Options Chain for XANADU QUANTUM TECHNOLO LTD SUB VTG B (XNDU) - $7.77 as of 9/18/2026 8:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.60 | 6.80 | 4.70 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 4.00 | 1.60 | 5.80 | 3.70 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 5.00 | 0.65 | 4.80 | 2.73 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 5.50 | 0.25 | 4.40 | 2.33 | % | 0.42 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 3.90 | 1.95 | % | 0.33 | 0 | 0 | 8.13 | 0.92 | 0.14 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 3.50 | 1.75 | % | 0.27 | 0 | 0 | 7.44 | 0.83 | 0.21 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 2.56 | 0.71 | 0.28 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 7.50 | 0.25 | 0.95 | 0.60 | 0.61 | -0.29 | -32.23% | 0.08 | 4 | 2 | 1.29 | 0.55 | 0.33 | -0.03 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.04 | -11.77% | 0.04 | 190 | 102 | 0.95 | 0.39 | 0.32 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 102 | 2.46 | 0.25 | 0.27 | -0.02 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.44 | 0.15 | 0.19 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.33 | 0.09 | 0.13 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.05 | 0.05 | 0.08 | -0.01 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 5.17 | 0.02 | 0.05 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 36 | 6.07 | 0.01 | 0.03 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.35 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/17/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.40 | 0.00 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 54 | 7.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 105 | 7.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 13 | 6.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 46 | 4.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 5.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.57 | -0.08 | 0.14 | -0.01 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.02 | 411 | 58 | 1.22 | -0.17 | 0.21 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.03 | 402 | 458 | 1.16 | -0.29 | 0.28 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.41 | +0.01 | +2.50% | 0.03 | 54 | 207 | 1.00 | -0.45 | 0.33 | -0.03 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 8.00 | 0.50 | 1.00 | 0.75 | 0.69 | -0.11 | -13.75% | 0.09 | 104 | 122 | 1.16 | -0.61 | 0.32 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 8.50 | 0.80 | 1.20 | 1.00 | 1.00 | -0.03 | -2.92% | 0.12 | 2 | 115 | 1.29 | -0.75 | 0.27 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 9.00 | 1.20 | 1.75 | 1.48 | 0.62 | 0.00 | 0.00% | 0.16 | 0 | 64 | 1.70 | -0.85 | 0.19 | -0.02 | 9/11/2026 | 9/17/2026 4:00:04 PM EST |
| 9.50 | 1.75 | 2.05 | 1.90 | 1.90 | +0.75 | +65.22% | 0.20 | 64 | 127 | 1.32 | -0.91 | 0.13 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 10.00 | 1.80 | 3.80 | 2.80 | 2.50 | 0.00 | 0.00% | 0.28 | 0 | 47 | 4.71 | -0.95 | 0.08 | -0.01 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 10.50 | 1.45 | 4.90 | 3.18 | 1.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -0.98 | 0.05 | 0.00 | 9/1/2026 | 9/17/2026 4:00:04 PM EST |
| 11.00 | 2.95 | 4.00 | 3.48 | 3.30 | +0.20 | +6.46% | 0.32 | 4 | 4 | 0.00 | -0.99 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 11.50 | 3.40 | 4.20 | 3.80 | 3.92 | -0.08 | -2.00% | 0.33 | 1 | 12 | 0.00 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 12.00 | 3.80 | 5.70 | 4.75 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.35 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 12.50 | 4.30 | 6.20 | 5.25 | 4.70 | 0.00 | 0.00% | 0.42 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 13.00 | 4.90 | 7.40 | 6.15 | 5.21 | -0.19 | -3.52% | 0.47 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 13.50 | 5.20 | 7.90 | 6.55 | 5.73 | +0.28 | +5.14% | 0.49 | 1 | 3 | 7.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 14.00 | 4.20 | 6.80 | 5.50 | 6.48 | +0.35 | +5.71% | 0.39 | 1 | 3 | 4.28 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 14.50 | 6.40 | 8.90 | 7.65 | % | 0.53 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 15.00 | 6.90 | 7.60 | 7.25 | 4.92 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:04 PM EST |
| 15.50 | 7.10 | 8.20 | 7.65 | 7.73 | % | 0.49 | 2 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST | |
| 16.00 | 7.80 | 10.40 | 9.10 | 7.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 8.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 16.50 | 8.20 | 10.90 | 9.55 | % | 0.58 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 17.00 | 8.80 | 11.40 | 10.10 | % | 0.59 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 18.00 | 9.80 | 12.40 | 11.10 | % | 0.62 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 19.00 | 9.20 | 13.40 | 11.30 | 8.98 | 0.00 | 0.00% | 0.59 | 0 | 1 | 8.82 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:04 PM EST |
| 20.00 | 11.60 | 14.40 | 13.00 | 11.88 | 0.00 | 0.00% | 0.65 | 0 | 1 | 9.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 21.00 | 11.20 | 15.30 | 13.25 | 13.11 | -0.09 | -0.69% | 0.63 | 1 | 2 | 8.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |