Options Chain for XANADU QUANTUM TECHNOLO LTD SUB VTG B (XNDU) - $10.37 as of 8/19/2026 8:54:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 10.80 | 9.40 | 9.59 | 0.00 | 0.00% | 9.40 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 2.00 | 7.20 | 9.80 | 8.50 | 8.56 | 0.00 | 0.00% | 4.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 2.50 | 6.80 | 9.30 | 8.05 | 8.25 | 0.00 | 0.00% | 3.22 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 3.00 | 6.60 | 8.50 | 7.55 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 4.00 | 5.00 | 7.80 | 6.40 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 5.00 | 4.30 | 6.80 | 5.55 | 6.50 | 0.00 | 0.00% | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 4:00:01 PM EST |
| 5.50 | 4.10 | 6.20 | 5.15 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 6.00 | 3.30 | 5.70 | 4.50 | 4.72 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 6.50 | 3.10 | 5.30 | 4.20 | 4.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 7.00 | 2.00 | 4.70 | 3.35 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 7.50 | 2.00 | 4.30 | 3.15 | 2.97 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 4:00:01 PM EST |
| 8.00 | 1.80 | 3.40 | 2.60 | % | 0.33 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 8.50 | 1.00 | 3.00 | 2.00 | % | 0.24 | 0 | 0 | 7.13 | 1.00 | 0.06 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 9.00 | 0.05 | 2.80 | 1.43 | % | 0.16 | 0 | 0 | 7.36 | 0.96 | 0.15 | -0.02 | 8/19/2026 4:00:01 PM EST | |||
| 9.50 | 0.20 | 1.75 | 0.98 | % | 0.10 | 0 | 0 | 4.45 | 0.85 | 0.28 | -0.05 | 8/19/2026 4:00:01 PM EST | |||
| 10.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.15 | -20.00% | 0.06 | 226 | 164 | 1.06 | 0.68 | 0.40 | -0.08 | 8/19/2026 | 8/19/2026 4:00:01 PM EST |
| 10.50 | 0.05 | 0.45 | 0.25 | 0.30 | -0.05 | -14.29% | 0.02 | 153 | 15 | 0.97 | 0.47 | 0.44 | -0.08 | 8/19/2026 | 8/19/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.66 | 0.27 | 0.35 | -0.07 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.51 | 0.13 | 0.22 | -0.04 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 448 | 1.83 | 0.06 | 0.12 | -0.02 | 8/19/2026 | 8/19/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 3 | 2,071 | 2.43 | 0.02 | 0.05 | -0.01 | 8/19/2026 | 8/19/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 165 | 5.39 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 68 | 6.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 25 | 833 | 2.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 46 | 3.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 80 | 8.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/19/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 26 | 5.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 140 | 4.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.06 | 0.00 | 8/12/2026 | 8/19/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.99 | -0.04 | 0.15 | -0.02 | 8/17/2026 | 8/19/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.52 | -0.15 | 0.28 | -0.05 | 8/17/2026 | 8/19/2026 4:00:01 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.12 | +80.00% | 0.02 | 37 | 236 | 1.26 | -0.32 | 0.40 | -0.08 | 8/19/2026 | 8/19/2026 4:00:01 PM EST |
| 10.50 | 0.10 | 0.65 | 0.38 | 0.52 | +0.22 | +73.34% | 0.04 | 15 | 28 | 1.80 | -0.53 | 0.44 | -0.08 | 8/19/2026 | 8/19/2026 4:00:01 PM EST |
| 11.00 | 0.35 | 1.35 | 0.85 | 0.55 | -0.20 | -26.67% | 0.08 | 1 | 21 | 3.08 | -0.73 | 0.35 | -0.07 | 8/19/2026 | 8/19/2026 4:00:01 PM EST |
| 11.50 | 0.05 | 2.40 | 1.23 | 1.07 | 0.00 | 0.00% | 0.11 | 0 | 41 | 5.45 | -0.87 | 0.22 | -0.04 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 12.00 | 0.25 | 3.70 | 1.98 | 0.87 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.00 | -0.94 | 0.12 | -0.02 | 8/17/2026 | 8/19/2026 4:00:01 PM EST |
| 12.50 | 1.25 | 2.65 | 1.95 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 560 | 0.00 | -0.98 | 0.05 | -0.01 | 8/14/2026 | 8/19/2026 4:00:01 PM EST |
| 13.00 | 1.25 | 4.70 | 2.98 | 2.56 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.00 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 13.50 | 1.75 | 5.20 | 3.48 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 14.00 | 2.25 | 5.70 | 3.98 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 14.50 | 2.75 | 6.10 | 4.43 | 1.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/19/2026 4:00:01 PM EST |
| 15.00 | 3.20 | 6.60 | 4.90 | 3.70 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:01 PM EST |
| 15.50 | 3.70 | 7.10 | 5.40 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:01 PM EST | |||
| 16.00 | 4.20 | 7.60 | 5.90 | 5.26 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 16.50 | 4.70 | 8.10 | 6.40 | 5.69 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 17.00 | 5.20 | 8.60 | 6.90 | 6.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 17.50 | 5.70 | 9.10 | 7.40 | 6.56 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 18.00 | 6.20 | 9.60 | 7.90 | 7.13 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 19.00 | 7.20 | 10.60 | 8.90 | 8.04 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 20.00 | 8.20 | 11.60 | 9.90 | 10.17 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 4:00:01 PM EST |
| 22.50 | 10.70 | 14.10 | 12.40 | 11.76 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |
| 25.00 | 13.20 | 16.60 | 14.90 | 14.11 | 0.00 | 0.00% | 0.60 | 0 | 88 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:01 PM EST |