Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $36.11 as of 10/30/2025 9:30:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 20.65 | 23.35 | 22.00 | % | 1.57 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 15.00 | 19.65 | 21.95 | 20.80 | 18.82 | +1.82 | +10.71% | 1.39 | 1 | 11 | 4.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 18.65 | 21.20 | 19.93 | % | 1.25 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 17.00 | 17.65 | 20.35 | 19.00 | 19.20 | +0.25 | +1.32% | 1.12 | 1 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 16.65 | 19.00 | 17.83 | 15.33 | 0.00 | 0.00% | 0.99 | 0 | 92 | 3.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 15.70 | 18.00 | 16.85 | 15.14 | 0.00 | 0.00% | 0.89 | 0 | 82 | 3.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 14.65 | 17.40 | 16.03 | 14.79 | +1.09 | +7.96% | 0.80 | 11 | 101 | 3.86 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 13.70 | 16.05 | 14.88 | 14.75 | +1.95 | +15.24% | 0.71 | 3 | 55 | 2.95 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 12.70 | 15.15 | 13.93 | 13.70 | +2.15 | +18.62% | 0.63 | 5 | 23 | 2.87 | 0.99 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 12.20 | 14.90 | 13.55 | % | 0.60 | 0 | 0 | 3.91 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 23.00 | 12.45 | 14.15 | 13.30 | 10.50 | 0.00 | 0.00% | 0.58 | 0 | 61 | 2.67 | 0.98 | 0.00 | -0.03 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 23.50 | 11.25 | 13.95 | 12.60 | 12.33 | -0.92 | -6.95% | 0.54 | 7 | 17 | 3.66 | 0.98 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.00 | 11.50 | 13.25 | 12.38 | 11.90 | +1.92 | +19.24% | 0.52 | 9 | 43 | 2.59 | 0.97 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.50 | 10.40 | 12.80 | 11.60 | 9.45 | -0.13 | -1.36% | 0.47 | 3 | 15 | 2.54 | 0.97 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 10.25 | 12.35 | 11.30 | 9.60 | 0.00 | 0.00% | 0.45 | 0 | 139 | 2.49 | 0.96 | 0.01 | -0.05 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 10.60 | 11.70 | 11.15 | 11.00 | +1.10 | +11.12% | 0.44 | 5 | 61 | 2.05 | 0.95 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 10.20 | 11.05 | 10.63 | 10.50 | -0.15 | -1.41% | 0.41 | 11 | 177 | 2.11 | 0.94 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.50 | 8.40 | 11.15 | 9.78 | 8.25 | +2.30 | +38.66% | 0.37 | 5 | 98 | 2.62 | 0.93 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 8.15 | 10.15 | 9.15 | 8.90 | +1.11 | +14.25% | 0.34 | 7 | 124 | 1.98 | 0.92 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 8.50 | 10.25 | 9.38 | 8.71 | +1.66 | +23.55% | 0.34 | 4 | 73 | 2.74 | 0.90 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.00 | 7.80 | 9.80 | 8.80 | 9.00 | +2.80 | +45.17% | 0.31 | 6 | 164 | 2.27 | 0.89 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.50 | 7.80 | 8.85 | 8.33 | 8.60 | +2.00 | +30.31% | 0.29 | 13 | 390 | 1.84 | 0.88 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 7.50 | 9.00 | 8.25 | 6.97 | +0.72 | +11.52% | 0.28 | 42 | 230 | 1.86 | 0.86 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.50 | 6.25 | 8.25 | 7.25 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 90 | 1.95 | 0.84 | 0.03 | -0.13 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 6.80 | 7.50 | 7.15 | 7.35 | +1.80 | +32.44% | 0.24 | 50 | 440 | 1.65 | 0.82 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.50 | 6.20 | 7.25 | 6.73 | 6.65 | +1.35 | +25.48% | 0.22 | 49 | 84 | 1.58 | 0.80 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.00 | 