Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $29.50 as of 11/7/2025 8:56:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.60 | 16.20 | 14.90 | % | 1.06 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 15.00 | 13.40 | 14.95 | 14.18 | 16.82 | 0.00 | 0.00% | 0.95 | 0 | 31 | 3.57 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:00 PM EST |
| 16.00 | 12.40 | 14.60 | 13.50 | % | 0.84 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 17.00 | 10.60 | 13.65 | 12.13 | % | 0.71 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 18.00 | 10.45 | 12.20 | 11.33 | 9.47 | -3.33 | -26.02% | 0.63 | 3 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 19.00 | 8.60 | 10.85 | 9.73 | 11.95 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:00 PM EST |
| 20.00 | 7.65 | 10.80 | 9.23 | 9.35 | -0.65 | -6.50% | 0.46 | 4 | 114 | 3.35 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 20.50 | 7.10 | 10.20 | 8.65 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.09 | 0.99 | 0.01 | -0.02 | 11/4/2025 | 11/7/2025 4:00:00 PM EST |
| 21.00 | 7.50 | 9.05 | 8.28 | 7.80 | -0.58 | -6.93% | 0.39 | 40 | 10 | 2.18 | 0.98 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 21.50 | 6.15 | 8.70 | 7.43 | 14.38 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.26 | 0.98 | 0.01 | -0.03 | 10/27/2025 | 11/7/2025 4:00:00 PM EST |
| 22.00 | 6.55 | 8.20 | 7.38 | 7.35 | -0.05 | -0.68% | 0.34 | 41 | 1 | 2.14 | 0.97 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 22.50 | 6.00 | 8.15 | 7.08 | 5.65 | -6.25 | -52.53% | 0.31 | 64 | 3 | 2.49 | 0.96 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 23.00 | 5.60 | 7.25 | 6.43 | 6.40 | +0.30 | +4.92% | 0.28 | 45 | 4 | 1.96 | 0.94 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 23.50 | 5.10 | 6.60 | 5.85 | 4.00 | -4.45 | -52.67% | 0.25 | 15 | 11 | 1.68 | 0.93 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 24.00 | 5.15 | 6.00 | 5.58 | 5.70 | -0.10 | -1.73% | 0.23 | 111 | 114 | 1.46 | 0.91 | 0.03 | -0.07 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 24.50 | 3.95 | 6.60 | 5.28 | 3.88 | -1.14 | -22.71% | 0.22 | 2 | 5 | 2.35 | 0.89 | 0.04 | -0.08 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 25.00 | 4.35 | 5.25 | 4.80 | 4.80 | +0.80 | +20.00% | 0.19 | 651 | 57 | 1.50 | 0.86 | 0.04 | -0.09 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 25.50 | 4.00 | 4.75 | 4.38 | 3.70 | -0.94 | -20.26% | 0.17 | 22 | 12 | 1.39 | 0.83 | 0.05 | -0.10 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 26.00 | 2.92 | 5.00 | 3.96 | 3.98 | +0.58 | +17.06% | 0.15 | 8 | 23 | 1.87 | 0.80 | 0.06 | -0.11 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 26.50 | 3.20 | 4.10 | 3.65 | 3.72 | -2.43 | -39.52% | 0.14 | 142 | 12 | 1.05 | 0.77 | 0.06 | -0.12 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 27.00 | 3.20 | 3.60 | 3.40 | 3.30 | -0.09 | -2.66% | 0.13 | 975 | 254 | 1.19 | 0.74 | 0.07 | -0.12 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 27.50 | 2.53 | 3.55 | 3.04 | 3.12 | +0.12 | +4.00% | 0.11 | 1,109 | 606 | 1.15 | 0.70 | 0.07 | -0.13 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 28.00 | 2.51 | 3.15 | 2.83 | 2.70 | +0.45 | +20.00% | 0.10 | 702 | 68 | 1.23 | 0.66 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 28.50 | 2.34 | 2.90 | 2.62 | 2.26 | +0.36 | +18.95% | 0.09 | 253 | 35 | 1.28 | 0.62 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 29.00 | 2.09 | 2.30 | 2.20 | 2.20 | +0.30 | +15.79% | 0.08 | 849 | 189 | 1.18 | 0.58 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 29.50 | 1.87 | 2.00 | 1.94 | 2.07 | +0.39 | +23.22% | 0.07 | 655 | 81 | 1.17 | 0.54 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 30.00 | 1.66 | 1.88 | 1.77 | 1.74 | +0.33 | +23.41% | 0.06 | 7,804 | 523 | 1.22 | 0.50 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 30.50 | 1.44 | 1.55 | 1.50 | 1.60 | +0.25 | +18.52% | 0.05 | 243 | 283 | 1.20 | 0.45 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 31.00 | 1.26 | 1.36 | 1.31 | 1.33 | +0.23 | +20.91% | 0.04 | 286 | 269 | 1.18 | 0.41 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 31.50 | 1.11 | 1.22 | 1.17 | 1.16 | +0.21 | +22.11% | 0.04 | 108 | 219 | 1.18 | 0.38 | 0.08 | -0.13 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 32.00 | 0.97 | 1.08 | 1.03 | 1.00 | +0.20 | +25.00% | 0.03 | 602 | 4,112 | 1.18 | 0.34 | 0.08 | -0.13 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 32.50 | 0.84 | 0.96 | 0.90 | 0.95 | +0.24 | +33.81% | 0.03 | 187 | 392 | 1.21 | 0.30 | 0.07 | -0.12 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 33.00 | 0.75 | 0.82 | 0.79 | 0.80 | +0.12 | +17.65% | 0.02 | 677 | 476 | 1.21 | 0.27 | 0.07 | -0.12 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 33.50 | 0.64 | 0.75 | 0.70 | 0.70 | +0.16 | +29.63% | 0.02 | 135 | 546 | 1.21 | 0.24 | 0.07 | -0.11 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 34.00 | 0.54 | 0.67 | 0.61 | 0.60 | +0.09 | +17.65% | 0.02 | 223 | 997 | 1.22 | 0.21 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 34.50 | 0.27 | 0.59 | 0.43 | 0.50 | +0.06 | +13.64% | 0.01 | 37 | 117 | 1.12 | 0.19 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 35.00 | 0.40 | 0.52 | 0.46 | 0.49 | -0.01 | -2.00% | 0.01 | 311 | 1,502 | 1.22 | 0.17 | 0.05 | -0.09 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 35.50 | 0.01 | 0.47 | 0.24 | 0.43 | -0.03 | -6.53% | 0.01 | 231 | 125 | 0.94 | 0.15 | 0.05 | -0.09 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 36.00 | 0.30 | 0.42 | 0.36 | 0.36 | -0.07 | -16.28% | 0.01 | 880 | 3,695 | 1.24 | 0.13 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 36.50 | 0.26 | 0.50 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 20 | 132 | 1.32 | 0.11 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 37.00 | 0.16 | 0.34 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 177 | 660 | 1.23 | 0.10 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 37.50 | % | 0.00 | 0 | 0 | 1.09 | 0.09 | 0.03 | -0.06 | 11/7/2025 4:00:00 PM EST | ||||||
| 38.00 | 0.16 | 0.28 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 60 | 214 | 1.29 | 0.07 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 38.50 | % | 0.00 | 0 | 0 | 1.28 | 0.07 | 0.03 | -0.05 | 11/7/2025 4:00:00 PM EST | ||||||
| 39.00 | 0.08 | 0.22 | 0.15 | 0.22 | +0.02 | +10.00% | 0.00 | 111 | 347 | 1.26 | 0.06 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 39.50 | % | 0.00 | 0 | 0 | 1.56 | 0.04 | 0.02 | -0.03 | 11/7/2025 4:00:00 PM EST | ||||||
| 40.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 3,683 | 1,837 | 1.36 | 0.04 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.71 | 0.03 | 0.01 | -0.02 | 11/7/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 15 | 287 | 1.44 | 0.03 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 42.00 | 0.01 | 0.26 | 0.14 | 0.10 | -0.07 | -41.18% | 0.00 | 31 | 667 | 1.37 | 0.02 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 5 | 226 | 1.68 | 0.01 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 44.00 | 0.05 | 0.17 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 105 | 953 | 1.56 | 0.01 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 39 | 558 | 1.57 | 0.01 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.33 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.15 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.07 | +100.00% | 0.00 | 4 | 1,889 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.64 | 0.32 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 2.47 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 50.