Options Chain for XANADU QUANTUM TECHNOLO LTD SUB VTG B (XNDU) - $13.94 as of 6/16/2026 12:01:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.20 | 11.30 | 9.25 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 5.00 | 6.20 | 10.30 | 8.25 | % | 1.65 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 6.00 | 5.20 | 9.30 | 7.25 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 7.00 | 4.20 | 8.30 | 6.25 | % | 0.89 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 7.50 | 3.70 | 7.80 | 5.75 | % | 0.77 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 8.00 | 3.20 | 7.30 | 5.25 | % | 0.66 | 0 | 0 | 6.04 | 0.99 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 8.50 | 2.70 | 6.80 | 4.75 | % | 0.56 | 0 | 0 | 5.59 | 0.99 | 0.01 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 9.00 | 2.25 | 6.30 | 4.28 | % | 0.48 | 0 | 0 | 5.17 | 0.98 | 0.02 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 9.50 | 1.75 | 5.80 | 3.78 | % | 0.40 | 0 | 0 | 4.77 | 0.96 | 0.03 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 10.00 | 1.25 | 5.30 | 3.28 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.40 | 0.93 | 0.05 | -0.02 | 5/12/2026 | 6/16/2026 12:58:55 PM EST |
| 10.50 | 0.80 | 4.80 | 2.80 | % | 0.27 | 0 | 0 | 4.04 | 0.90 | 0.06 | -0.03 | 6/16/2026 12:58:55 PM EST | |||
| 11.00 | 0.40 | 4.60 | 2.50 | % | 0.23 | 0 | 0 | 4.11 | 0.86 | 0.08 | -0.03 | 6/16/2026 12:58:55 PM EST | |||
| 11.50 | 0.05 | 4.20 | 2.13 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 9 | 3.88 | 0.80 | 0.10 | -0.04 | 5/20/2026 | 6/16/2026 12:58:55 PM EST |
| 12.00 | 0.05 | 3.90 | 1.98 | % | 0.17 | 0 | 0 | 3.79 | 0.74 | 0.12 | -0.05 | 6/16/2026 12:58:55 PM EST | |||
| 12.50 | 0.00 | 3.60 | 1.80 | % | 0.14 | 0 | 0 | 3.69 | 0.67 | 0.13 | -0.05 | 6/16/2026 12:58:55 PM EST | |||
| 13.00 | 0.65 | 2.00 | 1.33 | 1.00 | -0.35 | -25.93% | 0.10 | 4 | 10 | 1.25 | 0.60 | 0.14 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 13.50 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.96 | 0.53 | 0.15 | -0.05 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 14.00 | 0.30 | 1.40 | 0.85 | 0.80 | -0.50 | -38.47% | 0.06 | 1 | 112 | 1.11 | 0.46 | 0.14 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 14.50 | 0.40 | 0.80 | 0.60 | 0.65 | -0.45 | -40.91% | 0.04 | 13 | 72 | 1.07 | 0.39 | 0.14 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 112 | 2.69 | 0.33 | 0.13 | -0.05 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 15.50 | 0.00 | 2.75 | 1.38 | 0.40 | -3.38 | -89.42% | 0.09 | 1 | 35 | 3.93 | 0.27 | 0.12 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.48 | 0.23 | 0.11 | -0.04 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 16.50 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 4.01 | 0.18 | 0.10 | -0.04 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.21 | -46.67% | 0.02 | 2 | 56 | 1.38 | 0.17 | 0.08 | -0.04 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 85 | 2.50 | 0.12 | 0.07 | -0.03 | 6/5/2026 | 6/16/2026 12:58:55 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.10 | 0.10 | 0.06 | -0.02 | 6/4/2026 | 6/16/2026 12:58:55 PM EST |
| 18.50 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 4.31 | 0.07 | 0.05 | -0.02 | 6/16/2026 12:58:55 PM EST | |||
| 19.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 4.43 | 0.06 | 0.04 | -0.02 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 19.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 4.43 | 0.04 | 0.03 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.91 | 0.04 | 0.03 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 20.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 4.63 | 0.03 | 0.02 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 4.73 | 0.02 | 0.02 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 21.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 4.77 | 0.01 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.86 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 6/16/2026 12:58:55 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 4.94 | 0.01 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 5.03 | 0.01 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 23.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:55 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 9.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.01 | -0.01 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 6.05 | -0.01 | 0.01 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.60 | -0.02 | 0.02 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.19 | -0.04 | 0.03 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 2.71 | -0.07 | 0.05 | -0.02 | 6/16/2026 12:58:55 PM EST | |||
| 10.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 4.55 | -0.10 | 0.06 | -0.03 | 6/16/2026 12:58:55 PM EST | |||
| 11.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 4.26 | -0.14 | 0.08 | -0.03 | 5/19/2026 | 6/16/2026 12:58:55 PM EST |
| 11.50 | 0.00 | 2.45 | 1.23 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 4.10 | -0.20 | 0.10 | -0.04 | 5/18/2026 | 6/16/2026 12:58:55 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 21 | 2.11 | -0.26 | 0.12 | -0.05 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 12.50 | 0.30 | 1.45 | 0.88 | 0.70 | -1.42 | -66.99% | 0.07 | 1 | 6 | 1.48 | -0.33 | 0.13 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 13.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.83 | -0.40 | 0.14 | -0.05 | 5/28/2026 | 6/16/2026 12:58:55 PM EST |
| 13.50 | 0.85 | 1.70 | 1.28 | 1.20 | +0.40 | +50.00% | 0.09 | 42 | 71 | 1.39 | -0.47 | 0.15 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 14.00 | 1.05 | 1.90 | 1.48 | 1.72 | +0.36 | +26.48% | 0.11 | 9 | 34 | 1.39 | -0.54 | 0.14 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 14.50 | 0.05 | 2.55 | 1.30 | 2.14 | -0.86 | -28.67% | 0.09 | 19 | 10 | 1.56 | -0.61 | 0.14 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 15.00 | 1.65 | 2.65 | 2.15 | 2.35 | +0.53 | +29.13% | 0.14 | 10 | 2 | 1.51 | -0.67 | 0.13 | -0.05 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 15.50 | 0.90 | 4.80 | 2.85 | 2.82 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.89 | -0.73 | 0.12 | -0.05 | 6/4/2026 | 6/16/2026 12:58:55 PM EST |
| 16.00 | 1.30 | 4.90 | 3.10 | 3.17 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.60 | -0.77 | 0.11 | -0.04 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 16.50 | 1.95 | 5.60 | 3.78 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 30 | 4.09 | -0.82 | 0.10 | -0.04 | 6/15/2026 | 6/16/2026 12:58:55 PM EST |
| 17.00 | 3.70 | 4.60 | 4.15 | 3.90 | +0.60 | +18.19% | 0.24 | 1 | 3 | 1.75 | -0.83 | 0.08 | -0.04 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 17.50 | 3.10 | 5.00 | 4.05 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.40 | -0.88 | 0.07 | -0.03 | 5/26/2026 | 6/16/2026 12:58:55 PM EST |
| 18.00 | 3.00 | 7.00 | 5.00 | 5.59 | 0.00 | 0.00% | 0.28 | 0 | 22 | 4.38 | -0.90 | 0.06 | -0.02 | 6/9/2026 | 6/16/2026 12:58:55 PM EST |
| 18.50 | 3.50 | 7.50 | 5.50 | % | 0.30 | 0 | 0 | 4.50 | -0.93 | 0.05 | -0.02 | 6/16/2026 12:58:55 PM EST | |||
| 19.00 | 4.00 | 8.00 | 6.00 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 23 | 4.61 | -0.94 | 0.04 | -0.02 | 6/2/2026 | 6/16/2026 12:58:55 PM EST |
| 19.50 | 4.50 | 8.50 | 6.50 | % | 0.33 | 0 | 0 | 4.62 | -0.96 | 0.03 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 20.00 | 5.00 | 8.90 | 6.95 | 7.03 | 0.00 | 0.00% | 0.35 | 0 | 5 | 4.61 | -0.96 | 0.03 | -0.01 | 6/5/2026 | 6/16/2026 12:58:55 PM EST |
| 20.50 | 5.30 | 9.40 | 7.35 | % | 0.36 | 0 | 0 | 4.71 | -0.97 | 0.02 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 21.00 | 5.80 | 9.90 | 7.85 | % | 0.37 | 0 | 0 | 4.81 | -0.98 | 0.02 | -0.01 | 6/16/2026 12:58:55 PM EST | |||
| 21.50 | 6.20 | 10.40 | 8.30 | % | 0.39 | 0 | 0 | 4.90 | -0.99 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 22.00 | 6.90 | 10.90 | 8.90 | % | 0.40 | 0 | 0 | 5.11 | -0.99 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 22.50 | 7.40 | 11.30 | 9.35 | % | 0.42 | 0 | 0 | 5.20 | -0.99 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 23.00 | 7.90 | 11.80 | 9.85 | % | 0.43 | 0 | 0 | 5.28 | -0.99 | 0.01 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 23.50 | 8.40 | 12.30 | 10.35 | % | 0.44 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 24.00 | 9.20 | 12.80 | 11.00 | % | 0.46 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 25.00 | 10.20 | 13.80 | 12.00 | 12.20 | +0.35 | +2.96% | 0.48 | 2 | 5 | 5.37 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:55 PM EST |
| 26.00 | 11.10 | 14.80 | 12.95 | % | 0.50 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 27.00 | 11.70 | 15.80 | 13.75 | % | 0.51 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 30.00 | 14.70 | 18.10 | 16.40 | % | 0.55 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST | |||
| 35.00 | 19.70 | 23.80 | 21.75 | % | 0.62 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:55 PM EST |