5.80 | 7.00 | 6.40 | 6.40 | +1.30 | +25.49% | 0.21 | 39 | 713 | 1.62 | 0.78 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.50 | 5.55 | 6.95 | 6.25 | 5.30 | +0.67 | +14.48% | 0.20 | 12 | 69 | 1.75 | 0.76 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 5.35 | 5.95 | 5.65 | 5.84 | +1.25 | +27.24% | 0.18 | 22 | 571 | 1.60 | 0.74 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 4.90 | 5.55 | 5.23 | 5.53 | +1.43 | +34.88% | 0.16 | 28 | 552 | 1.55 | 0.72 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 4.75 | 4.95 | 4.85 | 4.87 | +1.27 | +35.28% | 0.15 | 394 | 578 | 1.51 | 0.69 | 0.04 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.50 | 4.25 | 5.25 | 4.75 | 5.00 | +1.30 | +35.14% | 0.14 | 543 | 979 | 1.61 | 0.67 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 4.10 | 4.40 | 4.25 | 4.27 | +0.73 | +20.63% | 0.12 | 205 | 697 | 1.50 | 0.65 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.50 | 3.90 | 4.40 | 4.15 | 4.10 | +0.75 | +22.39% | 0.12 | 215 | 219 | 1.70 | 0.62 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 3.70 | 3.90 | 3.80 | 3.90 | +0.80 | +25.81% | 0.11 | 314 | 905 | 1.54 | 0.60 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.50 | 3.45 | 3.70 | 3.58 | 3.75 | +0.77 | +25.84% | 0.10 | 197 | 514 | 1.55 | 0.57 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 3.20 | 3.45 | 3.33 | 3.35 | +0.54 | +19.22% | 0.09 | 891 | 635 | 1.54 | 0.55 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.50 | 3.05 | 3.25 | 3.15 | 3.05 | +0.53 | +21.04% | 0.09 | 344 | 14 | 1.57 | 0.52 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 2.77 | 3.05 | 2.91 | 2.88 | +0.53 | +22.56% | 0.08 | 600 | 719 | 1.55 | 0.50 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 37.50 | 2.60 | 2.99 | 2.80 | 2.91 | +0.71 | +32.28% | 0.07 | 152 | 841 | 1.59 | 0.48 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 2.38 | 2.74 | 2.56 | 2.57 | +0.47 | +22.39% | 0.07 | 188 | 665 | 1.57 | 0.45 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 38.50 | 2.26 | 2.41 | 2.34 | 2.55 | +0.63 | +32.82% | 0.06 | 43 | 2 | 1.55 | 0.43 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 2.05 | 2.24 | 2.15 | 2.06 | +0.38 | +22.62% | 0.06 | 48 | 485 | 1.53 | 0.41 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 39.50 | 1.89 | 2.07 | 1.98 | 2.12 | +0.47 | +28.49% | 0.05 | 8 | 19 | 1.55 | 0.39 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 1.77 | 2.00 | 1.89 | 1.87 | +0.31 | +19.88% | 0.05 | 1,033 | 2,316 | 1.54 | 0.37 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 40.50 | 1.65 | 2.09 | 1.87 | 1.79 | +0.37 | +26.06% | 0.05 | 26 | 11 | 1.65 | 0.35 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 41.00 | 1.51 | 1.68 | 1.60 | 1.65 | +0.25 | +17.86% | 0.04 | 173 | 1,192 | 1.55 | 0.33 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 41.50 | 1.32 | 1.54 | 1.43 | 1.61 | +0.44 | +37.61% | 0.03 | 39 | 13 | 1.52 | 0.31 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 42.00 | 1.22 | 1.43 | 1.33 | 1.49 | +0.34 | +29.57% | 0.03 | 110 | 473 | 1.55 | 0.29 | 0.04 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 42.50 | 1.06 | 1.52 | 1.29 | 1.20 | +0.20 | +20.00% | 0.03 | 106 | 638 | 1.59 | 0.27 | 0.04 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 43.00 | 1.00 | 1.29 | 1.15 | 1.27 | +0.37 | +41.12% | 0.03 | 125 | 387 | 1.52 | 0.26 | 0.04 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 43.50 | 0.90 | 1.23 | 1.07 | 1.20 | +0.20 | +20.00% | 0.02 | 7 | 5 | 1.55 | 0.24 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 44.00 | 0.66 | 1.30 | 0.98 | 1.10 | +0.25 | +29.42% | 0.02 | 91 | 247 | 1.54 | 0.23 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 44.50 | 0.71 | 1.40 | 1.06 | 0.87 | +0.02 | +2.36% | 0.02 | 3 | 1 | 1.63 | 0.21 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 0.82 | 0.91 | 0.87 | 0.92 | +0.22 | +31.43% | 0.02 | 262 | 3,197 | 1.57 | 0.20 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 45.50 | 0.53 | 1.60 | 1.07 | % | 0.02 | 0 | 0 | 1.72 | 0.18 | 0.03 | -0.15 | 10/30/2025 3:59:51 PM EST | |||
| 46.00 | 0.40 | 0.87 | 0.64 | 0.75 | +0.04 | +5.64% | 0.01 | 13 | 343 | 1.49 | 0.17 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 46.50 | 0.08 | 1.17 | 0.63 | % | 0.01 | 0 | 0 | 1.43 | 0.16 | 0.03 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 47.00 | 0.29 | 0.90 | 0.60 | 0.55 | +0.10 | +22.23% | 0.01 | 6 | 209 | 1.53 | 0.15 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 47.50 | 0.28 | 1.15 | 0.72 | 0.66 | % | 0.02 | 2 | 0 | 1.65 | 0.14 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 48.00 | 0.29 | 0.65 | 0.47 | 0.54 | +0.05 | +10.21% | 0.01 | 55 | 76 | 1.54 | 0.13 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 49.00 | 0.25 | 0.52 | 0.39 | 0.50 | -0.05 | -9.10% | 0.01 | 123 | 100 | 1.54 | 0.11 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 50.00 | 0.36 | 0.47 | 0.42 | 0.41 | -0.08 | -16.33% | 0.01 | 91 | 1,109 | 1.61 | 0.10 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.43 | 0.22 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.80 | 0.08 | 0.02 | -0.09 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 52.00 | 0.21 | 0.91 | 0.56 | 0.33 | +0.09 | +37.50% | 0.01 | 1 | 26 | 1.84 | 0.07 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 53.00 | 0.01 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.57 | 0.06 | 0.02 | -0.07 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 54.00 | 0.14 | 0.39 | 0.27 | 0.20 | -0.26 | -56.53% | 0.01 | 10 | 61 | 1.68 | 0.05 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.22 | +0.15 | +214.29% | 0.00 | 12 | 497 | 2.00 | 0.04 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 56.00 | 0.05 | 0.58 | 0.32 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.77 | 0.04 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.76 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.18 | 0.03 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.40 | 0.03 | 0.01 | -0.03 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.71 | 0.36 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.44 | 0.02 | 0.01 | -0.03 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 60.00 | 0.06 | 0.18 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 26 | 839 | 1.78 | 0.02 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.67 | 0.34 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.52 | 0.02 | 0.01 | -0.02 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | 0.09 | -0.57 | -86.37% | 0.01 | 3 | 42 | 2.55 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.52 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.61 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.62 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.13 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.59 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.70 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.56 | 0.28 | 0.19 | +0.02 | +11.77% | 0.00 | 5 | 13 | 2.71 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 69.