Options Chain for HUT 8 CORP COM (HUT) - $46.36 as of 10/10/2025 3:09:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 40.55 | 42.90 | 41.73 | 41.85 | 0.00 | 0.00% | 13.91 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 5.00 | 38.55 | 40.90 | 39.73 | 39.86 | 0.00 | 0.00% | 7.95 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 6.00 | 37.55 | 39.90 | 38.73 | 37.81 | 0.00 | 0.00% | 6.45 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 7.00 | 36.10 | 38.90 | 37.50 | 37.90 | 0.00 | 0.00% | 5.36 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 8.00 | 35.45 | 37.85 | 36.65 | 8.43 | 0.00 | 0.00% | 4.58 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/10/2025 1:58:59 PM EST |
| 9.00 | 34.50 | 36.90 | 35.70 | 12.10 | 0.00 | 0.00% | 3.97 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:58:59 PM EST |
| 10.00 | 33.45 | 35.85 | 34.65 | 33.19 | 0.00 | 0.00% | 3.46 | 0 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 11.00 | 32.50 | 34.90 | 33.70 | 24.69 | 0.00 | 0.00% | 3.06 | 0 | 65 | 9.51 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:59 PM EST |
| 12.00 | 31.50 | 33.85 | 32.68 | 26.20 | 0.00 | 0.00% | 2.72 | 0 | 299 | 8.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:59 PM EST |
| 13.00 | 30.55 | 32.85 | 31.70 | 24.20 | 0.00 | 0.00% | 2.44 | 0 | 133 | 8.40 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:59 PM EST |
| 14.00 | 29.50 | 31.85 | 30.68 | 22.10 | 0.00 | 0.00% | 2.19 | 0 | 535 | 7.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:59 PM EST |
| 15.00 | 28.30 | 30.85 | 29.58 | 23.33 | 0.00 | 0.00% | 1.97 | 0 | 416 | 7.49 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:59 PM EST |
| 16.00 | 27.55 | 29.90 | 28.73 | 28.96 | 0.00 | 0.00% | 1.80 | 0 | 201 | 7.09 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 17.00 | 26.60 | 28.80 | 27.70 | 27.10 | 0.00 | 0.00% | 1.63 | 0 | 326 | 6.78 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 18.00 | 25.60 | 27.90 | 26.75 | 16.75 | 0.00 | 0.00% | 1.49 | 0 | 190 | 6.37 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:59 PM EST |
| 19.00 | 24.60 | 25.85 | 25.23 | 26.25 | +9.15 | +53.51% | 1.33 | 1 | 163 | 6.04 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 20.00 | 23.60 | 25.95 | 24.78 | 27.55 | +3.10 | +12.68% | 1.24 | 1 | 404 | 5.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 21.00 | 22.60 | 24.95 | 23.78 | 28.67 | +5.02 | +21.23% | 1.13 | 4 | 491 | 5.49 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 22.00 | 21.55 | 23.95 | 22.75 | 22.75 | 0.00 | 0.00% | 1.03 | 0 | 1,270 | 5.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 23.00 | 20.55 | 22.90 | 21.73 | 21.43 | 0.00 | 0.00% | 0.94 | 0 | 517 | 4.95 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 24.00 | 19.40 | 21.85 | 20.63 | 18.00 | 0.00 | 0.00% | 0.86 | 0 | 512 | 4.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 25.00 | 18.55 | 20.95 | 19.75 | 18.25 | 0.00 | 0.00% | 0.79 | 0 | 1,129 | 4.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 26.00 | 17.60 | 19.95 | 18.78 | 19.35 | +0.60 | +3.20% | 0.72 | 1 | 2,497 | 4.27 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 27.00 | 16.45 | 18.95 | 17.70 | 19.04 | 0.00 | 0.00% | 0.66 | 0 | 923 | 4.04 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 28.00 | 15.65 | 18.00 | 16.83 | 17.03 | 0.00 | 0.00% | 0.60 | 0 | 2,139 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 29.00 | 14.45 | 16.25 | 15.35 | 14.75 | -0.35 | -2.32% | 0.53 | 5 | 186 | 3.58 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 30.00 | 13.60 | 14.85 | 14.23 | 19.36 | +4.41 | +29.50% | 