Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $39.30 as of 10/30/2025 6:56:23 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
15.00 25.75 29.00 27.38 27.80 +2.81 +11.25% 1.83 2 5 6.40 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
18.00 22.75 26.00 24.38 23.15 0.00 0.00% 1.35 0 12 5.40 1.00 0.00 0.00 10/28/2025 10/30/2025 4:00:04 PM EST
19.00 21.75 25.55 23.65 22.06 +1.69 +8.30% 1.24 1 2 5.70 1.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
20.00 20.90 23.60 22.25 19.15 0.00 0.00% 1.11 0 118 4.39 1.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:04 PM EST
21.00 19.75 23.10 21.43 17.71 0.00 0.00% 1.02 0 13 4.69 1.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:04 PM EST
22.00 18.80 22.55 20.68 18.57 +2.07 +12.55% 0.94 11 20 4.86 0.99 0.00 -0.02 10/30/2025 10/30/2025 4:00:04 PM EST
23.00 17.80 20.95 19.38 16.51 0.00 0.00% 0.84 0 29 4.06 0.99 0.00 -0.03 10/23/2025 10/30/2025 4:00:04 PM EST
24.00 16.80 20.60 18.70 17.46 -0.78 -4.28% 0.78 21 3 4.40 0.98 0.00 -0.03 10/30/2025 10/30/2025 4:00:04 PM EST
25.00 15.85 19.65 17.75 16.25 +2.55 +18.62% 0.71 12 22 4.20 0.98 0.00 -0.04 10/30/2025 10/30/2025 4:00:04 PM EST
26.00 14.90 17.85 16.38 15.70 +2.57 +19.58% 0.63 3 1 3.34 0.97 0.01 -0.05 10/30/2025 10/30/2025 4:00:04 PM EST
26.50 14.40 17.60 16.00 15.20 +2.42 +18.94% 0.60 3 1 3.45 0.97 0.01 -0.06 10/30/2025 10/30/2025 4:00:04 PM EST
27.00 13.90 17.40 15.65 11.78 0.00 0.00% 0.58 0 27 3.57 0.96 0.01 -0.06 10/22/2025 10/30/2025 4:00:04 PM EST
27.50 13.45 16.60 15.03 % 0.55 0 0 3.25 0.96 0.01 -0.06 10/30/2025 4:00:04 PM EST
28.00 12.95 16.30 14.63 11.22 0.00 0.00% 0.52 0 5 3.30 0.96 0.01 -0.07 10/29/2025 10/30/2025 4:00:04 PM EST
28.50 13.30 15.60 14.45 13.27 0.00 0.00% 0.51 0 8 3.06 0.96 0.01 -0.07 10/28/2025 10/30/2025 4:00:04 PM EST
29.00 12.00 14.75 13.38 12.92 -5.69 -30.58% 0.46 21 7 2.70 0.94 0.01 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
29.50 11.75 14.80 13.28 14.45 0.00 0.00% 0.45 0 101 3.01 0.94 0.01 -0.09 10/24/2025 10/30/2025 4:00:04 PM EST
30.00 11.85 13.75 12.80 12.25 +2.79 +29.50% 0.43 51 236 2.53 0.93 0.01 -0.10 10/30/2025 10/30/2025 4:00:04 PM EST
30.50 10.65 13.00 11.83 11.52 +0.12 +1.06% 0.39 1 42 2.62 0.93 0.01 -0.10 10/30/2025 10/30/2025 4:00:04 PM EST
31.00 10.85 12.85 11.85 7.70 0.00 0.00% 0.38 0 47 2.43 0.92 0.01 -0.11 10/28/2025 10/30/2025 4:00:04 PM EST
31.50 10.40 13.00 11.70 7.13 0.00 0.00% 0.37 0 28 2.76 0.91 0.02 -0.12 10/29/2025 10/30/2025 4:00:04 PM EST
32.00 9.90 11.85 10.88 10.17 -0.72 -6.62% 0.34 2 554 2.26 0.90 0.02 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
32.50 9.65 12.05 10.85 8.00 -1.30 -13.98% 0.33 46 19 2.61 0.89 0.02 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
33.00 8.35 11.75 10.05 6.60 0.00 0.00% 0.30 0 55 2.63 0.88 0.02 -0.13 10/29/2025 10/30/2025 4:00:04 PM EST
33.50 8.55 11.10 9.83 8.20 +1.70 +26.16% 0.29 3 18 2.46 0.87 0.02 -0.13 10/30/2025 10/30/2025 4:00:04 PM EST
34.00 7.45 10.15 8.80 6.00 0.00 0.00% 0.26 0 73 2.11 0.86 0.02 -0.14 10/29/2025 10/30/2025 4:00:04 PM EST
34.50 7.70 10.00 8.85 6.05 +0.60 +11.01% 0.26 20 32 2.22 0.85 0.02 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
35.00 7.60 9.35 8.48 8.35 +2.30 +38.02% 0.24 122 148 1.42 0.84 0.03 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
35.50 7.25 8.95 8.10 6.41 +0.54 +9.20% 0.23 5 55 1.47 0.82 0.03 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
36.00 6.15 9.10 7.63 7.00 +1.75 +33.34% 0.21 60 100 2.26 0.81 0.03 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
36.50 6.45 7.80 7.13 6.00 +2.35 +64.39% 0.20 7 94 1.37 0.80 0.03 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
37.00 5.85 7.25 6.55 6.20 +1.81 +41.23% 0.18 29 125 1.25 0.78 0.03 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
37.50 5.05 7.90 6.48 5.74 +1.44 +33.49% 0.17 8 351 1.30 0.76 0.04 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
38.00 5.40 6.35 5.88 5.98 +2.24 +59.90% 0.15 246 621 1.29 0.74 0.04 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
38.50 5.10 6.90 6.00 5.05 +1.32 +35.39% 0.16 121 257 1.51 0.72 0.04 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
39.00 5.05 5.50 5.28 5.37 +1.87 +53.43% 0.14 683 444 1.33 0.70 0.04 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
39.50 3.75 5.35 4.55 4.74 +1.37 +40.66% 0.12 135 331 1.13 0.68 0.04 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
40.00 4.55 4.80 4.68 4.65 +1.65 +55.00% 0.12 1,066 1,553 1.33 0.66 0.04 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
40.50 4.20 4.70 4.45 4.35 +1.50 +52.64% 0.11 428 424 1.36 0.64 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
41.00 3.95 4.45 4.20 4.30 +1.60 +59.26% 0.10 547 561 1.37 0.61 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
41.50 3.70 3.90 3.80 3.78 +1.44 +61.54% 0.09 251 421 1.32 0.59 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
42.00 3.50 3.65 3.58 3.52 +1.22 +53.05% 0.09 6,213 609 1.31 0.56 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
42.50 3.20 3.35 3.28 3.32 +1.07 +47.56% 0.08 351 575 1.30 0.54 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
43.00 2.96 3.15 3.06 3.03 +1.11 +57.82% 0.07 228 589 1.31 0.51 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
43.50 2.75 3.10 2.93 2.83 +0.91 +47.40% 0.07 82 38 1.33 0.49 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
44.00 2.56 2.68 2.62 2.65 +1.00 +60.61% 0.06 800 904 1.29 0.47 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
44.50 2.36 2.52 2.44 2.40 +0.77 +47.24% 0.05 104 7 1.29 0.44 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
45.00 2.20 2.29 2.25 2.20 +0.75 +51.73% 0.05 2,128 2,048 1.29 0.42 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
45.50 1.97 2.19 2.08 2.06 +0.81 +64.80% 0.05 139 56 1.29 0.40 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
46.00 1.81 1.99 1.90 1.90 +0.67 +54.48% 0.04 781 622 1.28 0.38 0.05 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
46.50 1.64 1.92 1.78 1.71 +0.56 +48.70% 0.04 43 7 1.29 0.36 0.05 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
47.00 1.53 1.70 1.62 1.66 +0.57 +52.30% 0.03 418 658 1.28 0.34 0.04 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
47.50 0.85 2.35 1.60 1.28 +0.25 +24.28% 0.03 25 303 1.32 0.32 0.04 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
