Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $16.20 as of 4/30/2026 4:58:01 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 | 11.15 | 13.60 | 12.38 | 11.57 | 0.00 | 0.00% | 2.48 | 0 | 5 | 9.72 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 7.00 | 9.65 | 11.55 | 10.60 | 8.74 | 0.00 | 0.00% | 1.51 | 0 | 109 | 7.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 8.00 | 8.75 | 10.50 | 9.63 | 9.63 | +1.10 | +12.90% | 1.20 | 4 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 9.00 | 7.75 | 9.55 | 8.65 | 8.65 | +0.87 | +11.19% | 0.96 | 4 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 10.00 | 7.20 | 7.60 | 7.40 | 7.40 | +0.61 | +8.99% | 0.74 | 2 | 51 | 4.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 10.50 | 5.65 | 8.35 | 7.00 | % | 0.67 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 11.00 | 5.15 | 8.00 | 6.58 | % | 0.60 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 11.50 | 4.65 | 7.50 | 6.08 | 5.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.69 | 0.99 | 0.01 | -0.01 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 12.00 | 5.00 | 5.55 | 5.28 | 3.75 | 0.00 | 0.00% | 0.44 | 0 | 78 | 2.02 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 12.50 | 4.30 | 5.10 | 4.70 | 3.17 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.84 | 0.97 | 0.02 | -0.01 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 13.00 | 3.70 | 4.65 | 4.18 | 3.50 | +0.73 | +26.36% | 0.32 | 1 | 332 | 1.78 | 0.96 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 13.50 | 2.95 | 4.30 | 3.63 | 2.36 | 0.00 | 0.00% | 0.27 | 0 | 157 | 1.88 | 0.95 | 0.04 | -0.02 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 14.00 | 3.10 | 3.65 | 3.38 | 3.50 | +1.60 | +84.22% | 0.24 | 24 | 149 | 1.44 | 0.92 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 14.50 | 2.55 | 3.20 | 2.88 | 2.78 | +1.13 | +68.49% | 0.20 | 8 | 2,276 | 1.36 | 0.89 | 0.07 | -0.03 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 15.00 | 2.41 | 2.73 | 2.57 | 2.55 | +1.24 | +94.66% | 0.17 | 19 | 2,144 | 1.01 | 0.85 | 0.09 | -0.04 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 15.50 | 1.97 | 2.36 | 2.17 | 2.22 | +1.04 | +88.14% | 0.14 | 30 | 417 | 1.01 | 0.80 | 0.11 | -0.05 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 16.00 | 1.79 | 1.90 | 1.85 | 1.85 | +0.86 | +86.87% | 0.12 | 141 | 379 | 1.02 | 0.74 | 0.13 | -0.05 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 16.50 | 1.46 | 1.52 | 1.49 | 1.49 | +0.73 | +96.06% | 0.09 | 423 | 606 | 0.94 | 0.67 | 0.15 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 17.00 | 1.17 | 1.22 | 1.20 | 1.23 | +0.64 | +108.48% | 0.07 | 236 | 1,908 | 0.94 | 0.59 | 0.16 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 17.50 | 0.91 | 0.95 | 0.93 | 0.93 | +0.49 | +111.37% | 0.05 | 397 | 577 | 0.95 | 0.51 | 0.17 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 18.00 | 0.71 | 0.75 | 0.73 | 0.73 | +0.38 | +108.58% | 0.04 | 1,496 | 1,727 | 0.95 | 0.43 | 0.16 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 18.50 | 0.55 | 0.58 | 0.57 | 0.58 | +0.33 | +132.00% | 0.03 | 541 | 411 | 0.96 | 0.35 | 0.15 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 19.00 | 0.41 | 0.44 | 0.43 | 0.42 | +0.23 | +121.06% | 0.02 | 258 | 1,777 | 0.96 | 0.29 | 0.14 | -0.05 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 19.50 | 0.32 | 0.34 | 0.33 | 0.33 | +0.20 | +153.85% | 0.02 | 131 | 885 | 0.98 | 0.23 | 0.12 | -0.05 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 20.00 | 0.25 | 0.26 | 0.26 | 0.26 | +0.14 | +116.67% | 0.01 | 1,149 | 2,025 | 0.99 | 0.19 | 0.11 | -0.04 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 20.50 | 0.18 | 0.20 | 0.19 | 0.18 | +0.08 | +80.00% | 0.01 | 55 | 479 | 1.02 | 0.15 | 0.09 | -0.04 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 21.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.08 | +114.29% | 0.01 | 42 | 475 | 1.04 | 0.12 | 0.08 | -0.03 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 21.50 | 0.11 | 0.14 | 0.13 | 0.12 | +0.06 | +100.00% | 0.01 | 1,583 | 137 | 1.05 | 0.10 | 0.06 | -0.03 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 22.