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.17 | -94.45% | 0.00 | 50 | 498 | 1.79 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 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 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 32 | 2.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 15 | 3.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,419 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 32 | 113 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 149 | 759 | 1.96 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 9 | 107 | 2.16 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 59 | 333 | 1.66 | -0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | -0.01 | 0.00 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 23.00 | 0.01 | 0.34 | 0.18 | 0.10 | -0.07 | -41.18% | 0.01 | 19 | 248 | 1.70 | -0.02 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 175 | 421 | 1.88 | -0.02 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.00 | 0.10 | 0.27 | 0.19 | 0.23 | -0.01 | -4.17% | 0.01 | 43 | 335 | 1.72 | -0.03 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.41 | 0.21 | 0.15 | -0.14 | -48.28% | 0.01 | 78 | 93 | 2.06 | -0.03 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 0.15 | 0.23 | 0.19 | 0.16 | -0.19 | -54.29% | 0.01 | 117 | 1,704 | 1.60 | -0.04 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 0.03 | 0.25 | 0.14 | 0.16 | -0.29 | -64.45% | 0.01 | 107 | 64 | 1.37 | -0.05 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.24 | -48.00% | 0.01 | 240 | 2,492 | 1.57 | -0.06 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.50 | 0.05 | 0.50 | 0.28 | 0.25 | -0.38 | -60.32% | 0.01 | 132 | 223 | 1.44 | -0.07 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 0.25 | 0.54 | 0.40 | 0.32 | -0.35 | -52.24% | 0.01 | 168 | 269 | 1.58 | -0.08 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 0.14 | 0.59 | 0.37 | 0.34 | -0.48 | -58.54% | 0.01 | 151 | 193 | 1.44 | -0.10 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.00 | 0.40 | 0.56 | 0.48 | 0.43 | -0.51 | -54.26% | 0.02 | 875 | 1,019 | 1.53 | -0.11 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.50 | 0.42 | 0.76 | 0.59 | 0.46 | -0.54 | -54.00% | 0.02 | 83 | 901 | 1.55 | -0.12 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 0.36 | 0.89 | 0.63 | 0.63 | -0.57 | -47.50% | 0.02 | 155 | 398 | 1.49 | -0.14 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.50 | 0.50 | 1.00 | 0.75 | 0.63 | -0.85 | -57.44% | 0.03 | 49 | 104 | 1.51 | -0.16 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 0.77 | 0.99 | 0.88 | 0.87 | -0.61 | -41.22% | 0.03 | 484 | 2,156 | 1.53 | -0.18 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.50 | 0.66 | 1.05 | 0.86 | 0.95 | -1.07 | -52.97% | 0.03 | 76 | 1,132 | 1.42 | -0.20 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.00 | 1.01 | 1.13 | 1.07 | 1.00 | -0.89 | -47.09% | 0.03 | 326 | 1,425 | 1.48 | -0.22 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.50 | 1.00 | 1.36 | 1.18 | 1.20 | -0.93 | -43.67% | 0.04 | 310 | 308 | 1.46 | -0.24 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 1.35 | 1.49 | 1.42 | 1.45 | -0.90 | -38.30% | 0.04 | 508 | 575 | 1.55 | -0.26 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 1.15 | 1.70 | 1.43 | 1.49 | -1.31 | -46.79% | 0.04 | 650 | 134 | 1.43 | -0.28 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 1.68 | 1.86 | 1.77 | 1.78 | -1.01 | -36.21% | 0.05 | 173 | 613 | 1.52 | -0.31 | 0.04 