Options Chain for XANADU QUANTUM TECHNOLO LTD SUB VTG B (XNDU) - $11.62 as of 7/3/2026 3:27:04 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 | 8.60 | 12.60 | 10.60 | 10.70 | % | 10.60 | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:09 PM EST | |
| 2.00 | 7.60 | 11.60 | 9.60 | 10.08 | 0.00 | 0.00% | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:09 PM EST |
| 3.00 | 6.60 | 10.60 | 8.60 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 4.00 | 5.60 | 9.60 | 7.60 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 5.00 | 4.60 | 8.60 | 6.60 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 6.00 | 3.60 | 7.60 | 5.60 | % | 0.93 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 7.00 | 2.55 | 6.60 | 4.58 | % | 0.65 | 0 | 0 | 7.46 | 0.99 | 0.01 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 7.50 | 2.15 | 6.10 | 4.13 | % | 0.55 | 0 | 0 | 6.84 | 0.98 | 0.02 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 8.00 | 1.65 | 5.60 | 3.63 | % | 0.45 | 0 | 0 | 6.27 | 0.96 | 0.03 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 8.50 | 1.15 | 5.10 | 3.13 | % | 0.37 | 0 | 0 | 5.73 | 0.93 | 0.05 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 9.00 | 0.60 | 4.60 | 2.60 | % | 0.29 | 0 | 0 | 5.22 | 0.89 | 0.07 | -0.03 | 7/2/2026 4:00:09 PM EST | |||
| 9.50 | 0.20 | 4.50 | 2.35 | % | 0.25 | 0 | 0 | 5.46 | 0.84 | 0.09 | -0.04 | 7/2/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 3.70 | 1.85 | 2.93 | 0.00 | 0.00% | 0.18 | 0 | 30 | 4.45 | 0.78 | 0.11 | -0.05 | 6/10/2026 | 7/2/2026 4:00:09 PM EST |
| 10.50 | 0.00 | 3.70 | 1.85 | % | 0.18 | 0 | 0 | 4.82 | 0.72 | 0.13 | -0.05 | 7/2/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.63 | 4.29 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.32 | 0.64 | 0.15 | -0.06 | 6/4/2026 | 7/2/2026 4:00:09 PM EST |
| 11.50 | 0.20 | 2.35 | 1.28 | % | 0.11 | 0 | 0 | 1.77 | 0.56 | 0.16 | -0.06 | 7/2/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.85 | 0.43 | 0.53 | -0.34 | -39.08% | 0.04 | 76 | 306 | 1.16 | 0.48 | 0.16 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | 0.53 | -0.32 | -37.65% | 0.03 | 6 | 107 | 1.72 | 0.41 | 0.16 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 13.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.03 | -6.98% | 0.03 | 36 | 34 | 1.31 | 0.34 | 0.15 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.27 | -0.33 | -55.00% | 0.01 | 4 | 59 | 1.37 | 0.28 | 0.14 | -0.05 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 3 | 35 | 1.55 | 0.23 | 0.12 | -0.05 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 14.50 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.63 | 0.18 | 0.11 | -0.04 | 6/30/2026 | 7/2/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.60 | +0.40 | +200.00% | 0.03 | 4 | 11 | 2.88 | 0.14 | 0.09 | -0.04 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.89 | 0.12 | 0.08 | -0.03 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.09 | 0.07 | -0.03 | 6/15/2026 | 7/2/2026 4:00:09 PM EST |
| 16.50 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 4.17 | 0.06 | 0.05 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 5.35 | 0.05 | 0.04 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 5.49 | 0.03 | 0.03 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.54 | 0.03 | 0.02 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.66 | 0.02 | 0.02 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.78 | 0.01 | 0.01 | -0.01 | 5/28/2026 | 7/2/2026 4:00:09 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.90 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 6.01 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 7/2/2026 4:00:09 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.11 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:09 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 6.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:09 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 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 | 0.10 | 0.05 | 0.10 | % | 0.05 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:09 PM EST | |
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.36 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.97 | -0.01 | 0.01 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.31 | -0.02 | 0.02 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 4.47 | -0.04 | 0.03 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 6.14 | -0.07 | 0.05 | -0.02 | 7/2/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 5.61 | -0.11 | 0.07 | -0.03 | 6/9/2026 | 7/2/2026 4:00:09 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.01 | 1 | 0 | 1.56 | -0.16 | 0.09 | -0.04 | 7/2/2026 | 7/2/2026 4:00:09 PM EST | |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.15 | -0.21 | -58.34% | 0.04 | 1 | 11 | 2.51 | -0.22 | 0.11 | -0.05 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 10.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.32 | -0.28 | 0.13 | -0.05 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | 0.43 | +0.03 | +7.50% | 0.06 | 5 | 113 | 2.34 | -0.36 | 0.15 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 11.50 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.73 | -0.44 | 0.16 | -0.06 | 6/30/2026 | 7/2/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 1.25 | 0.63 | 1.25 | +0.25 | +25.00% | 0.05 | 3 | 100 | 1.53 | -0.52 | 0.16 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 3.30 | 1.65 | 1.65 | +0.85 | +106.25% | 0.13 | 2 | 7 | 4.07 | -0.59 | 0.16 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 13.00 | 0.10 | 3.90 | 2.00 | 1.80 | -0.82 | -31.30% | 0.15 | 2 | 1 | 4.46 | -0.66 | 0.15 | -0.06 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 13.50 | 0.10 | 4.30 | 2.20 | 2.47 | 0.00 | 0.00% | 0.16 | 0 | 4 | 4.53 | -0.72 | 0.14 | -0.05 | 6/30/2026 | 7/2/2026 4:00:09 PM EST |
| 14.00 | 0.60 | 4.70 | 2.65 | 3.27 | 0.00 | 0.00% | 0.19 | 0 | 7 | 4.59 | -0.77 | 0.12 | -0.05 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 14.50 | 1.00 | 5.10 | 3.05 | 2.96 | 0.00 | 0.00% | 0.21 | 0 | 16 | 4.64 | -0.82 | 0.11 | -0.04 | 7/1/2026 | 7/2/2026 4:00:09 PM EST |
| 15.00 | 2.50 | 5.60 | 4.05 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 18 | 4.81 | -0.86 | 0.09 | -0.04 | 7/1/2026 | 7/2/2026 4:00:09 PM EST |
| 15.50 | 2.10 | 6.10 | 4.10 | % | 0.26 | 0 | 0 | 4.98 | -0.88 | 0.08 | -0.03 | 7/2/2026 4:00:09 PM EST | |||
| 16.00 | 2.45 | 6.50 | 4.48 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.00 | -0.91 | 0.07 | -0.03 | 6/30/2026 | 7/2/2026 4:00:09 PM EST |
| 16.50 | 3.00 | 7.00 | 5.00 | 4.80 | 0.00 | 0.00% | 0.30 | 0 | 20 | 5.15 | -0.94 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:09 PM EST |
| 17.00 | 3.50 | 7.50 | 5.50 | 6.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 5.29 | -0.95 | 0.04 | -0.02 | 6/29/2026 | 7/2/2026 4:00:09 PM EST |
| 17.50 | 4.00 | 8.00 | 6.00 | % | 0.34 | 0 | 0 | 5.43 | -0.97 | 0.03 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 18.00 | 4.40 | 8.50 | 6.45 | 6.17 | 0.00 | 0.00% | 0.36 | 0 | 10 | 5.56 | -0.97 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 4:00:09 PM EST |
| 18.50 | 4.90 | 9.00 | 6.95 | % | 0.38 | 0 | 0 | 5.68 | -0.98 | 0.02 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 19.00 | 5.40 | 9.50 | 7.45 | % | 0.39 | 0 | 0 | 5.80 | -0.99 | 0.01 | -0.01 | 7/2/2026 4:00:09 PM EST | |||
| 19.50 | 5.90 | 10.00 | 7.95 | % | 0.41 | 0 | 0 | 5.92 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 20.00 | 6.40 | 10.50 | 8.45 | % | 0.42 | 0 | 0 | 6.03 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 20.50 | 6.90 | 11.00 | 8.95 | % | 0.44 | 0 | 0 | 6.14 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 21.00 | 7.40 | 11.50 | 9.45 | % | 0.45 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 21.50 | 8.00 | 12.00 | 10.00 | % | 0.47 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 22.00 | 8.50 | 12.50 | 10.50 | % | 0.48 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 22.50 | 9.00 | 13.00 | 11.00 | % | 0.49 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 23.00 | 9.50 | 13.50 | 11.50 | 11.11 | -0.94 | -7.81% | 0.50 | 1 | 1 | 6.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:09 PM EST |
| 23.50 | 10.00 | 14.00 | 12.00 | % | 0.51 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 24.00 | 10.50 | 14.50 | 12.50 | % | 0.52 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 25.00 | 11.50 | 15.50 | 13.50 | % | 0.54 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 30.00 | 16.50 | 20.50 | 18.50 | % | 0.62 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST | |||
| 35.00 | 21.50 | 25.50 | 23.50 | % | 0.67 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:09 PM EST |