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 4,028 | 385 | 1.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.17 | -65.39% | 0.00 | 5 | 350 | 2.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.71 | -93.43% | 0.01 | 1 | 32 | 3.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 1.48 | 0.74 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.89 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.45 | 0.23 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 4:00:00 PM EST |
| 55.00 | 0.03 | 0.15 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 258 | 2.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.77 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 12 | 2.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 344 | 2.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 1,113 | 2.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 52 | 2.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.18 | -95.94% | 0.00 | 1 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 115 | 2.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.09 | -95.62% | 0.00 | 1 | 543 | 2.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.36 | +0.23 | +176.93% | 0.00 | 1 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.81 | -94.19% | 0.00 | 11 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.81 | 0.91 | % | 0.07 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.11 | +0.10 | +1,000.00% | 0.00 | 5 | 22 | 2.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 14 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST | |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.14 | +0.12 | +600.00% | 0.01 | 2 | 64 | 2.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 213 | 215 | 1.47 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 20.50 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.53 | -0.01 | 0.01 | -0.02 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 21.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 55 | 74 | 1.22 | -0.02 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 22 | 492 | 1.40 | -0.02 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 22.00 | 0.03 | 0.19 | 0.11 | 0.08 | -0.06 | -42.86% | 0.01 | 103 | 85 | 1.29 | -0.03 | 0.01 | -0.04 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 22.50 | 0.01 | 0.55 | 0.28 | 0.32 | +0.07 | +28.00% | 0.01 | 21 | 72 | 1.39 | -0.04 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 23.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.10 | -38.47% | 0.01 | 1,124 | 95 | 1.23 | -0.06 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 23.50 | 0.06 | 0.26 | 0.16 | 0.18 | -0.13 | -41.94% | 0.01 | 153 | 29 | 1.16 | -0.07 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.24 | -48.98% | 0.01 | 374 | 452 | 1.15 | -0.09 | 0.03 | -0.07 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 24.50 | 0.08 | 0.54 | 0.31 | 0.30 | -0.11 | -26.83% | 0.01 | 182 | 192 | 1.17 | -0.11 | 0.04 | -0.08 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 25.00 | 0.36 | 0.45 | 0.41 | 0.36 | -0.30 | -45.46% | 0.02 | 872 | 1,845 | 1.23 | -0.14 | 0.04 | -0.09 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 25.50 | 0.23 | 0.50 | 0.37 | 0.42 | -0.31 | -42.47% | 0.01 | 282 | 160 | 1.09 | -0.17 | 0.05 | -0.10 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 26.00 | 0.50 | 0.59 | 0.55 | 0.60 | -0.35 | -36.85% | 0.02 | 523 | 1,464 | 1.17 | -0.20 | 0.06 | -0.11 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 26.50 | 0.55 | 0.72 | 0.64 | 0.65 | -0.43 | -39.82% | 0.02 | 728 | 278 | 1.13 | -0.23 | 0.06 | -0.12 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 27.00 | 0.78 | 0.88 | 0.83 | 0.84 | -0.56 | -40.00% | 0.03 | 477 | 324 | 1.17 | -0.26 | 0.07 | -0.12 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 27.50 | 0.88 | 1.07 | 0.98 | 1.03 | -0.56 | -35.22% | 0.04 | 471 | 199 | 1.16 | -0.30 | 0.07 | -0.13 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 28.00 | 1.08 | 1.26 | 1.17 | 1.18 | -0.70 | -37.24% | 0.04 | 1,090 | 866 | 1.16 | -0.34 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 28.50 | 1.28 | 1.48 | 1.38 | 1.37 | -0.73 | -34.77% | 0.05 | 530 | 127 | 1.16 | -0.38 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 29.00 | 1.55 | 1.72 | 1.64 | 1.62 | -0.83 | -33.88% | 0.06 | 880 | 710 | 1.18 | -0.42 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 29.50 | 1.80 | 1.95 | 1.88 | 1.80 | -0.95 | -34.55% | 0.06 | 119 | 1,108 | 1.17 | -0.46 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 30.00 | 2.05 | 2.24 | 2.15 | 2.20 | -0.86 | -28.11% | 0.07 | 353 | 1,035 | 1.16 | -0.50 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 30.50 | 2.31 | 2.60 | 2.46 | 2.65 | -0.64 | -19.46% | 0.08 | 149 | 125 | 1.17 | -0.55 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 31.00 | 2.59 | 2.89 | 2.74 | 2.90 | -0.62 | -17.62% | 0.09 | 232 | 828 | 1.15 | -0.59 | 0.08 | -0.14 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 31.50 | 2.71 | 3.20 | 2.96 | 3.47 | -0.56 | -13.90% | 0.09 | 29 | 805 | 1.08 | -0.62 | 0.08 | -0.13 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 32.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.65 | -15.67% | 0.11 | 385 | 333 | 1.20 | -0.66 | 0.08 | -0.13 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 32.50 | 3.60 | 5.05 | 4.33 | 5.01 | +0.77 | +18.16% | 0.13 | 60 | 301 | 1.49 | -0.70 | 0.07 | -0.12 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 33.00 | 3.75 | 4.50 | 4.13 | 4.55 | -0.10 | -2.16% | 0.13 | 60 | 653 | 1.08 | -0.73 | 0.07 | -0.12 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 33.50 | 4.05 | 5.55 | 4.80 | 5.07 | -0.15 | -2.88% | 0.14 | 77 | 195 | 1.24 | -0.76 | 0.07 | -0.11 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 34.00 | 4.65 | 5.75 | 5.20 | 5.33 | -0.47 | -8.11% | 0.15 | 48 | 383 | 1.28 | -0.79 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 34.50 | 4.65 | 6.65 | 5.65 | 7.20 | +0.69 | +10.60% | 0.16 | 3 | 63 | 2.10 | -0.81 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 35.00 | 5.70 | 6.40 | 6.05 | 6.02 | -0.91 | -13.14% | 0.17 | 68 | 598 | 1.32 | -0.83 | 0.05 | -0.09 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 35.50 | 5.95 | 7.70 | 6.83 | 7.25 | +0.06 | +0.84% | 0.19 | 5 | 174 | 2.30 | -0.85 | 0.05 | -0.09 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 36.00 | 6.20 | 7.70 | 6.95 | 8.42 | +0.42 | +5.25% | 0.19 | 27 | 209 | 2.03 | -0.87 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 36.50 | 6.65 | 8.40 | 7.53 | 5.57 | 0.00 | 0.00% | 0.21 | 0 | 62 | 2.24 | -0.89 | 0.04 | -0.07 | 11/3/2025 | 11/7/2025 4:00:00 PM EST |
| 37.00 | 6.70 | 8.80 | 7.75 | 9.61 | +1.16 | +13.73% | 0.21 | 1 | 109 | 2.24 | -0.90 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 37.50 | % | 0.00 | 0 | 0 | 2.76 | -0.91 | 0.03 | -0.06 | 11/7/2025 4:00:00 PM EST | ||||||
| 38.00 | 8.20 | 9.85 | 9.03 | 11.03 | +1.68 | +17.97% | 0.24 | 5 | 381 | 2.41 | -0.93 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 38.50 | % | 0.00 | 0 | 0 | 3.03 | -0.93 | 0.03 | -0.05 | 11/7/2025 4:00:00 PM EST | ||||||
| 39.00 | 9.25 | 11.15 | 10.20 | 11.85 | +1.63 | +15.95% | 0.26 | 4 | 196 | 2.76 | -0.94 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 39.50 | 9.20 | 11.20 | 10.20 | % | 0.26 | 0 | 0 | 2.49 | -0.96 | 0.02 | -0.03 | 11/7/2025 4:00:00 PM EST | |||
