Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $31.16 as of 1/19/2026 11:23:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.70 | 14.65 | 13.18 | % | 0.73 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 19.00 | 10.65 | 13.00 | 11.83 | 12.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:06 PM EST |
| 20.00 | 10.30 | 12.25 | 11.28 | 10.65 | -1.95 | -15.48% | 0.56 | 10 | 16 | 3.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 20.50 | 9.30 | 12.05 | 10.68 | 10.70 | 0.00 | 0.00% | 0.52 | 0 | 50 | 3.69 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 21.00 | 8.75 | 11.25 | 10.00 | % | 0.48 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 21.50 | 8.15 | 11.20 | 9.68 | % | 0.45 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST | |||
| 22.00 | 7.85 | 10.25 | 9.05 | 9.44 | 0.00 | 0.00% | 0.41 | 0 | 50 | 2.96 | 0.99 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 4:00:06 PM EST |
| 22.50 | 7.30 | 10.20 | 8.75 | 7.70 | -1.52 | -16.49% | 0.39 | 4 | 6 | 3.25 | 0.99 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 23.00 | 7.60 | 8.40 | 8.00 | 7.70 | -1.07 | -12.21% | 0.35 | 10 | 893 | 1.67 | 0.98 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 23.50 | 6.30 | 9.20 | 7.75 | 8.37 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.97 | 0.97 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 24.00 | 6.70 | 8.10 | 7.40 | 6.80 | -1.19 | -14.90% | 0.31 | 20 | 102 | 2.36 | 0.97 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 24.50 | 5.85 | 8.30 | 7.08 | 6.53 | -1.07 | -14.08% | 0.29 | 1 | 2 | 2.78 | 0.96 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 25.00 | 5.35 | 7.35 | 6.35 | 5.92 | -0.16 | -2.64% | 0.25 | 39 | 134 | 2.29 | 0.95 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 25.50 | 4.65 | 6.95 | 5.80 | 4.94 | -1.41 | -22.21% | 0.23 | 3 | 48 | 2.24 | 0.93 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 26.00 | 3.85 | 5.45 | 4.65 | 4.85 | -1.10 | -18.49% | 0.18 | 19 | 88 | 1.19 | 0.92 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 26.50 | 3.95 | 5.00 | 4.48 | 4.35 | -1.25 | -22.33% | 0.17 | 39 | 1 | 1.15 | 0.91 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 27.00 | 4.20 | 4.50 | 4.35 | 3.86 | -1.54 | -28.52% | 0.16 | 10 | 262 | 0.75 | 0.89 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 27.50 | 2.98 | 4.05 | 3.52 | 3.36 | +0.01 | +0.30% | 0.13 | 39 | 61 | 0.96 | 0.86 | 0.06 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 28.00 | 3.40 | 3.60 | 3.50 | 3.40 | 0.00 | 0.00% | 0.12 | 139 | 649 | 0.77 | 0.84 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 28.50 | 2.36 | 3.20 | 2.78 | 2.64 | -0.51 | -16.19% | 0.10 | 35 | 24 | 0.89 | 0.80 | 0.08 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 29.00 | 2.20 | 2.84 | 2.52 | 2.45 | -0.51 | -17.23% | 0.09 | 170 | 278 | 0.61 | 0.76 | 0.09 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 29.50 | 2.26 | 2.42 | 2.34 | 2.22 | -0.26 | -10.49% | 0.08 | 77 | 240 | 0.77 | 0.72 | 0.10 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 30.00 | 2.00 | 2.08 | 2.04 | 2.05 | -0.01 | -0.49% | 0.07 | 2,686 | 1,888 | 0.78 | 0.66 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 30.50 | 1.70 | 1.77 | 1.74 | 1.72 | -1.01 | -37.00% | 0.06 | 1,359 | 431 | 0.78 | 0.61 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 31.00 | 1.42 | 1.50 | 1.46 | 1.46 | -0.09 | -5.81% | 0.05 | 3,369 | 2,129 | 0.78 | 0.55 | 0.12 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 31.50 | 1.17 | 1.25 | 1.21 | 1.15 | -0.15 | -11.54% | 0.04 | 3,189 | 606 | 0.77 | 0.49 | 0.12 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 32.00 | 0.98 | 1.06 | 1.02 | 1.00 | -0.12 | -10.72% | 0.03 | 3,442 | 1,583 | 0.78 | 0.44 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 32.50 | 0.79 | 0.87 | 0.83 | 0.86 | -0.09 | -9.48% | 0.03 | 2,427 | 1,909 | 0.78 | 0.38 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 33.00 | 0.66 | 0.72 | 0.69 | 0.67 | -0.15 | -18.30% | 0.02 | 4,054 | 1,862 | 0.79 | 0.33 | 0.10 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 33.50 | 0.53 | 0.58 | 0.56 | 0.54 | -0.19 | -26.03% | 0.02 | 810 | 676 | 0.78 | 0.29 | 0.10 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 34.00 | 0.43 | 0.48 | 0.46 | 0.45 | -0.13 | -22.42% | 0.01 | 2,520 | 2,280 | 0.79 | 0.25 | 0.09 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 34.50 | 0.35 | 0.40 | 0.38 | 0.37 | -0.13 | -26.00% | 0.01 | 1,645 | 708 | 0.80 | 0.21 | 0.08 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 35.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.11 | -26.19% | 0.01 | 5,808 | 6,145 | 0.81 | 0.18 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 35.50 | 0.24 | 0.28 | 0.26 | 0.25 | -0.14 | -35.90% | 0.01 | 2,231 | 485 | 0.83 | 0.16 | 0.06 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 36.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.10 | -31.25% | 0.01 | 2,259 | 1,825 | 0.85 | 0.13 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 36.50 | 0.16 | 0.20 | 0.18 | 0.17 | -0.14 | -45.17% | 0.00 | 74 | 199 | 0.86 | 0.11 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 37.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 1,024 | 5,659 | 0.89 | 0.10 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 37.50 | 0.12 | 0.17 | 0.15 | 0.11 | -0.15 | -57.70% | 0.00 | 209 | 220 | 0.91 | 0.08 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 38.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.13 | -54.17% | 0.00 | 933 | 2,009 | 0.93 | 0.07 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 38.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 5 | 16 | 0.92 | 0.06 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 39.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 1,025 | 1,186 | 0.94 | 0.05 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 39.50 | 0.04 | 0.13 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 5 | 77 | 0.97 | 0.04 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 40.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1,808 | 4,694 | 1.00 | 0.03 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 40.50 | 0.00 | 0.11 | 0.06 | 0.09 | -0.07 | -43.75% | 0.00 | 397 | 63 | 1.15 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 41.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 861 | 763 | 1.12 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.01 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 42.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 25 | 2,452 | 1.14 | 0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 43.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 74 | 337 | 1.22 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 44.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 22 | 361 | 1.17 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 159 | 1,030 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 46.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 4 | 170 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 47.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 107 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 47 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 4,709 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 144 | 895 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.68 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.97 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 37 | 253 | 1.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.46 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:06 PM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 28 | 555 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1,272 | 9,549 | 1.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 734 | 2,872 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 899 | 3,094 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 20.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 143 | 1,589 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 21.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 777 | 3,057 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.03 | -0.11 | -78.58% | 0.00 | 11 | 522 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 22.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 86 | 1,439 | 1.46 | -0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.11 | -0.02 | -15.39% | 0.00 | 18 | 1,034 | 1.50 | -0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 23.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 128 | 2,033 | 1.37 | -0.02 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 23.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 1,042 | 912 | 1.31 | -0.03 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 24.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.01 | 147 | 1,466 | 1.25 | -0.03 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 24.50 | 0.12 | 0.16 | 0.14 | 0.13 | -0.08 | -38.10% | 0.01 | 5,216 | 486 | 1.18 | -0.04 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 25.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 953 | 2,383 | 1.13 | -0.05 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 25.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.09 | -37.50% | 0.01 | 79 | 570 | 1.05 | -0.07 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 26.00 | 0.13 | 0.21 | 0.17 | 0.19 | -0.10 | -34.49% | 0.01 | 1,534 | 1,741 | 1.00 | -0.08 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 26.50 | 0.15 | 0.27 | 0.21 | 0.25 | -0.10 | -28.58% | 0.01 | 342 | 384 | 0.97 | -0.09 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 27.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.18 | -43.91% | 0.01 | 934 | 791 | 0.93 | -0.11 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 27.50 | 0.26 | 0.32 | 0.29 | 0.28 | -0.20 | -41.67% | 0.01 | 606 | 298 | 0.90 | -0.14 | 0.06 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 28.00 | 0.33 | 0.36 | 0.35 | 0.36 | -0.22 | -37.94% | 0.01 | 1,015 | 5,096 | 0.86 | -0.16 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 28.50 | 0.41 | 0.45 | 0.43 | 0.42 | -0.25 | -37.32% | 0.02 | 1,247 | 395 | 0.84 | -0.20 | 0.08 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 29.00 | 0.51 | 0.57 | 0.54 | 0.56 | -0.28 | -33.34% | 0.02 | 1,556 | 1,859 | 0.83 | -0.24 | 0.09 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 29.50 | 0.65 | 0.78 | 0.72 | 0.69 | -0.28 | -28.87% | 0.02 | 508 | 669 | 0.85 | -0.28 | 0.10 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 30.00 | 0.82 | 0.86 | 0.84 | 0.83 | -0.36 | -30.26% | 0.03 | 3,668 | 2,218 | 0.82 | -0.34 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 30.50 | 1.00 | 1.10 | 1.05 | 1.06 | -0.31 | -22.63% | 0.03 | 1,489 | 508 | 0.82 | -0.39 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 31.00 | 1.22 | 1.33 | 1.28 | 1.54 | -0.11 | -6.67% | 0.04 | 1,008 | 604 | 0.81 | -0.45 | 0.12 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 31.50 | 1.48 | 1.63 | 1.56 | 1.52 | -0.35 | -18.72% | 0.05 | 248 | 491 | 0.82 | -0.51 | 0.12 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 32.00 | 1.77 | 1.89 | 1.83 | 1.85 | -0.40 | -17.78% | 0.06 | 1,802 | 667 | 0.81 | -0.56 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 32.50 | 2.02 | 2.29 | 2.16 | 2.58 | +0.34 | +15.18% | 0.07 | 35 | 191 | 0.82 | -0.62 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 33.00 | 2.43 | 2.93 | 2.68 | 3.03 | +0.24 | +8.61% | 0.08 | 547 | 1,202 | 0.94 | -0.67 | 0.10 | -0.09 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 33.50 | 2.80 | 4.05 | 3.43 | 3.37 | +0.07 | +2.13% | 0.10 | 273 | 101 | 1.18 | -0.71 | 0.10 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 34.00 | 2.92 | 3.95 | 3.44 | 3.35 | +0.05 | +1.52% | 0.10 | 29 | 399 | 1.22 | -0.75 | 0.09 | -0.08 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 34.50 | 3.25 | 4.55 | 3.90 | 4.80 | +1.35 | +39.13% | 0.11 | 4 | 95 | 1.37 | -0.79 | 0.08 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 35.00 | 3.90 | 4.70 | 4.30 | 4.53 | -0.11 | -2.38% | 0.12 | 83 | 297 | 1.21 | -0.82 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 35.50 | 4.20 | 6.05 | 5.13 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.85 | -0.84 | 0.06 | -0.06 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 36.00 | 4.90 | 5.95 | 5.43 | 5.48 | +0.60 | +12.30% | 0.15 | 22 | 395 | 1.54 | -0.87 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 36.50 | 5.05 | 7.00 | 6.03 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 151 | 1.98 | -0.89 | 0.05 | -0.05 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 37.00 | 5.70 | 6.80 | 6.25 | 6.57 | +1.04 | +18.81% | 0.17 | 8 | 68 | 1.57 | -0.90 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 37.50 | 5.05 | 7.90 | 6.48 | % | 0.17 | 0 | 0 | 2.06 | -0.92 | 0.04 | -0.04 | 1/16/2026 4:00:06 PM EST | |||
| 38.00 | 6.65 | 7.90 | 7.28 | 6.98 | -0.18 | -2.52% | 0.19 | 2 | 262 | 1.78 | -0.93 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 38.50 | 6.95 | 9.50 | 8.23 | % | 0.21 | 0 | 0 | 2.65 | -0.94 | 0.03 | -0.03 | 1/16/2026 4:00:06 PM EST | |||
| 39.00 | 6.80 | 9.85 | 8.33 | 8.21 | +2.71 | +49.28% | 0.21 | 12 | 1,087 | 2.56 | -0.95 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 39.50 | 7.85 | 10.40 | 9.13 | 8.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.66 | -0.96 | 0.02 | -0.02 | 1/13/2026 | 1/16/2026 4:00:06 PM EST |
| 40.00 | 8.45 | 10.85 | 9.65 | 9.68 | +1.92 | +24.75% | 0.24 | 13 | 202 | 2.69 | -0.97 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 40.50 | 8.70 | 11.50 | 10.10 | % | 0.25 | 0 | 0 | 2.85 | -0.98 | 0.01 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 41.00 | 8.90 | 11.85 | 10.38 | 10.11 | +1.60 | +18.81% | 0.25 | 16 | 13 | 2.82 | -0.98 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 41.50 | 9.85 | 12.45 | 11.15 | % | 0.27 | 0 | 0 | 2.94 | -0.99 | 0.01 | -0.01 | 1/16/2026 4:00:06 PM EST | |||
| 42.00 | 10.25 | 11.85 | 11.05 | 10.92 | +1.58 | +16.92% | 0.26 | 4 | 339 | 2.20 | -0.99 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 43.00 | 11.40 | 13.90 | 12.65 | 12.16 | +0.79 | +6.95% | 0.29 | 4 | 33 | 3.08 | -0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 44.00 | 11.45 | 14.85 | 13.15 | 13.23 | +1.68 | +14.55% | 0.30 | 1 | 54 | 3.16 | -0.99 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 45.00 | 12.85 | 15.85 | 14.35 | 14.59 | +1.99 | +15.80% | 0.32 | 10 | 113 | 3.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 46.00 | 14.65 | 16.95 | 15.80 | 15.70 | +2.20 | +16.30% | 0.34 | 3 | 12 | 3.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 47.00 | 15.15 | 17.95 | 16.55 | 14.23 | 0.00 | 0.00% | 0.35 | 0 | 17 | 3.60 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 48.00 | 15.85 | 18.85 | 17.35 | 17.48 | +0.58 | +3.44% | 0.36 | 2 | 18 | 3.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 49.00 | 17.10 | 19.95 | 18.53 | 16.68 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:06 PM EST |
| 50.00 | 18.40 | 20.80 | 19.60 | 19.20 | +3.10 | +19.26% | 0.39 | 61 | 286 | 3.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 51.00 | 19.10 | 21.95 | 20.53 | 20.15 | +0.90 | +4.68% | 0.40 | 1 | 17 | 3.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 52.00 | 20.10 | 22.95 | 21.53 | 18.43 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.05 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:06 PM EST |
| 53.00 | 21.10 | 23.95 | 22.53 | 15.86 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:06 PM EST |
| 54.00 | 21.30 | 24.95 | 23.13 | 26.20 | 0.00 | 0.00% | 0.43 | 0 | 7 | 4.21 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:06 PM EST |
| 55.00 | 22.85 | 25.80 | 24.33 | 24.13 | +0.62 | +2.64% | 0.44 | 3 | 7 | 4.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:06 PM EST |
| 56.00 | 24.10 | 26.95 | 25.53 | 28.31 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:06 PM EST |
| 57.00 | 25.10 | 27.95 | 26.53 | 26.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:06 PM EST |
| 58.00 | 26.10 | 28.95 | 27.53 | 28.73 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 4:00:06 PM EST |
| 59.00 | 27.10 | 29.30 | 28.20 | % | 0.48 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:06 PM EST |