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.04 | +66.67% | 0.01 | 161 | 4,501 | 1.08 | 0.08 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 22.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 11 | 11 | 1.11 | 0.06 | 0.05 | -0.02 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 23.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 6,325 | 346 | 1.15 | 0.05 | 0.04 | -0.02 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.80 | 0.02 | 0.02 | -0.01 | 4/21/2026 | 4/30/2026 2:58:28 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 46 | 1.31 | 0.02 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 24.50 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.34 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 793 | 1.27 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 25.50 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:58:28 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 26.50 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:28 PM EST |
| 27.50 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:58:28 PM EST |
| 28.50 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 29.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 29.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 30.50 | 0.00 | 2.09 | 1.05 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 31.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 32.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 32.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 34.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 35.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 36.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 37.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 38.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:28 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:28 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:58:28 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.01 | -25.00% | 0.03 | 481 | 73 | 3.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:28 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 6,783 | 126 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | -0.01 | 0.01 | -0.01 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.20 | +0.16 | +400.00% | 0.00 | 1 | 60 | 1.43 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 89 | 1.12 | -0.03 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 666 | 435 | 1.11 | -0.04 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 13.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.01 | 25 | 1,088 | 1.13 | -0.05 | 0.04 | -0.02 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 14.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.09 | -47.37% | 0.01 | 104 | 953 | 1.07 | -0.08 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 14.50 | 0.11 | 0.19 | 0.15 | 0.18 | -0.19 | -51.36% | 0.01 | 55 | 371 | 1.04 | -0.11 | 0.07 | -0.03 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 15.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.29 | -60.42% | 0.01 | 186 | 798 | 1.01 | -0.15 | 0.09 | -0.04 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 15.50 | 0.27 | 0.28 | 0.28 | 0.29 | -0.42 | -59.16% | 0.02 | 181 | 1,294 | 0.98 | -0.20 | 0.11 | -0.05 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 16.00 | 0.38 | 0.41 | 0.40 | 0.42 | -0.48 | -53.34% | 0.03 | 396 | 1,099 | 0.96 | -0.26 | 0.13 | -0.05 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 16.50 | 0.54 | 0.56 | 0.55 | 0.53 | -0.76 | -58.92% | 0.03 | 349 | 197 | 0.94 | -0.33 | 0.15 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 17.00 | 0.73 | 0.76 | 0.75 | 0.75 | -0.83 | -52.54% | 0.04 | 229 | 767 | 0.95 | -0.41 | 0.16 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 17.50 | 0.97 | 1.01 | 0.99 | 1.00 | -1.07 | -51.70% | 0.06 | 48 | 121 | 0.94 | -0.49 | 0.17 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 18.00 | 1.27 | 1.30 | 1.29 | 1.28 | -1.20 | -48.39% | 0.07 | 39 | 1,001 | 0.94 | -0.57 | 0.16 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 18.50 | 1.56 | 1.70 | 1.63 | 1.69 | -1.43 | -45.84% | 