48.00 1.35 1.45 1.40 1.40 +0.39 +38.62% 0.03 585 692 1.30 0.30 0.04 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
48.50 1.17 1.41 1.29 1.25 +0.37 +42.05% 0.03 59 6 1.30 0.28 0.04 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
49.00 1.10 1.29 1.20 1.15 +0.31 +36.91% 0.02 296 4,615 1.30 0.27 0.04 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
49.50 1.12 1.23 1.18 1.12 +0.32 +40.00% 0.02 117 262 1.35 0.25 0.04 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
50.00 1.02 1.09 1.06 1.05 +0.29 +38.16% 0.02 4,450 3,987 1.33 0.24 0.04 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
51.00 0.81 0.98 0.90 0.90 +0.25 +38.47% 0.02 60 2,462 1.36 0.21 0.03 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
52.00 0.71 0.88 0.80 0.78 +0.28 +56.00% 0.02 109 268 1.36 0.19 0.03 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
53.00 0.58 0.95 0.77 0.59 +0.15 +34.10% 0.01 24 1,628 1.42 0.17 0.03 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
54.00 0.51 0.95 0.73 0.47 -0.32 -40.51% 0.01 48 884 1.47 0.15 0.03 -0.13 10/30/2025 10/30/2025 4:00:04 PM EST
55.00 0.46 0.65 0.56 0.64 +0.21 +48.84% 0.01 248 2,673 1.39 0.13 0.02 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
56.00 0.42 0.55 0.49 0.47 +0.07 +17.50% 0.01 2,106 2,927 1.44 0.12 0.02 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
57.00 0.32 0.66 0.49 0.37 +0.07 +23.34% 0.01 5 208 1.50 0.11 0.02 -0.11 10/30/2025 10/30/2025 4:00:04 PM EST
58.00 0.00 0.66 0.33 0.50 0.00 0.00% 0.01 0 2,210 1.70 0.08 0.02 -0.08 10/28/2025 10/30/2025 4:00:04 PM EST
59.00 0.24 0.56 0.40 0.33 +0.03 +10.00% 0.01 17 71 1.54 0.08 0.02 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
60.00 0.22 0.39 0.31 0.30 +0.03 +11.12% 0.01 324 1,015 1.51 0.07 0.01 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
61.00 0.19 0.31 0.25 0.19 +0.01 +5.56% 0.00 6 96 1.50 0.07 0.01 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
62.00 0.00 0.55 0.28 0.14 -0.10 -41.67% 0.00 2 48 1.86 0.05 0.01 -0.06 10/30/2025 10/30/2025 4:00:04 PM EST
63.00 0.17 0.29 0.23 0.19 -0.09 -32.15% 0.00 84 60 1.57 0.04 0.01 -0.05 10/30/2025 10/30/2025 4:00:04 PM EST
64.00 0.00 0.56 0.28 0.96 0.00 0.00% 0.00 0 31 1.98 0.04 0.01 -0.04 10/24/2025 10/30/2025 4:00:04 PM EST
65.00 0.10 0.26 0.18 0.10 -0.06 -37.50% 0.00 59 210 1.58 0.03 0.01 -0.04 10/30/2025 10/30/2025 4:00:04 PM EST
69.00 0.00 0.53 0.27 0.10 -0.03 -23.08% 0.00 1 167 2.20 0.02 0.00 -0.02 10/30/2025 10/30/2025 4:00:04 PM EST
70.00 0.07 0.10 0.09 0.09 -0.03 -25.00% 0.00 85 298 1.61 0.02 0.00 -0.02 10/30/2025 10/30/2025 4:00:04 PM EST
71.00 0.00 0.52 0.26 0.52 0.00 0.00% 0.00 0 1 2.28 0.01 0.00 -0.02 10/22/2025 10/30/2025 4:00:04 PM EST
72.00 0.00 0.30 0.15 0.26 0.00 0.00% 0.00 0 63 2.08 0.01 0.00 -0.02 10/27/2025 10/30/2025 4:00:04 PM EST
73.00 0.00 0.51 0.26 0.26 0.00 0.00% 0.00 0 23 2.36 0.01 0.00 -0.01 10/27/2025 10/30/2025 4:00:04 PM EST
75.00 0.03 0.15 0.09 0.06 -0.01 -14.29% 0.00 1,061 265 1.85 0.01 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
80.00 0.00 0.27 0.14 0.03 -0.02 -40.00% 0.00 21 237 2.34 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
85.00 0.00 0.04 0.02 0.06 0.00 0.00% 0.00 0 674 1.92 0.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:04 PM EST
87.00 0.01 0.04 0.03 0.03 +0.01 +50.00% 0.00 41 1,453 1.84 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 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
15.00 0.01 0.02 0.02 0.02 -0.01 -33.34% 0.00 1 295 2.71 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
18.00 0.00 0.04 0.02 0.03 -0.02 -40.00% 0.00 14 788 2.55 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
19.00 0.03 0.05 0.04 0.04 -0.02 -33.34% 0.00 57 760 2.39 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
20.00 0.01 0.07 0.04 0.04 -0.05 -55.56% 0.00 15 5,754 2.18 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
21.00 0.00 0.11 0.06 0.12 0.00 0.00% 0.00 0 63 2.47 0.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:04 PM EST
22.00 0.02 0.09 0.06 0.09 -0.04 -30.77% 0.00 38 1,052 2.04 -0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:04 PM EST
23.00 0.05 0.14 0.10 0.05 -0.11 -68.75% 0.00 2 311 2.10 -0.01 0.00 -0.03 10/30/2025 10/30/2025 4:00:04 PM EST
24.00 0.07 0.18 0.13 0.12 -0.07 -36.85% 0.01 89 2,572 2.07 -0.02 0.00 -0.03 10/30/2025 10/30/2025 4:00:04 PM EST
25.00 0.10 0.17 0.14 0.14 -0.07 -33.34% 0.01 1,012 599 1.98 -0.02 0.00 -0.04 10/30/2025 10/30/2025 4:00:04 PM EST
26.00 0.13 0.18 0.16 0.16 -0.09 -36.00% 0.01 6,069 480 1.91 -0.03 0.01 -0.05 10/30/2025 10/30/2025 4:00:04 PM EST
26.50 0.01 0.56 0.29 0.28 0.00 0.00% 0.01 0 5 1.86 -0.03 0.01 -0.06 10/29/2025 10/30/2025 4:00:04 PM EST
27.00 0.17 0.19 0.18 0.17 -0.12 -41.38% 0.01 16,874 576 1.84 -0.04 0.01 -0.06 10/30/2025 10/30/2025 4:00:04 PM EST
27.50 0.10 0.58 0.34 0.34 0.00 0.00% 0.01 0 5 1.96 -0.04 0.01 -0.06 10/29/2025 10/30/2025 4:00:04 PM EST
28.00 0.21 0.25 0.23 0.24 -0.12 -33.34% 0.01 209 551 1.80 -0.04 0.01 -0.07 10/30/2025 10/30/2025 4:00:04 PM EST
28.50 0.24 0.91 0.58 0.27 -0.15 -35.72% 0.02 106 410 2.12 -0.04 0.01 -0.07 10/30/2025 10/30/2025 4:00:04 PM EST
29.00 0.26 0.30 0.28 0.28 -0.16 -36.37% 0.01 127 650 1.75 -0.06 0.01 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
29.50 0.30 0.34 0.32 0.32 -0.18 -36.00% 0.01 29 434 1.74 -0.06 0.01 -0.09 10/30/2025 10/30/2025 4:00:04 PM EST
30.00 0.33 0.45 0.39 0.34 -0.18 -34.62% 0.01 1,073 2,588 1.76 -0.07 0.01 -0.10 10/30/2025 10/30/2025 4:00:04 PM EST
30.50 0.20 0.75 0.48 0.34 -0.26 -43.34% 0.02 109 79 1.75 -0.07 0.01 -0.10 10/30/2025 10/30/2025 4:00:04 PM EST
31.00 0.35 0.46 0.41 0.46 -0.19 -29.24% 0.01 391 533 1.64 -0.08 0.01 -0.11 10/30/2025 10/30/2025 4:00:04 PM EST
31.50 0.20 0.63 0.42 0.30 -0.51 -62.97% 0.01 45 198 1.56 -0.09 0.02 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
32.00 0.42 0.57 0.50 0.42 -0.39 -48.15% 0.02 250 521 1.60 -0.10 0.02 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
32.50 0.56 0.61 0.59 0.56 -0.30 -34.89% 0.02 277 285 1.62 -0.11 0.02 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
33.00 0.61 0.66 0.64 0.63 -0.34 -35.06% 0.02 182 552 1.59 -0.12 0.02 -0.13 10/30/2025 10/30/2025 4:00:04 PM EST
33.50 0.67 0.89 0.78 0.66 -0.59 -47.20% 0.02 48 264 1.63 -0.13 0.02 -0.13 10/30/2025 10/30/2025 4:00:04 PM EST
34.00 0.74 0.79 0.77 0.77 -0.43 -35.84% 0.02 320 498 1.54 -0.14 0.02 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