| 40.00 | 9.65 | 12.10 | 10.88 | 10.99 | 0.00 | 0.00% | 0.27 | 0 | 208 | 2.85 | -0.96 | 0.02 | -0.03 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 40.50 | % | 0.00 | 0 | 0 | 3.23 | -0.97 | 0.01 | -0.02 | 11/7/2025 4:00:00 PM EST | ||||||
| 41.00 | 10.55 | 13.10 | 11.83 | 12.50 | +0.40 | +3.31% | 0.29 | 1 | 46 | 2.97 | -0.97 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 42.00 | 12.15 | 13.65 | 12.90 | 13.39 | +6.29 | +88.60% | 0.31 | 2 | 40 | 2.73 | -0.98 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 43.00 | 13.20 | 15.50 | 14.35 | 15.62 | +3.07 | +24.47% | 0.33 | 3 | 31 | 3.48 | -0.99 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 44.00 | 14.00 | 16.50 | 15.25 | 14.68 | 0.00 | 0.00% | 0.35 | 0 | 25 | 3.59 | -0.99 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 45.00 | 14.40 | 17.50 | 15.95 | 17.90 | +3.30 | +22.61% | 0.35 | 1 | 18 | 3.70 | -0.99 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 46.00 | 16.20 | 18.50 | 17.35 | 15.00 | 0.00 | 0.00% | 0.38 | 0 | 27 | 3.80 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 4:00:00 PM EST |
| 47.00 | 17.10 | 19.50 | 18.30 | 9.48 | 0.00 | 0.00% | 0.39 | 0 | 50 | 3.89 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 4:00:00 PM EST |
| 48.00 | 17.55 | 20.50 | 19.03 | % | 0.40 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 49.00 | 18.90 | 21.45 | 20.18 | % | 0.41 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 50.00 | 19.40 | 22.45 | 20.93 | 21.43 | 0.00 | 0.00% | 0.42 | 0 | 12 | 4.13 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 51.00 | 21.10 | 23.45 | 22.28 | 24.03 | +2.44 | +11.31% | 0.44 | 1 | 1 | 4.22 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:00 PM EST |
| 52.00 | 21.90 | 24.45 | 23.18 | % | 0.45 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 53.00 | 22.40 | 25.45 | 23.93 | % | 0.45 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 54.00 | 23.90 | 26.50 | 25.20 | 24.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.50 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:00 PM EST |
| 55.00 | 24.90 | 27.50 | 26.20 | 19.97 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 4:00:00 PM EST |
| 56.00 | 25.90 | 28.45 | 27.18 | 19.96 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 4:00:00 PM EST |
| 57.00 | 27.00 | 29.45 | 28.23 | % | 0.50 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 58.00 | 27.45 | 30.45 | 28.95 | % | 0.50 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 59.00 | 28.25 | 31.45 | 29.85 | % | 0.51 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 60.00 | 29.50 | 32.45 | 30.98 | 25.23 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 4:00:00 PM EST |
| 61.00 | 30.00 | 33.45 | 31.73 | % | 0.52 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 62.00 | 31.20 | 34.45 | 32.83 | % | 0.53 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 63.00 | 32.50 | 35.45 | 33.98 | % | 0.54 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 64.00 | 32.90 | 36.45 | 34.68 | % | 0.54 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 65.00 | 34.50 | 37.45 | 35.98 | % | 0.55 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 66.00 | 35.50 | 38.45 | 36.98 | % | 0.56 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 67.00 | 35.90 | 39.45 | 37.68 | % | 0.56 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST | |||
| 68.00 | 36.90 | 40.45 | 38.68 | 35.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 4:00:00 PM EST |
| 69.00 | 38.50 | 41.45 | 39.98 | % | 0.58 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:00 PM EST |