0.09 | 4 | 331 | 0.93 | -0.65 | 0.15 | -0.06 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 19.00 | 1.88 | 2.08 | 1.98 | 2.01 | -1.51 | -42.90% | 0.10 | 20 | 430 | 0.94 | -0.71 | 0.14 | -0.05 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 19.50 | 2.27 | 2.68 | 2.48 | 3.92 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.99 | -0.77 | 0.12 | -0.05 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 20.00 | 2.70 | 3.30 | 3.00 | 3.39 | -0.28 | -7.63% | 0.15 | 8 | 75 | 1.22 | -0.81 | 0.11 | -0.04 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 20.50 | 3.15 | 4.15 | 3.65 | 4.44 | -0.01 | -0.23% | 0.18 | 1 | 4 | 1.35 | -0.85 | 0.09 | -0.04 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 21.00 | 3.60 | 4.70 | 4.15 | 4.75 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.21 | -0.88 | 0.08 | -0.03 | 4/28/2026 | 4/30/2026 2:58:28 PM EST |
| 21.50 | 4.05 | 5.10 | 4.58 | 4.93 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.22 | -0.90 | 0.06 | -0.03 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 22.00 | 4.55 | 6.15 | 5.35 | 6.41 | 0.00 | 0.00% | 0.24 | 0 | 38 | 2.91 | -0.92 | 0.05 | -0.03 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 22.50 | 5.00 | 6.00 | 5.50 | % | 0.24 | 0 | 0 | 2.32 | -0.94 | 0.05 | -0.02 | 4/30/2026 2:58:28 PM EST | |||
| 23.00 | 5.50 | 6.65 | 6.08 | 5.44 | 0.00 | 0.00% | 0.26 | 0 | 40 | 2.59 | -0.95 | 0.04 | -0.02 | 4/23/2026 | 4/30/2026 2:58:28 PM EST |
| 23.50 | 6.00 | 7.25 | 6.63 | % | 0.28 | 0 | 0 | 2.80 | -0.98 | 0.02 | -0.01 | 4/30/2026 2:58:28 PM EST | |||
| 24.00 | 6.50 | 7.65 | 7.08 | 7.87 | +0.20 | +2.61% | 0.29 | 1 | 1 | 2.79 | -0.98 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 24.50 | 7.00 | 8.30 | 7.65 | % | 0.31 | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 25.00 | 7.50 | 8.55 | 8.03 | 11.61 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 4/30/2026 2:58:28 PM EST |
| 25.50 | 8.00 | 9.10 | 8.55 | % | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 26.00 | 8.45 | 9.80 | 9.13 | % | 0.35 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 26.50 | 8.95 | 10.35 | 9.65 | % | 0.36 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 27.00 | 9.45 | 10.65 | 10.05 | % | 0.37 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 27.50 | 9.95 | 12.15 | 11.05 | 11.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 28.00 | 10.45 | 11.80 | 11.13 | 11.22 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 28.50 | 10.80 | 11.90 | 11.35 | 11.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 29.00 | 11.45 | 12.75 | 12.10 | 12.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 29.50 | 11.90 | 12.90 | 12.40 | % | 0.42 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 30.00 | 12.45 | 13.75 | 13.10 | 14.40 | 0.00 | 0.00% | 0.44 | 0 | 11 | 3.84 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 30.50 | 12.90 | 14.25 | 13.58 | 14.90 | 0.00 | 0.00% | 0.45 | 0 | 13 | 3.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 31.00 | 13.45 | 14.40 | 13.93 | 15.31 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 31.50 | 13.90 | 15.25 | 14.58 | 15.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 32.00 | 14.45 | 16.65 | 15.55 | 15.60 | 0.00 | 0.00% | 0.49 | 0 | 100 | 5.12 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:28 PM EST |
| 32.50 | 14.95 | 17.15 | 16.05 | 15.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 33.00 | 15.45 | 17.65 | 16.55 | 17.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 34.00 | 16.45 | 18.65 | 17.55 | 18.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 35.00 | 17.40 | 18.90 | 18.15 | 19.35 | 0.00 | 0.00% | 0.52 | 0 | 101 | 4.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 36.00 | 18.45 | 20.65 | 19.55 | 17.06 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:58:28 PM EST |
| 37.00 | 19.45 | 21.65 | 20.55 | 18.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:28 PM EST |
| 38.00 | 20.35 | 22.65 | 21.50 | 19.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:28 PM EST |
| 39.00 | 21.35 | 23.65 | 22.50 | 20.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:58:28 PM EST |