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.50 | 1.90 | 2.03 | 1.97 | 2.17 | -0.84 | -27.91% | 0.06 | 278 | 186 | 1.51 | -0.33 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 2.11 | 2.33 | 2.22 | 2.25 | -1.05 | -31.82% | 0.07 | 497 | 544 | 1.52 | -0.35 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.50 | 2.30 | 2.49 | 2.40 | 2.37 | -1.38 | -36.80% | 0.07 | 85 | 126 | 1.51 | -0.38 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 2.66 | 2.77 | 2.72 | 2.66 | -1.34 | -33.50% | 0.08 | 1,122 | 736 | 1.56 | -0.40 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.50 | 2.92 | 3.05 | 2.99 | 3.00 | -1.09 | -26.65% | 0.08 | 109 | 661 | 1.54 | -0.43 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 3.15 | 3.30 | 3.23 | 3.25 | -1.45 | -30.86% | 0.09 | 101 | 468 | 1.53 | -0.45 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.50 | 3.35 | 3.75 | 3.55 | 3.50 | % | 0.10 | 32 | 0 | 1.56 | -0.48 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 37.00 | 3.75 | 3.90 | 3.83 | 3.82 | -1.45 | -27.52% | 0.10 | 200 | 597 | 1.55 | -0.50 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 37.50 | 4.05 | 5.25 | 4.65 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.79 | -0.52 | 0.05 | -0.21 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 4.35 | 4.60 | 4.48 | 4.20 | -2.03 | -32.59% | 0.12 | 45 | 229 | 1.58 | -0.55 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 38.50 | 4.65 | 4.90 | 4.78 | 4.75 | % | 0.12 | 2 | 0 | 1.57 | -0.57 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 39.00 | 5.00 | 5.20 | 5.10 | 4.70 | -2.00 | -29.86% | 0.13 | 58 | 142 | 1.57 | -0.59 | 0.05 | -0.21 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 39.50 | 4.05 | 5.60 | 4.83 | % | 0.12 | 0 | 0 | 1.25 | -0.61 | 0.05 | -0.20 | 10/30/2025 3:59:51 PM EST | |||
| 40.00 | 5.70 | 5.95 | 5.83 | 5.46 | -2.99 | -35.39% | 0.15 | 47 | 302 | 1.56 | -0.63 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 40.50 | 5.45 | 6.95 | 6.20 | % | 0.15 | 0 | 0 | 1.57 | -0.65 | 0.05 | -0.20 | 10/30/2025 3:59:51 PM EST | |||
| 41.00 | 5.95 | 7.05 | 6.50 | 6.92 | -1.78 | -20.46% | 0.16 | 2 | 408 | 1.53 | -0.67 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 41.50 | 6.20 | 7.25 | 6.73 | % | 0.16 | 0 | 0 | 1.46 | -0.69 | 0.04 | -0.19 | 10/30/2025 3:59:51 PM EST | |||
| 42.00 | 6.45 | 8.20 | 7.33 | 10.21 | 0.00 | 0.00% | 0.17 | 0 | 422 | 1.55 | -0.71 | 0.04 | -0.18 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 42.50 | 6.75 | 8.55 | 7.65 | 10.17 | % | 0.18 | 1 | 0 | 1.51 | -0.73 | 0.04 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 43.00 | 6.95 | 8.40 | 7.68 | 9.22 | 0.00 | 0.00% | 0.18 | 0 | 96 | 1.28 | -0.74 | 0.04 | -0.18 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 43.50 | 7.65 | 9.35 | 8.50 | % | 0.20 | 0 | 0 | 1.52 | -0.76 | 0.04 | -0.17 | 10/30/2025 3:59:51 PM EST | |||
| 44.00 | 8.15 | 10.00 | 9.08 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.57 | -0.77 | 0.04 | -0.16 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 44.50 | 8.55 | 10.20 | 9.38 | % | 0.21 | 0 | 0 | 1.53 | -0.79 | 0.04 | -0.16 | 10/30/2025 3:59:51 PM EST | |||
| 45.00 | 8.80 | 10.60 | 9.70 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.43 | -0.80 | 0.03 | -0.15 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 45.50 | 9.45 | 11.05 | 10.25 | % | 0.23 | 0 | 0 | 1.53 | -0.82 | 0.03 | -0.15 | 10/30/2025 3:59:51 PM EST | |||
| 46.00 | 9.70 | 11.70 | 10.70 | % | 0.23 | 0 | 0 | 1.41 | -0.83 | 0.03 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 46.50 | 9.90 | 12.15 | 11.03 | % | 0.24 | 0 | 0 | 2.66 | -0.84 | 0.03 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 47.00 | 10.40 | 12.60 | 11.50 | 11.28 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.66 | -0.85 | 0.03 | -0.13 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 47.50 | 10.80 | 13.05 | 11.93 | % | 0.25 | 0 | 0 | 2.69 | -0.86 | 0.03 | -0.12 | 10/30/2025 3:59:51 PM EST | |||
| 48.00 | 11.05 | 13.50 | 12.28 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.71 | -0.87 | 0.03 | -0.12 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 49.00 | 12.25 | 14.40 | 13.33 | % | 0.27 | 0 | 0 | 2.78 | -0.89 | 0.02 | -0.11 | 10/30/2025 3:59:51 PM EST | |||
| 50.00 | 13.20 | 15.30 | 14.25 | 18.31 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.82 | -0.90 | 0.02 | -0.10 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 51.00 | 14.15 | 15.95 | 15.05 | % | 0.30 | 0 | 0 | 2.42 | -0.92 | 0.02 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 52.00 | 15.00 | 17.45 | 16.23 | 13.90 | 0.00 | 0.00% | 0.31 | 0 | 14 | 2.94 | -0.93 | 0.02 | -0.08 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 53.00 | 16.10 | 18.40 | 17.25 | % | 0.33 | 0 | 0 | 2.86 | -0.94 | 0.02 | -0.07 | 10/30/2025 3:59:51 PM EST | |||
| 54.00 | 16.75 | 19.40 | 18.08 | 13.45 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.05 | -0.95 | 0.01 | -0.06 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 18.20 | 20.35 | 19.28 | 13.21 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.10 | -0.96 | 0.01 | -0.05 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 56.00 | 18.70 | 21.15 | 19.93 | 17.25 | 0.00 | 0.00% | 0.36 | 0 | 20 | 3.14 | -0.96 | 0.01 | -0.05 | 10/13/2025 | 10/30/2025 3:59:51 PM EST |
| 57.00 | 19.05 | 22.30 | 20.68 | 15.51 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.22 | -0.97 | 0.01 | -0.04 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 58.00 | 20.85 | 23.30 | 22.08 | 24.00 | 0.00 | 0.00% | 0.38 | 0 | 52 | 3.26 | -0.97 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 59.00 | 21.90 | 23.95 | 22.93 | % | 0.39 | 0 | 0 | 3.01 | -0.98 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 60.00 | 23.10 | 25.25 | 24.18 | % | 0.40 | 0 | 0 | 3.37 | -0.98 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 61.00 | 23.95 | 25.90 | 24.93 | 25.05 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.10 | -0.98 | 0.01 | -0.02 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 62.00 | 24.50 | 27.25 | 25.88 | 19.35 | 0.00 | 0.00% | 0.42 | 0 | 15 | 3.49 | -0.99 | 0.00 | -0.02 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 63.00 | 24.95 | 28.25 | 26.60 | % | 0.42 | 0 | 0 | 3.55 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 64.00 | 26.10 | 29.20 | 27.65 | % | 0.43 | 0 | 0 | 3.61 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 65.00 | 26.90 | 30.20 | 28.55 | 31.94 | 0.00 | 0.00% | 0.44 | 0 | 10 | 3.64 | -0.99 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 66.00 | 28.20 | 31.20 | 29.70 | % | 0.45 | 0 | 0 | 3.70 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 67.00 | 29.10 | 32.20 | 30.65 | % | 0.46 | 0 | 0 | 3.76 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 68.00 | 30.55 | 33.20 | 31.88 | % | 0.47 | 0 | 0 | 3.81 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 69.00 | 31.50 | 34.20 | 32.85 | 38.74 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.87 | -1.00 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |