Options Chain for XANADU QUANTUM TECHNOLO LTD SUB VTG B (XNDU) - $4.48 as of 10/2/2026 10:10:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.30 | 5.40 | 3.35 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 2.00 | 0.30 | 4.40 | 2.35 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 3.50 | 1.75 | % | 0.58 | 0 | 0 | 0.00 | 0.99 | 0.03 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 2.95 | 1.48 | % | 0.42 | 0 | 0 | 0.00 | 0.92 | 0.20 | -0.02 | 10/2/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.65 | 0.83 | % | 0.21 | 0 | 0 | 6.57 | 0.76 | 0.47 | -0.03 | 10/2/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.08 | -28.58% | 0.03 | 122 | 11 | 1.01 | 0.47 | 0.68 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 308 | 243 | 0.91 | 0.20 | 0.48 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 41 | 353 | 1.33 | 0.06 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 1 | 21 | 2.62 | 0.02 | 0.07 | 0.00 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.70 | 0.00 | 0.02 | 0.00 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.14 | 0 | 4 | 6.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 2.10 | 1.05 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 8.50 | 0.00 | 1.65 | 0.83 | 0.02 | -0.26 | -92.86% | 0.10 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 606 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 6.04 | -0.01 | 0.03 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 1.47 | -0.08 | 0.20 | -0.02 | 10/2/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.02 | 21 | 52 | 1.36 | -0.24 | 0.47 | -0.03 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 4.50 | 0.10 | 0.50 | 0.30 | % | 0.07 | 0 | 0 | 1.85 | -0.53 | 0.68 | -0.02 | 10/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.45 | 1.00 | 0.73 | 0.78 | +0.28 | +56.00% | 0.15 | 13 | 44 | 2.60 | -0.80 | 0.48 | -0.02 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 5.50 | 0.50 | 1.90 | 1.20 | 0.88 | 0.00 | 0.00% | 0.22 | 0 | 9 | 4.91 | -0.94 | 0.21 | -0.01 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 3.70 | 1.85 | 0.55 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.00 | -0.98 | 0.07 | 0.00 | 9/22/2026 | 10/2/2026 4:00:04 PM EST |
| 6.50 | 0.20 | 4.20 | 2.20 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 7.00 | 0.60 | 4.70 | 2.65 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 7.50 | 1.10 | 5.20 | 3.15 | 0.56 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:04 PM EST |
| 8.00 | 1.60 | 5.70 | 3.65 | 0.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 4:00:04 PM EST |
| 8.50 | 2.10 | 6.20 | 4.15 | 1.15 | 0.00 | 0.00% | 0.49 | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 4:00:04 PM EST |
| 9.00 | 2.60 | 6.70 | 4.65 | 3.67 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:04 PM EST |
| 9.50 | 3.00 | 7.20 | 5.10 | 4.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:04 PM EST |
| 10.00 | 3.60 | 7.70 | 5.65 | 5.70 | -0.08 | -1.39% | 0.57 | 1 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 10.50 | 4.10 | 8.20 | 6.15 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 11.00 | 4.60 | 8.70 | 6.65 | 3.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 4:00:04 PM EST |
| 11.50 | 5.10 | 9.20 | 7.15 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 12.00 | 5.60 | 9.70 | 7.65 | 3.34 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:04 PM EST |
| 12.50 | 6.10 | 10.20 | 8.15 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 13.00 | 6.60 | 10.70 | 8.65 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 13.50 | 7.10 | 11.20 | 9.15 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 14.00 | 7.60 | 11.70 | 9.65 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 14.50 | 8.10 | 12.20 | 10.15 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 15.00 | 8.60 | 12.70 | 10.65 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 15.50 | 9.10 | 13.20 | 11.15 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 16.00 | 9.60 | 13.70 | 11.65 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 16.50 | 10.10 | 14.20 | 12.15 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 17.00 | 10.60 | 14.70 | 12.65 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 18.00 | 11.60 | 15.70 | 13.65 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 19.00 | 12.60 | 16.70 | 14.65 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 20.00 | 13.60 | 17.70 | 15.65 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST | |||
| 21.00 | 14.60 | 18.70 | 16.65 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:04 PM EST |