0.47 | 11 | 9,113 | 2.92 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 31.00 | 12.65 | 15.00 | 13.83 | 18.48 | +4.90 | +36.09% | 0.45 | 2 | 397 | 0.00 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 32.00 | 11.75 | 13.75 | 12.75 | 12.70 | 0.00 | 0.00% | 0.40 | 0 | 4,685 | 2.49 | 0.98 | 0.01 | -0.04 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 33.00 | 10.75 | 11.25 | 11.00 | 11.30 | -0.55 | -4.65% | 0.33 | 11 | 796 | 2.77 | 0.97 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 34.00 | 9.75 | 11.80 | 10.78 | 11.13 | +0.84 | +8.17% | 0.32 | 1 | 1,325 | 2.16 | 0.96 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 35.00 | 8.80 | 9.95 | 9.38 | 10.95 | -0.51 | -4.45% | 0.27 | 55 | 3,418 | 2.42 | 0.94 | 0.02 | -0.08 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 35.50 | 8.30 | 10.70 | 9.50 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.50 | 0.93 | 0.02 | -0.09 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 36.00 | 7.90 | 10.25 | 9.08 | 9.68 | -0.92 | -8.68% | 0.25 | 1 | 4,157 | 2.41 | 0.92 | 0.02 | -0.10 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 36.50 | 7.55 | 9.85 | 8.70 | 14.20 | +5.74 | +67.85% | 0.24 | 1 | 26 | 2.38 | 0.90 | 0.02 | -0.11 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 37.00 | 7.15 | 7.75 | 7.45 | 7.72 | -0.55 | -6.66% | 0.20 | 36 | 832 | 2.37 | 0.89 | 0.03 | -0.12 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 37.50 | 6.75 | 9.00 | 7.88 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.27 | 0.87 | 0.03 | -0.13 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 38.00 | 6.25 | 6.80 | 6.53 | 6.49 | -2.51 | -27.89% | 0.17 | 223 | 1,387 | 1.27 | 0.85 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 38.50 | 5.95 | 8.20 | 7.08 | 8.50 | +5.32 | +167.30% | 0.18 | 1 | 28 | 2.19 | 0.84 | 0.03 | -0.15 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 39.00 | 5.60 | 7.90 | 6.75 | 7.63 | -0.37 | -4.63% | 0.17 | 3 | 829 | 1.43 | 0.82 | 0.04 | -0.16 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 39.50 | 5.25 | 6.70 | 5.98 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.37 | 0.79 | 0.04 | -0.17 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 40.00 | 4.85 | 5.25 | 5.05 | 5.14 | -2.19 | -29.88% | 0.13 | 337 | 3,735 | 1.36 | 0.77 | 0.04 | -0.18 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 40.50 | 4.50 | 5.35 | 4.93 | 10.68 | +5.50 | +106.18% | 0.12 | 1 | 5 | 1.50 | 0.75 | 0.04 | -0.18 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 41.00 | 4.30 | 5.30 | 4.80 | 4.62 | -0.45 | -8.88% | 0.12 | 20 | 1,973 | 1.26 | 0.72 | 0.04 | -0.19 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 41.50 | 3.95 | 4.55 | 4.25 | 4.63 | -0.37 | -7.40% | 0.10 | 3 | 89 | 1.50 | 0.70 | 0.05 | -0.20 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 42.00 | 3.65 | 4.10 | 3.88 | 4.04 | -1.61 | -28.50% | 0.09 | 253 | 8,961 | 1.16 | 0.67 | 0.05 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 42.50 | 3.45 | 3.70 | 3.58 | 3.77 | -0.63 | -14.32% | 0.08 | 7 | 65 | 1.17 | 0.65 | 0.05 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 43.00 | 3.20 | 3.45 | 3.33 | 3.54 | -1.49 | -29.63% | 0.08 | 266 | 6,167 | 1.15 | 0.62 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 43.50 | 2.87 | 3.25 | 3.06 | 3.37 | -1.36 | -28.76% | 0.07 | 17 | 99 | 1.16 | 0.60 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 44.00 | 2.72 | 2.96 | 2.84 | 3.10 | -1.40 | -31.12% | 0.06 | 54 | 751 | 1.17 | 0.57 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 44.50 | 2.55 | 2.75 | 2.65 | 2.75 | -1.25 | -31.25% | 0.06 | 30 | 631 | 1.17 | 0.54 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 2.30 | 2.55 | 2.43 | 2.50 | -1.40 | -35.90% | 0.05 | 1,595 | 5,486 | 1.20 | 0.52 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 45.50 | 2.15 | 2.37 | 2.26 | 2.28 | -1.22 | -34.86% | 0.05 | 33 | 125 | 1.21 | 0.49 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 46.00 | 1.97 | 2.19 | 2.08 | 2.10 | -1.33 | -38.78% | 0.05 | 544 | 5,034 | 1.19 | 0.46 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 47.00 | 1.69 | 1.86 | 1.78 | 1.88 | -1.14 | -37.75% | 0.04 | 1,773 | 1,775 | 1.23 | 0.41 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 48.00 | 1.37 | 1.62 | 1.50 | 1.67 | -1.04 | -38.38% | 0.03 | 3,433 | 4,571 | 1.23 | 0.37 | 0.05 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 49.00 | 1.08 | 1.37 | 1.23 | 1.70 | -0.59 | -25.77% | 0.03 | 313 | 689 | 1.23 | 0.32 | 0.05 | -0.20 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 0.95 | 1.16 | 1.06 | 1.16 | -0.78 | -40.21% | 0.02 | 2,232 | 5,695 | 1.24 | 0.28 | 0.04 | -0.19 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 51.00 | 0.76 | 0.98 | 0.87 | 1.30 | -0.11 | -7.81% | 0.02 | 148 | 98 | 1.26 | 0.24 | 0.04 | -0.17 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 52.00 | 0.70 | 0.84 | 0.77 | 0.76 | -0.54 | -41.54% | 0.01 | 75 | 99 | 1.25 | 0.21 | 0.04 | -0.16 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 53.00 | 0.40 | 0.71 | 0.56 | 0.70 | -0.27 | -27.84% | 0.01 | 156 | 243 | 1.25 | 0.18 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 54.00 | 0.37 | 0.67 | 0.52 | 0.68 | -0.42 | -38.19% | 0.01 | 3,769 | 51 | 1.29 | 0.15 | 0.03 | -0.13 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 55.00 | 0.41 | 0.60 | 0.51 | 0.54 | -0.46 | -46.00% | 0.01 | 139 | 68 | 1.28 | 0.13 | 0.03 | -0.12 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 56.00 | 0.18 | 0.79 | 0.49 | 0.45 | -0.35 | -43.75% | 0.01 | 68 | 78 | 1.34 | 0.11 | 0.02 | -0.10 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 57.00 | 0.11 | 0.92 | 0.52 | 0.85 | +0.10 | +13.34% | 0.01 | 60 | 221 | 1.51 | 0.09 | 0.02 | -0.09 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 58.00 | 0.07 | 0.35 | 0.21 | 0.53 | % | 0.00 | 35 | 0 | 1.26 | 0.07 | 0.02 | -0.08 | 10/10/2025 | 10/10/2025 1:58:59 PM EST | |
| 59.00 | 0.09 | 0.33 | 0.21 | 0.37 | % | 0.00 | 3,763 | 0 | 1.48 | 0.06 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:59 PM EST | |
| 60.00 | 0.10 | 0.41 | 0.26 | 0.27 | -0.18 | -40.00% | 0.00 | 86 | 11 | 1.45 | 0.05 | 0.01 | -0.06 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.18 | % | 0.00 | 166 | 0 | 1.33 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 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 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/10/2025 1:58:59 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/10/2025 1:58:59 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/10/2025 1:58:59 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.96 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/10/2025 1:58:59 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/10/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.10 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:59 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 634 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.61 | 0.31 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 5,306 | 3.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 106 | 5.52 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:59 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 231 | 6.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:59 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 254 | 4.15 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.03 | -60.00% | 0.03 | 1 | 106 | 4.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 268 | 3.33 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:59 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 35 | 1,365 | 2.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 23.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,219 | 3.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 24.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 6 | 683 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 137 | 3.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.26 | -74.29% | 0.01 | 3 | 78 | 2.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,144 | 3.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 29.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 2.61 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.08 | +0.01 | +14.29% | 0.01 | 12 | 2,618 | 1.58 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 31.00 | 0.00 | 0.54 | 0.27 | 0.38 | +0.23 | +153.34% | 0.01 | 1 | 172 | 2.09 | -0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 32.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.59 | -0.02 | 0.01 | -0.04 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 33.00 | 0.10 | 0.19 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 16 | 888 | 1.14 | -0.03 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 34.00 | 0.00 | 0.52 | 0.26 | 0.09 | -0.08 | -47.06% | 0.01 | 2 | 203 | 1.67 | -0.04 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 35.00 | 0.24 | 0.30 | 0.27 | 0.21 | -0.05 | -19.24% | 0.01 | 28 | 1,402 | 1.15 | -0.06 | 0.02 | -0.08 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 35.50 | 0.08 | 0.78 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | -0.07 | 0.02 | -0.09 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 36.00 | 0.12 | 0.58 | 0.35 | 0.74 | +0.45 | +155.18% | 0.01 | 1 | 1,160 | 1.18 | -0.08 | 0.02 | -0.10 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 36.50 | 0.13 | 0.62 | 0.38 | 0.61 | +0.09 | +17.31% | 0.01 | 13 | 3 | 1.15 | -0.10 | 0.02 | -0.11 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 37.00 | 0.43 | 0.77 | 0.60 | 0.52 | +0.03 | +6.13% | 0.02 | 26 | 302 | 1.15 | -0.11 | 0.03 | -0.12 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 37.50 | 0.39 | 0.69 | 0.54 | 0.39 | +0.01 | +2.64% | 0.01 | 4 | 3 | 1.11 | -0.13 | 0.03 | -0.13 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 38.00 | 0.69 | 0.81 | 0.75 | 0.52 | -0.09 | -14.76% | 0.02 | 72 | 125 | 1.24 | -0.15 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 38.50 | 0.65 | 0.90 | 0.78 | 0.72 | -0.07 | -8.87% | 0.02 | 23 | 21 | 1.09 | -0.16 | 0.03 | -0.15 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 39.00 | 0.64 | 1.11 | 0.88 | 0.65 | -0.19 | -22.62% | 0.02 | 1 | 96 | 1.09 | -0.18 | 0.04 | -0.16 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 39.50 | 0.61 | 1.23 | 0.92 | 0.59 | -0.51 | -46.37% | 0.02 | 9 | 17 | 1.07 | -0.21 | 0.04 | -0.17 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 40.00 | 1.09 | 1.32 | 1.21 | 1.10 | +0.29 | +35.81% | 0.03 | 68 | 186 | 1.18 | -0.23 | 0.04 | -0.18 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 40.50 | 1.25 | 1.52 | 1.39 | 1.15 | +0.14 | +13.87% | 0.03 | 12 | 17 | 1.19 | -0.25 | 0.04 | -0.18 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 41.00 | 1.46 | 1.71 | 1.59 | 1.63 | +0.15 | +10.14% | 0.04 | 118 | 100 | 1.20 | -0.28 | 0.04 | -0.19 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 41.50 | 1.64 | 1.96 | 1.80 | 1.66 | -0.14 | -7.78% | 0.04 | 87 | 14 | 1.21 | -0.30 | 0.05 | -0.20 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 42.00 | 1.86 | 2.13 | 2.00 | 1.88 | +0.64 | +51.62% | 0.05 | 200 | 89 | 1.27 | -0.33 | 0.05 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 42.50 | 2.10 | 2.40 | 2.25 | 1.99 | +0.52 | +35.38% | 0.05 | 234 | 1,615 | 1.25 | -0.35 | 0.05 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 43.00 | 2.43 | 2.67 | 2.55 | 2.50 | +0.36 | +16.83% | 0.06 | 12 | 464 | 1.19 | -0.38 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 43.50 | 2.61 | 2.85 | 2.73 | 2.45 | -0.09 | -3.55% | 0.06 | 190 | 58 | 1.25 | -0.40 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 44.00 | 2.88 | 3.20 | 3.04 | 2.96 | +1.00 | +51.02% | 0.07 | 235 | 213 | 1.22 | -0.43 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 44.50 | 3.15 | 3.45 | 3.30 | 2.95 | 0.00 | 0.00% | 0.07 | 63 | 114 | 1.23 | -0.46 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 45.00 | 3.45 | 3.75 | 3.60 | 3.01 | +0.41 | +15.77% | 0.08 | 324 | 200 | 1.24 | -0.48 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 45.50 | 3.75 | 4.20 | 3.98 | 3.60 | -0.22 | -5.76% | 0.09 | 83 | 1,615 | 1.07 | -0.51 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 46.00 | 4.10 | 4.50 | 4.30 | 3.88 | +0.84 | +27.64% | 0.09 | 265 | 537 | 1.27 | -0.54 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 47.00 | 4.75 | 5.10 | 4.93 | 4.48 | -0.44 | -8.95% | 0.10 | 22 | 96 | 1.25 | -0.59 | 0.05 | -0.22 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 48.00 | 5.10 | 5.85 | 5.48 | 4.20 | -0.15 | -3.45% | 0.11 | 7 | 0 | 1.24 | -0.63 | 0.05 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 49.00 | 5.65 | 6.60 | 6.13 | 4.50 | -1.70 | -27.42% | 0.13 | 78 | 37 | 1.22 | -0.68 | 0.05 | -0.20 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 50.00 | 6.80 | 7.45 | 7.13 | 6.92 | -1.88 | -21.37% | 0.14 | 604 | 45 | 1.50 | -0.72 | 0.04 | -0.19 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 51.00 | 7.10 | 8.40 | 7.75 | 7.00 | -0.90 | -11.40% | 0.15 | 8 | 36 | 1.52 | -0.76 | 0.04 | -0.17 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 52.00 | 6.85 | 9.20 | 8.03 | 4.72 | -3.58 | -43.14% | 0.15 | 4 | 18 | 1.60 | -0.79 | 0.04 | -0.16 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 53.00 | 7.70 | 10.00 | 8.85 | 12.75 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.53 | -0.82 | 0.03 | -0.14 | 10/3/2025 | 10/10/2025 1:58:59 PM EST |
| 54.00 | 8.80 | 11.05 | 9.93 | 6.25 | % | 0.18 | 1 | 0 | 1.77 | -0.85 | 0.03 | -0.13 | 10/10/2025 | 10/10/2025 1:58:59 PM EST | |
| 55.00 | 9.55 | 11.90 | 10.73 | 6.57 | % | 0.20 | 1 | 0 | 1.97 | -0.87 | 0.03 | -0.12 | 10/10/2025 | 10/10/2025 1:58:59 PM EST | |
| 56.00 | 10.45 | 12.85 | 11.65 | 7.20 | % | 0.21 | 1 | 0 | 1.93 | -0.89 | 0.02 | -0.10 | 10/10/2025 | 10/10/2025 1:58:59 PM EST | |
| 57.00 | 11.40 | 13.70 | 12.55 | 15.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.70 | -0.91 | 0.02 | -0.09 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 58.00 | 12.35 | 15.20 | 13.78 | % | 0.24 | 0 | 0 | 2.38 | -0.93 | 0.02 | -0.08 | 10/10/2025 1:58:59 PM EST | |||
| 59.00 | 13.30 | 15.75 | 14.53 | % | 0.25 | 0 | 0 | 2.20 | -0.94 | 0.02 | -0.07 | 10/10/2025 1:58:59 PM EST | |||
| 60.00 | 14.30 | 16.60 | 15.45 | % | 0.26 | 0 | 0 | 1.98 | -0.95 | 0.01 | -0.06 | 10/10/2025 1:58:59 PM EST | |||
| 65.00 | 19.20 | 21.75 | 20.48 | 15.45 | % | 0.32 | 20 | 0 | 2.63 | -0.98 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |