 0.42 | 71 | 145 | 3.03 | 0.97 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.00 | 8.15 | 9.70 | 8.93 | 9.40 | -3.92 | -29.43% | 0.36 | 32 | 2,534 | 2.14 | 0.94 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.00 | 7.65 | 9.25 | 8.45 | 8.33 | -4.10 | -32.99% | 0.32 | 143 | 334 | 3.03 | 0.94 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.00 | 6.90 | 8.25 | 7.58 | 7.38 | -2.47 | -25.08% | 0.28 | 46 | 1,308 | 2.75 | 0.92 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.50 | 6.50 | 7.80 | 7.15 | 8.50 | -7.00 | -45.17% | 0.26 | 4 | 11 | 2.72 | 0.90 | 0.03 | -0.13 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.00 | 6.10 | 7.40 | 6.75 | 7.02 | -2.30 | -24.68% | 0.24 | 13 | 961 | 2.68 | 0.90 | 0.03 | -0.12 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.50 | 4.80 | 7.10 | 5.95 | 6.78 | -3.03 | -30.89% | 0.21 | 1 | 15 | 2.68 | 0.88 | 0.04 | -0.14 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.00 | 5.15 | 5.85 | 5.50 | 6.08 | -3.51 | -36.61% | 0.19 | 24 | 320 | 1.78 | 0.87 | 0.04 | -0.14 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.50 | 4.65 | 6.00 | 5.33 | 8.10 | -7.98 | -49.63% | 0.18 | 2 | 8 | 2.30 | 0.85 | 0.04 | -0.15 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 30.00 | 4.80 | 5.10 | 4.95 | 4.79 | -3.91 | -44.95% | 0.17 | 687 | 897 | 1.54 | 0.83 | 0.05 | -0.17 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 30.50 | 3.90 | 4.65 | 4.28 | 4.85 | -1.60 | -24.81% | 0.14 | 3 | 34 | 1.19 | 0.80 | 0.05 | -0.18 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 31.00 | 3.45 | 4.35 | 3.90 | 4.40 | -3.60 | -45.00% | 0.13 | 48 | 135 | 1.22 | 0.77 | 0.06 | -0.19 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 31.50 | 2.99 | 4.35 | 3.67 | 7.57 | +0.10 | +1.34% | 0.12 | 1 | 9 | 1.32 | 0.74 | 0.06 | -0.21 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 32.00 | 3.40 | 3.60 | 3.50 | 3.42 | -3.68 | -51.84% | 0.11 | 32 | 1,361 | 1.52 | 0.70 | 0.07 | -0.22 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 32.50 | 2.65 | 3.30 | 2.98 | 2.71 | -3.46 | -56.08% | 0.09 | 25 | 61 | 1.36 | 0.67 | 0.07 | -0.23 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 33.00 | 2.75 | 2.98 | 2.87 | 2.85 | -3.35 | -54.04% | 0.09 | 239 | 175 | 1.49 | 0.63 | 0.07 | -0.24 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 33.50 | 2.55 | 2.84 | 2.70 | 2.53 | -3.56 | -58.46% | 0.08 | 46 | 50 | 1.53 | 0.59 | 0.07 | -0.25 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 34.00 | 2.33 | 2.40 | 2.37 | 2.34 | -3.25 | -58.14% | 0.07 | 1,270 | 406 | 1.53 | 0.56 | 0.07 | -0.26 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 34.50 | 2.11 | 2.21 | 2.16 | 2.17 | -2.83 | -56.60% | 0.06 | 428 | 331 | 1.55 | 0.52 | 0.07 | -0.26 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 35.00 | 1.87 | 1.96 | 1.92 | 1.90 | -2.93 | -60.67% | 0.05 | 1,595 | 749 | 1.53 | 0.49 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 35.50 | 1.70 | 1.78 | 1.74 | 1.64 | -2.66 | -61.86% | 0.05 | 445 | 122 | 1.56 | 0.45 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 36.00 | 1.52 | 1.55 | 1.54 | 1.55 | -2.75 | -63.96% | 0.04 | 3,505 | 638 | 1.54 | 0.42 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 37.00 | 1.13 | 1.32 | 1.23 | 1.22 | -2.25 | -64.85% | 0.03 | 1,168 | 1,577 | 1.51 | 0.36 | 0.07 | -0.26 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 38.00 | 0.95 | 0.99 | 0.97 | 0.95 | -1.95 | -67.25% | 0.03 | 2,856 | 574 | 1.55 | 0.30 | 0.06 | -0.24 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 39.00 | 0.65 | 0.81 | 0.73 | 0.65 | -1.90 | -74.51% | 0.02 | 2,824 | 674 | 1.55 | 0.25 | 0.05 | -0.22 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 40.00 | 0.53 | 0.60 | 0.57 | 0.56 | -1.58 | -73.84% | 0.01 | 4,894 | 2,131 | 1.55 | 0.21 | 0.05 | -0.20 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 41.00 | 0.43 | 0.49 | 0.46 | 0.48 | -1.28 | -72.73% | 0.01 | 2,531 | 1,009 | 1.59 | 0.17 | 0.04 | -0.18 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 42.00 | 0.31 | 0.38 | 0.35 | 0.38 | -1.11 | -74.50% | 0.01 | 1,362 | 2,097 | 1.58 | 0.14 | 0.04 | -0.16 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 43.00 | 0.25 | 0.38 | 0.32 | 0.29 | -0.87 | -75.00% | 0.01 | 999 | 1,716 | 1.66 | 0.11 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 44.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.85 | -80.96% | 0.01 | 1,156 | 1,687 | 1.63 | 0.09 | 0.03 | -0.12 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 45.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.66 | -76.75% | 0.00 | 1,552 | 2,075 | 1.69 | 0.07 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 46.00 | 0.13 | 0.21 | 0.17 | 0.14 | -0.59 | -80.83% | 0.00 | 589 | 527 | 1.74 | 0.06 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 47.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.49 | -81.67% | 0.00 | 548 | 622 | 1.74 | 0.05 | 0.02 | -0.07 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 48.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.46 | -90.20% | 0.00 | 253 | 1,314 | 1.70 | 0.04 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.51 | -85.00% | 0.00 | 548 | 848 | 2.29 | 0.02 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 50.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.30 | -81.09% | 0.00 | 1,313 | 1,519 | 1.81 | 0.02 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 51.00 | 0.02 | 0.26 | 0.14 | 0.06 | -0.24 | -80.00% | 0.00 | 121 | 180 | 2.00 | 0.02 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 52.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.20 | -76.93% | 0.00 | 19 | 280 | 2.06 | 0.01 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 53.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.14 | -60.87% | 0.00 | 5 | 33 | 1.91 | 0.01 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.20 | -95.24% | 0.00 | 14 | 170 | 2.41 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 116 | 357 | 2.32 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 56.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 40 | 453 | 2.04 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 2 | 44 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 58.00 | 0.01 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.19 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 83 | 604 | 2.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 61.00 | 0.01 | 0.15 | 0.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 127 | 2.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.18 | +0.13 | +260.00% | 0.00 | 1 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.38 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST | |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.36 | -92.31% | 0.00 | 2 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 12 | 1,384 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.01 | 3 | 39 | 4.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 3.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 3 | 22 | 4.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 171 | 3.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | 0.07 | -0.15 | -68.19% | 0.01 | 3 | 62 | 4.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.01 | -25.00% | 0.01 | 4 | 227 | 3.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.08 | +0.04 | +100.00% | 0.00 | 3 | 47 | 2.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.15 | -83.34% | 0.01 | 23 | 719 | 2.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 19.50 | 0.02 | 0.30 | 0.16 | 0.02 | -0.03 | -60.00% | 0.01 | 120 | 131 | 2.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 176 | 762 | 2.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.53 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 11 | 347 | 2.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 1,459 | 2,278 | 2.28 | -0.01 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 13 | 427 | 1.83 | -0.02 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 24.00 | 0.05 | 0.24 | 0.15 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 493 | 2.07 | -0.03 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 25.00 | 0.02 | 0.12 | 0.07 | 0.10 | +0.04 | +66.67% | 0.00 | 219 | 978 | 1.62 | -0.06 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.08 | +88.89% | 0.01 | 89 | 1,165 | 1.68 | -0.06 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.00 | 0.19 | 0.25 | 0.22 | 0.22 | +0.08 | +57.15% | 0.01 | 101 | 188 | 1.70 | -0.08 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 27.50 | 0.12 | 0.30 | 0.21 | 0.24 | +0.11 | +84.62% | 0.01 | 50 | 321 | 1.56 | -0.10 | 0.03 | -0.13 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.00 | 0.24 | 0.38 | 0.31 | 0.34 | +0.16 | +88.89% | 0.01 | 594 | 665 | 1.64 | -0.10 | 0.03 | -0.12 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 28.50 | 0.24 | 0.39 | 0.32 | 0.40 | +0.20 | +100.00% | 0.01 | 279 | 98 | 1.55 | -0.12 | 0.04 | -0.14 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.00 | 0.21 | 0.47 | 0.34 | 0.41 | +0.16 | +64.00% | 0.01 | 715 | 413 | 1.48 | -0.13 | 0.04 | -0.14 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 29.50 | 0.45 | 0.60 | 0.53 | 0.62 | +0.34 | +121.43% | 0.02 | 96 | 243 | 1.57 | -0.15 | 0.04 | -0.15 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 30.00 | 0.58 | 0.60 | 0.59 | 0.60 | +0.28 | +87.50% | 0.02 | 7,454 | 9,495 | 1.55 | -0.17 | 0.05 | -0.17 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 30.50 | 0.69 | 0.72 | 0.71 | 0.70 | +0.33 | +89.19% | 0.02 | 149 | 323 | 1.54 | -0.20 | 0.05 | -0.18 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 31.00 | 0.80 | 0.86 | 0.83 | 0.83 | +0.35 | +72.92% | 0.03 | 1,608 | 227 | 1.53 | -0.23 | 0.06 | -0.19 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 31.50 | 0.79 | 1.00 | 0.90 | 0.98 | +0.42 | +75.00% | 0.03 | 386 | 69 | 1.53 | -0.26 | 0.06 | -0.21 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 32.00 | 1.11 | 1.24 | 1.18 | 1.14 | +0.57 | +100.00% | 0.04 | 1,567 | 1,083 | 1.56 | -0.30 | 0.07 | -0.22 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 32.50 | 1.30 | 1.46 | 1.38 | 1.41 | +0.70 | +98.60% | 0.04 | 437 | 385 | 1.57 | -0.33 | 0.07 | -0.23 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 33.00 | 1.51 | 1.65 | 1.58 | 1.53 | +0.72 | +88.89% | 0.05 | 995 | 1,159 | 1.55 | -0.37 | 0.07 | -0.24 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 33.50 | 1.72 | 1.84 | 1.78 | 1.84 | +0.86 | +87.76% | 0.05 | 332 | 220 | 1.54 | -0.41 | 0.07 | -0.25 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 34.00 | 1.97 | 2.16 | 2.07 | 2.00 | +0.93 | +86.92% | 0.06 | 1,737 | 895 | 1.53 | -0.44 | 0.07 | -0.26 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 34.50 | 2.16 | 2.37 | 2.27 | 2.25 | +0.97 | +75.79% | 0.07 | 700 | 171 | 1.52 | -0.48 | 0.07 | -0.26 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 35.00 | 2.50 | 2.64 | 2.57 | 2.53 | +1.12 | +79.44% | 0.07 | 2,699 | 2,123 | 1.54 | -0.51 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 35.50 | 2.80 | 2.95 | 2.88 | 2.84 | +1.14 | +67.06% | 0.08 | 327 | 188 | 1.55 | -0.55 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 36.00 | 3.10 | 3.25 | 3.18 | 3.20 | +1.43 | +80.80% | 0.09 | 2,735 | 1,051 | 1.54 | -0.58 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 37.00 | 3.75 | 4.05 | 3.90 | 4.01 | +1.79 | +80.64% | 0.11 | 645 | 1,339 | 1.57 | -0.64 | 0.07 | -0.26 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 38.00 | 4.50 | 4.80 | 4.65 | 4.71 | +1.99 | +73.17% | 0.12 | 520 | 884 | 1.58 | -0.70 | 0.06 | -0.24 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 39.00 | 5.20 | 6.10 | 5.65 | 5.95 | +2.65 | +80.31% | 0.14 | 115 | 388 | 1.76 | -0.75 | 0.05 | -0.22 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 40.00 | 5.30 | 6.55 | 5.93 | 6.35 | +2.55 | +67.11% | 0.15 | 510 | 1,013 | 1.79 | -0.79 | 0.05 | -0.20 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 41.00 | 6.85 | 7.70 | 7.28 | 6.43 | +2.03 | +46.14% | 0.18 | 711 | 2,531 | 1.66 | -0.83 | 0.04 | -0.18 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 42.00 | 7.80 | 8.75 | 8.28 | 8.28 | +3.03 | +57.72% | 0.20 | 28 | 331 | 1.86 | -0.86 | 0.04 | -0.16 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 43.00 | 8.70 | 9.85 | 9.28 | 9.61 | +3.84 | +66.56% | 0.22 | 146 | 493 | 2.53 | -0.89 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 44.00 | 9.70 | 10.60 | 10.15 | 10.49 | +3.60 | +52.25% | 0.23 | 29 | 504 | 2.63 | -0.91 | 0.03 | -0.12 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 45.00 | 10.35 | 11.55 | 10.95 | 10.27 | +2.86 | +38.60% | 0.24 | 24 | 148 | 2.51 | -0.93 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 46.00 | 10.45 | 13.55 | 12.00 | 11.81 | +1.66 | +16.36% | 0.26 | 16 | 36 | 3.57 | -0.94 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 47.00 | 12.00 | 14.00 | 13.00 | 11.70 | +2.51 | +27.32% | 0.28 | 2 | 42 | 3.21 | -0.95 | 0.02 | -0.07 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 48.00 | 12.40 | 14.65 | 13.53 | 13.74 | +3.24 | +30.86% | 0.28 | 15 | 14 | 2.99 | -0.96 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 49.00 | 13.60 | 15.65 | 14.63 | 10.25 | 0.00 | 0.00% | 0.30 | 0 | 13 | 3.10 | -0.98 | 0.01 | -0.04 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 50.00 | 14.40 | 17.00 | 15.70 | 11.69 | 0.00 | 0.00% | 0.31 | 0 | 44 | 3.62 | -0.98 | 0.01 | -0.04 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 51.00 | 15.65 | 18.25 | 16.95 | % | 0.33 | 0 | 0 | 3.92 | -0.98 | 0.01 | -0.03 | 10/20/2025 4:00:03 PM EST | |||
| 52.00 | 16.60 | 18.75 | 17.68 | 12.43 | 0.00 | 0.00% | 0.34 | 0 | 4 | 3.53 | -0.99 | 0.01 | -0.03 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 53.00 | 17.95 | 19.65 | 18.80 | % | 0.35 | 0 | 0 | 3.52 | -0.99 | 0.00 | -0.03 | 10/20/2025 4:00:03 PM EST | |||
| 54.00 | 18.40 | 20.70 | 19.55 | % | 0.36 | 0 | 0 | 3.68 | -0.99 | 0.00 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 55.00 | 19.35 | 21.70 | 20.53 | % | 0.37 | 0 | 0 | 3.78 | -0.99 | 0.00 | -0.01 | 10/20/2025 4:00:03 PM EST | |||
| 56.00 | 20.60 | 23.00 | 21.80 | 13.09 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.20 | -1.00 | 0.00 | -0.01 | 10/14/2025 | 10/20/2025 4:00:03 PM EST |
| 57.00 | 21.40 | 24.40 | 22.90 | 13.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.69 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:03 PM EST |
| 58.00 | 22.45 | 24.90 | 23.68 | 19.95 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.27 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 59.00 | 23.35 | 25.70 | 24.53 | % | 0.42 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 60.00 | 24.35 | 26.95 | 25.65 | % | 0.43 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 61.00 | 25.35 | 28.10 | 26.73 | % | 0.44 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 62.00 | 26.35 | 28.80 | 27.58 | % | 0.44 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 63.00 | 27.35 | 29.80 | 28.58 | 24.79 | % | 0.45 | 1 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST | |
| 64.00 | 28.35 | 31.40 | 29.88 | 25.68 | % | 0.47 | 1 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST | |
| 65.00 | 29.35 | 32.40 | 30.88 | % | 0.48 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 66.00 | 30.40 | 32.75 | 31.58 | 23.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 67.00 | 31.35 | 33.70 | 32.53 | % | 0.49 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 68.00 | 32.40 | 34.70 | 33.55 | % | 0.49 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 69.00 | 33.45 | 35.75 | 34.60 | % | 0.50 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST |