Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $32.36 as of 12/23/2025 8:15:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 18.65 | 21.95 | 20.30 | 18.68 | 0.00 | 0.00% | 1.69 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 13.00 | 17.00 | 20.70 | 18.85 | 18.82 | 0.00 | 0.00% | 1.45 | 0 | 41 | 8.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 14.00 | 16.05 | 19.95 | 18.00 | 17.92 | 0.00 | 0.00% | 1.29 | 0 | 26 | 8.84 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 15.00 | 15.05 | 18.95 | 17.00 | 16.85 | 0.00 | 0.00% | 1.13 | 0 | 3 | 8.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 16.00 | 14.05 | 17.95 | 16.00 | 16.48 | 0.00 | 0.00% | 1.00 | 0 | 16 | 7.68 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 17.00 | 13.40 | 16.15 | 14.78 | 14.80 | 0.00 | 0.00% | 0.87 | 0 | 39 | 5.81 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 18.00 | 12.70 | 15.15 | 13.93 | 13.89 | 0.00 | 0.00% | 0.77 | 0 | 35 | 5.39 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 19.00 | 11.70 | 14.20 | 12.95 | 12.77 | 0.00 | 0.00% | 0.68 | 0 | 53 | 5.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 20.00 | 10.60 | 13.20 | 11.90 | 11.73 | 0.00 | 0.00% | 0.59 | 0 | 138 | 4.71 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 21.00 | 9.70 | 12.20 | 10.95 | 10.80 | 0.00 | 0.00% | 0.52 | 0 | 103 | 4.35 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 21.50 | 8.60 | 11.85 | 10.23 | 10.32 | 0.00 | 0.00% | 0.48 | 0 | 70 | 4.38 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 22.00 | 8.30 | 11.40 | 9.85 | 9.92 | 0.00 | 0.00% | 0.45 | 0 | 261 | 4.27 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 22.50 | 8.80 | 9.95 | 9.38 | 9.24 | 0.00 | 0.00% | 0.42 | 0 | 305 | 2.65 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 23.00 | 7.70 | 10.10 | 8.90 | 8.70 | 0.00 | 0.00% | 0.39 | 0 | 17 | 3.54 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 23.50 | 7.80 | 9.60 | 8.70 | 8.22 | 0.00 | 0.00% | 0.37 | 0 | 306 | 3.38 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 24.00 | 6.90 | 9.85 | 8.38 | 7.78 | 0.00 | 0.00% | 0.35 | 0 | 1,129 | 4.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 24.50 | 6.80 | 9.35 | 8.08 | 7.28 | 0.00 | 0.00% | 0.33 | 0 | 393 | 3.92 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 25.00 | 6.45 | 7.50 | 6.98 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 940 | 2.10 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 25.50 | 6.45 | 7.05 | 6.75 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 414 | 1.38 | 0.99 | 0.01 | -0.02 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 26.00 | 5.45 | 6.40 | 5.93 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 969 | 1.70 | 0.98 | 0.02 | -0.03 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 26.50 | 5.05 | 5.85 | 5.45 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 473 | 1.50 | 0.97 | 0.02 | -0.04 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 27.00 | 4.50 | 5.40 | 4.95 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 1,125 | 1.47 | 0.95 | 0.03 | -0.05 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 27.50 | 4.60 | 5.00 | 4.80 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 1,141 | 0.97 | 0.93 | 0.04 | -0.06 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 28.00 | 4.20 | 4.55 | 4.38 | 4.28 | 0.00 | 0.00% | 0.16 | 0 | 1,044 | 1.44 | 0.91 | 0.05 | -0.08 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 28.50 | 3.50 | 4.00 | 3.75 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 372 | 1.26 | 0.88 | 0.06 | -0.09 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 29.00 | 3.25 | 3.55 | 3.40 | 3.21 | 0.00 | 0.00% | 0.12 | 0 | 608 | 0.93 | 0.84 | 0.07 | -0.11 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 29.50 | 2.94 | 3.15 | 3.05 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 1,569 | 1.00 | 0.80 | 0.08 | -0.13 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 30.00 | 2.62 | 2.80 | 2.71 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 1,990 | 1.07 | 0.76 | 0.09 | -0.14 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 30.50 | 2.31 | 2.46 | 2.39 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 425 | 1.06 | 0.71 | 0.10 | -0.16 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 31.00 | 2.03 | 2.20 | 2.12 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 1,441 | 1.10 | 0.65 | 0.11 | -0.17 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 31.50 | 1.69 | 1.83 | 1.76 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 1,006 | 1.04 | 0.60 | 0.11 | -0.18 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 32.00 | 1.46 | 1.57 | 1.52 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 2,826 | 1.05 | 0.54 | 0.11 | -0.18 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 32.50 | 1.25 | 1.37 | 1.31 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 642 | 1.09 | 0.49 | 0.11 | -0.18 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 33.00 | 1.06 | 1.10 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1,878 | 1.05 | 0.43 | 0.11 | -0.18 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 33.50 | 0.83 | 0.97 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1,119 | 1.06 | 0.38 | 0.11 | -0.17 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 34.00 | 0.69 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 706 | 1.06 | 0.33 | 0.10 | -0.16 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 34.50 | 0.55 | 0.65 | 0.60 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.06 | 0.29 | 0.09 | -0.15 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 35.00 | 0.50 | 0.53 | 0.52 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2,198 | 1.03 | 0.24 | 0.09 | -0.14 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 35.50 | 0.37 | 0.45 | 0.41 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.09 | 0.21 | 0.08 | -0.13 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 36.00 | 0.30 | 0.36 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 980 | 1.04 | 0.17 | 0.07 | -0.11 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 36.50 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.06 | 0.14 | 0.06 | -0.10 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 37.00 | 0.20 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 881 | 1.10 | 0.12 | 0.05 | -0.09 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 37.50 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.10 | 0.10 | 0.05 | -0.08 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 38.00 | 0.08 | 0.16 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.06 | 0.08 | 0.04 | -0.06 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 38.50 | 0.09 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.13 | 0.06 | 0.03 | -0.05 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 39.