34.50 0.81 0.90 0.86 0.85 -0.45 -34.62% 0.02 218 141 1.54 -0.15 0.02 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
35.00 0.89 0.92 0.91 0.92 -0.48 -34.29% 0.03 2,129 2,154 1.50 -0.16 0.03 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
35.50 0.97 1.07 1.02 0.99 -0.60 -37.74% 0.03 357 206 1.50 -0.18 0.03 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
36.00 1.07 1.15 1.11 1.17 -0.55 -31.98% 0.03 769 709 1.48 -0.19 0.03 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
36.50 1.17 1.25 1.21 1.24 -0.71 -36.41% 0.03 232 471 1.46 -0.20 0.03 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
37.00 1.28 1.35 1.32 1.31 -0.81 -38.21% 0.04 420 424 1.44 -0.22 0.03 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
37.50 1.40 1.49 1.45 1.40 -0.88 -38.60% 0.04 175 231 1.43 -0.24 0.04 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
38.00 1.53 1.60 1.57 1.60 -0.93 -36.76% 0.04 769 782 1.41 -0.26 0.04 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
38.50 1.67 1.77 1.72 1.60 -1.35 -45.77% 0.04 264 323 1.40 -0.28 0.04 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
39.00 1.82 1.89 1.86 1.88 -1.00 -34.73% 0.05 620 515 1.38 -0.30 0.04 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
39.50 1.98 2.15 2.07 2.02 -1.20 -37.27% 0.05 242 232 1.39 -0.32 0.04 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
40.00 2.15 2.23 2.19 2.16 -1.34 -38.29% 0.05 2,103 2,015 1.36 -0.34 0.04 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
40.50 2.31 2.46 2.39 2.39 -1.46 -37.93% 0.06 238 198 1.35 -0.36 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
41.00 2.52 2.74 2.63 2.63 -1.37 -34.25% 0.06 691 237 1.35 -0.39 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
41.50 2.74 2.89 2.82 2.83 -1.87 -39.79% 0.07 561 123 1.33 -0.41 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
42.00 2.96 3.20 3.08 3.07 -1.68 -35.37% 0.07 562 316 1.34 -0.44 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
42.50 3.20 3.50 3.35 3.30 -1.78 -35.04% 0.08 76 6 1.34 -0.46 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
43.00 3.45 3.60 3.53 3.55 -1.80 -33.65% 0.08 149 562 1.30 -0.49 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
43.50 3.00 4.05 3.53 3.80 -1.85 -32.75% 0.08 4 1 1.19 -0.51 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
44.00 3.75 4.25 4.00 4.30 -3.17 -42.44% 0.09 79 317 1.26 -0.53 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
44.50 3.15 4.65 3.90 4.90 -3.07 -38.52% 0.09 131 2 1.09 -0.56 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
45.00 4.50 5.80 5.15 4.50 -3.07 -40.56% 0.11 114 458 1.46 -0.58 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
45.50 4.15 5.20 4.68 5.75 % 0.10 8 0 1.13 -0.60 0.05 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
46.00 3.85 6.50 5.18 5.68 -2.40 -29.71% 0.11 5 170 1.16 -0.62 0.05 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
46.50 5.35 5.95 5.65 % 0.12 0 0 1.25 -0.64 0.05 -0.19 10/30/2025 4:00:04 PM EST
47.00 5.75 7.30 6.53 6.45 -2.25 -25.87% 0.14 36 210 1.47 -0.66 0.04 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
47.50 5.25 7.35 6.30 11.00 0.00 0.00% 0.13 0 2 1.16 -0.68 0.04 -0.18 10/29/2025 10/30/2025 4:00:04 PM EST
48.00 6.10 7.95 7.03 6.91 -3.28 -32.19% 0.15 15 139 1.34 -0.70 0.04 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
48.50 5.80 8.35 7.08 % 0.15 0 0 1.78 -0.72 0.04 -0.18 10/30/2025 4:00:04 PM EST
49.00 6.90 9.10 8.00 7.50 -4.75 -38.78% 0.16 30 167 1.41 -0.73 0.04 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
49.50 6.60 9.15 7.88 % 0.16 0 0 1.80 -0.75 0.04 -0.17 10/30/2025 4:00:04 PM EST
50.00 7.80 10.35 9.08 8.25 -2.88 -25.88% 0.18 31 509 1.52 -0.76 0.04 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
51.00 8.00 10.45 9.23 11.65 0.00 0.00% 0.18 0 393 1.86 -0.79 0.03 -0.16 10/28/2025 10/30/2025 4:00:04 PM EST
52.00 9.00 12.05 10.53 12.27 0.00 0.00% 0.20 0 71 2.23 -0.81 0.03 -0.15 10/27/2025 10/30/2025 4:00:04 PM EST
53.00 10.20 12.20 11.20 14.23 -0.67 -4.50% 0.21 1 160 1.93 -0.83 0.03 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
54.00 11.50 13.10 12.30 14.10 -0.15 -1.06% 0.23 1 76 1.97 -0.85 0.03 -0.13 10/30/2025 10/30/2025 4:00:04 PM EST
55.00 11.30 14.05 12.68 14.55 -0.57 -3.77% 0.23 24 142 2.02 -0.87 0.02 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
56.00 13.05 15.00 14.03 15.70 0.00 0.00% 0.25 0 64 2.08 -0.88 0.02 -0.12 10/21/2025 10/30/2025 4:00:04 PM EST
57.00 14.10 16.65 15.38 18.50 0.00 0.00% 0.27 0 125 2.48 -0.89 0.02 -0.11 10/23/2025 10/30/2025 4:00:04 PM EST
58.00 13.80 17.60 15.70 20.06 -3.64 -15.36% 0.27 1 14 2.53 -0.92 0.02 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
59.00 15.60 18.05 16.83 % 0.29 0 0 2.32 -0.92 0.02 -0.08 10/30/2025 4:00:04 PM EST
60.00 17.00 19.50 18.25 13.50 0.00 0.00% 0.30 0 17 2.63 -0.93 0.01 -0.08 10/16/2025 10/30/2025 4:00:04 PM EST
61.00 17.20 20.50 18.85 % 0.31 0 0 2.70 -0.93 0.01 -0.08 10/30/2025 4:00:04 PM EST
62.00 17.70 21.45 19.58 % 0.32 0 0 2.74 -0.95 0.01 -0.06 10/30/2025 4:00:04 PM EST
63.00 19.70 22.45 21.08 % 0.33 0 0 2.81 -0.96 0.01 -0.05 10/30/2025 4:00:04 PM EST
64.00 20.20 23.40 21.80 % 0.34 0 0 2.84 -0.96 0.01 -0.04 10/30/2025 4:00:04 PM EST
65.00 21.00 24.40 22.70 24.15 0.00 0.00% 0.35 0 8 2.91 -0.97 0.01 -0.04 10/28/2025 10/30/2025 4:00:04 PM EST
69.00 25.55 28.35 26.95 33.27 0.00 0.00% 0.39 0 11 3.12 -0.98 0.00 -0.02 10/22/2025 10/30/2025 4:00:04 PM EST
70.00 26.65 29.30 27.98 27.35 +3.32 +13.82% 0.40 1 14 3.14 -0.98 0.00 -0.02 10/30/2025 10/30/2025 4:00:04 PM EST
71.00 26.80 30.30 28.55 30.50 0.00 0.00% 0.40 0 8 3.20 -0.99 0.00 -0.02 10/27/2025 10/30/2025 4:00:04 PM EST
72.00 27.50 31.30 29.40 34.10 0.00 0.00% 0.41 0 2 3.25 -0.99 0.00 -0.02 10/23/2025 10/30/2025 4:00:04 PM EST
73.00 29.00 32.30 30.65 32.05 0.00 0.00% 0.42 0 19 3.30 -0.99 0.00 -0.01 10/27/2025 10/30/2025 4:00:04 PM EST
75.00 31.15 34.30 32.73 34.65 0.00 0.00% 0.44 0 73 3.40 -0.99 0.00 -0.01 10/27/2025 10/30/2025 4:00:04 PM EST
80.00 36.10 39.25 37.68 % 0.47 0 0 3.61 -1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
85.00 40.90 44.25 42.58 % 0.50 0 0 3.83 -1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
87.00 42.55 46.25 44.40 51.50 0.00 0.00% 0.51 0 1 3.91 -1.00 0.00 0.00 10/22/2025 10/30/2025 4:00:04 PM EST