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.09 | 0.05 | 0.03 | -0.04 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.05 | 0.03 | 0.02 | -0.03 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 41.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.11 | 0.02 | 0.01 | -0.02 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.40 | 0.01 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.60 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 208 | 2.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 2.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 22.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 23.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 1.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 24.00 | 0.03 | 0.11 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 653 | 1.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.63 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 1.30 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 25.50 | 0.05 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.39 | -0.01 | 0.01 | -0.02 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 26.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,603 | 1.22 | -0.02 | 0.02 | -0.03 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 26.50 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 782 | 1.24 | -0.03 | 0.02 | -0.04 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 27.00 | 0.07 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 1.14 | -0.05 | 0.03 | -0.05 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.17 | -0.07 | 0.04 | -0.06 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 28.00 | 0.14 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,334 | 1.04 | -0.09 | 0.05 | -0.08 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 28.50 | 0.21 | 0.24 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 488 | 1.05 | -0.12 | 0.06 | -0.09 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 29.00 | 0.30 | 0.33 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 1.04 | -0.16 | 0.07 | -0.11 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 29.50 | 0.40 | 0.44 | 0.42 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.04 | -0.20 | 0.08 | -0.13 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 30.00 | 0.51 | 0.55 | 0.53 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1,247 | 1.04 | -0.24 | 0.09 | -0.14 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 30.50 | 0.67 | 0.71 | 0.69 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1,554 | 1.05 | -0.29 | 0.10 | -0.16 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 31.00 | 0.85 | 0.88 | 0.87 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 1,315 | 1.06 | -0.35 | 0.11 | -0.17 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 31.50 | 1.06 | 1.13 | 1.10 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 395 | 1.06 | -0.40 | 0.11 | -0.18 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 32.00 | 1.30 | 1.45 | 1.38 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 1,027 | 1.07 | -0.46 | 0.11 | -0.18 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 32.50 | 1.56 | 1.71 | 1.64 | 1.64 | 0.00 | 0.00% | 0.05 | 0 | 114 | 1.09 | -0.51 | 0.11 | -0.18 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 33.00 | 1.85 | 2.00 | 1.93 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 107 | 1.09 | -0.57 | 0.11 | -0.18 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 33.50 | 2.15 | 2.32 | 2.24 | 2.38 | 0.00 | 0.00% | 0.07 | 0 | 39 | 1.10 | -0.62 | 0.11 | -0.17 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 34.00 | 2.49 | 2.69 | 2.59 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 212 | 1.09 | -0.67 | 0.10 | -0.16 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 34.50 | 2.85 | 3.20 | 3.03 | 3.18 | 0.00 | 0.00% | 0.09 | 0 | 40 | 1.15 | -0.71 | 0.09 | -0.15 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 35.00 | 3.25 | 3.55 | 3.40 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 232 | 1.14 | -0.76 | 0.09 | -0.14 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 35.50 | 2.77 | 5.85 | 4.31 | 9.58 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.83 | -0.79 | 0.08 | -0.13 | 12/19/2025 | 12/22/2025 3:59:58 PM EST |
| 36.00 | 3.05 | 5.65 | 4.35 | 6.21 | 0.00 | 0.00% | 0.12 | 0 | 20 | 2.36 | -0.83 | 0.07 | -0.11 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 36.50 | 3.60 | 6.60 | 5.10 | % | 0.14 | 0 | 0 | 2.82 | -0.86 | 0.06 | -0.10 | 12/22/2025 3:59:58 PM EST | |||
| 37.00 | 4.00 | 7.15 | 5.58 | 9.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.97 | -0.88 | 0.05 | -0.09 | 12/10/2025 | 12/22/2025 3:59:58 PM EST |
| 37.50 | 4.45 | 7.00 | 5.73 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.55 | -0.90 | 0.05 | -0.08 | 12/10/2025 | 12/22/2025 3:59:58 PM EST |
| 38.00 | 4.95 | 7.45 | 6.20 | 12.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.61 | -0.92 | 0.04 | -0.06 | 12/18/2025 | 12/22/2025 3:59:58 PM EST |
| 38.50 | 5.40 | 7.50 | 6.45 | 6.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.31 | -0.94 | 0.03 | -0.05 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 39.00 | 6.00 | 7.95 | 6.98 | 7.27 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.35 | -0.95 | 0.03 | -0.04 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 40.00 | 6.85 | 8.85 | 7.85 | 8.19 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.41 | -0.97 | 0.02 | -0.03 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 41.00 | 7.85 | 11.00 | 9.43 | % | 0.23 | 0 | 0 | 3.64 | -0.98 | 0.01 | -0.02 | 12/22/2025 3:59:58 PM EST | |||
| 42.00 | 9.30 | 11.95 | 10.63 | % | 0.25 | 0 | 0 | 3.80 | -0.99 | 0.01 | -0.01 | 12/22/2025 3:59:58 PM EST | |||
| 43.00 | 9.85 | 11.80 | 10.83 | % | 0.25 | 0 | 0 | 2.80 | -0.99 | 0.00 | -0.01 | 12/22/2025 3:59:58 PM EST | |||
| 44.00 | 11.75 | 13.35 | 12.55 | 12.19 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.49 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 45.00 | 12.00 | 14.30 | 13.15 | 13.07 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 46.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | % | 0.00 | 0 | 0 | EST |