Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $57.07 as of 9/18/2025 12:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.00 | 37.35 | 36.18 | 21.30 | 0.00 | 0.00% | 1.45 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 29.00 | 30.85 | 32.20 | 31.53 | 21.05 | 0.00 | 0.00% | 1.09 | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 30.00 | 30.15 | 31.25 | 30.70 | 19.08 | 0.00 | 0.00% | 1.02 | 0 | 7 | 2.45 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 31.00 | 28.60 | 30.50 | 29.55 | 26.05 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.14 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 32.00 | 28.35 | 30.25 | 29.30 | 15.82 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.22 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 33.00 | 27.40 | 28.25 | 27.83 | 23.65 | 0.00 | 0.00% | 0.84 | 0 | 9 | 2.89 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 33.50 | 26.60 | 27.70 | 27.15 | % | 0.81 | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 9/18/2025 9:59:04 AM EST | |||
| 34.00 | 25.30 | 28.50 | 26.90 | 12.49 | 0.00 | 0.00% | 0.79 | 0 | 31 | 2.21 | 0.99 | 0.00 | -0.02 | 9/3/2025 | 9/18/2025 9:59:04 AM EST |
| 34.50 | 25.95 | 27.75 | 26.85 | 19.20 | 0.00 | 0.00% | 0.78 | 0 | 28 | 2.04 | 0.98 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 35.00 | 24.05 | 26.50 | 25.28 | 17.88 | 0.00 | 0.00% | 0.72 | 0 | 32 | 1.99 | 0.98 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 35.50 | 25.15 | 26.00 | 25.58 | 9.60 | 0.00 | 0.00% | 0.72 | 0 | 9 | 2.14 | 0.98 | 0.00 | -0.02 | 9/9/2025 | 9/18/2025 9:59:04 AM EST |
| 36.00 | 24.70 | 25.70 | 25.20 | 14.35 | 0.00 | 0.00% | 0.70 | 0 | 17 | 1.94 | 0.98 | 0.00 | -0.02 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 36.50 | 23.90 | 25.70 | 24.80 | 18.95 | 0.00 | 0.00% | 0.68 | 0 | 21 | 1.76 | 0.98 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 37.00 | 22.85 | 24.30 | 23.58 | 19.85 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.76 | 0.97 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 37.50 | 23.30 | 25.55 | 24.43 | 25.00 | +5.60 | +28.87% | 0.65 | 1 | 4 | 2.17 | 0.97 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 38.00 | 22.45 | 25.15 | 23.80 | 17.40 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.68 | 0.97 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 38.50 | 21.90 | 23.65 | 22.78 | 17.85 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.64 | 0.96 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 39.00 | 21.30 | 23.55 | 22.43 | 16.65 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.09 | 0.96 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 39.50 | 21.40 | 22.95 | 22.18 | 16.92 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.20 | 0.96 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 40.00 | 21.00 | 21.60 | 21.30 | 22.33 | +5.99 | +36.66% | 0.53 | 14 | 156 | 1.90 | 0.95 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 40.50 | 19.75 | 21.05 | 20.40 | 13.55 | 0.00 | 0.00% | 0.50 | 0 | 51 | 2.28 | 0.95 | 0.01 | -0.06 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 41.00 | 19.80 | 20.75 | 20.28 | 13.50 | 0.00 | 0.00% | 0.49 | 0 | 23 | 2.27 | 0.94 | 0.01 | -0.06 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 41.50 | 18.35 | 20.30 | 19.33 | 20.10 | +4.43 | +28.28% | 0.47 | 2 | 57 | 2.22 | 0.94 | 0.01 | -0.06 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 42.00 | 18.85 | 19.80 | 19.33 | 21.48 | +8.43 | +64.60% | 0.46 | 1 | 46 | 2.21 | 0.93 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 42.50 | 18.05 | 20.50 | 19.28 | 10.40 | 0.00 | 0.00% | 0.45 | 0 | 13 | 2.18 | 0.93 | 0.01 | -0.07 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 43.00 | 17.70 | 18.50 | 18.10 | 18.50 | +2.70 | +17.09% | 0.42 | 1 | 171 | 2.13 | 0.92 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 44.00 | 17.25 | 18.15 | 17.70 | 15.20 | 0.00 | 0.00% | 0.40 | 0 | 105 | 2.05 | 0.91 | 0.01 | -0.09 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 44.50 | 16.75 | 17.70 | 17.23 | 9.29 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.07 | 0.90 | 0.01 | -0.09 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 45.00 | 16.50 | 17.00 | 16.75 | 16.60 | +2.60 | +18.58% | 0.37 | 39 | 669 | 1.24 | 0.90 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 45.50 | 15.95 | 16.55 | 16.25 | 11.28 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.97 | 0.89 | 0.01 | -0.10 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 46.00 | 15.30 | 15.90 | 15.60 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.97 | 0.88 | 0.01 | -0.10 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 46.50 | 14.70 | 15.65 | 15.18 | 17.25 | +7.45 | +76.02% | 0.33 | 33 | 134 | 1.19 | 0.87 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 47.00 | 14.65 | 16.05 | 15.35 | 12.55 | 0.00 | 0.00% | 0.33 | 0 | 347 | 1.42 | 0.87 | 0.01 | -0.11 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 47.50 | 14.30 | 14.65 | 14.48 | 16.40 | +5.90 | +56.19% | 0.30 | 1 | 200 | 1.86 | 0.86 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 48.00 | 13.55 | 14.60 | 14.08 | 16.50 | +4.73 | +40.19% | 0.29 | 11 | 1,807 | 1.17 | 0.85 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 48.50 | 13.55 | 13.85 | 13.70 | 15.30 | +4.24 | +38.34% | 0.28 | 1 | 118 | 1.33 | 0.84 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 49.00 | 12.80 | 13.90 | 13.35 | 9.93 | 0.00 | 0.00% | 0.27 | 0 | 195 | 1.25 | 0.83 | 0.02 | -0.13 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 49.50 | 12.75 | 13.25 | 13.00 | 14.01 | +2.96 | +26.79% | 0.26 | 5 | 175 | 1.50 | 0.82 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 50.00 | 12.55 | 13.00 | 12.78 | 12.60 | +2.50 | +24.76% | 0.26 | 161 | 686 | 1.23 | 0.81 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 50.50 | 12.05 | 12.75 | 12.40 | 12.25 | +3.60 | +41.62% | 0.25 | 34 | 181 | 1.23 | 0.80 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 51.00 | 11.50 | 12.15 | 11.83 | 11.71 | +2.08 | +21.60% | 0.23 | 45 | 207 | 1.26 | 0.79 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 51.50 | 11.15 | 11.65 | 11.40 | 11.86 | +2.86 | +31.78% | 0.22 | 8 | 118 | 1.25 | 0.77 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 52.00 | 11.00 | 11.70 | 11.35 | 11.45 | +3.60 | +45.86% | 0.22 | 53 | 675 | 1.30 | 0.76 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 52.50 | 10.75 | 11.30 | 11.03 | 11.80 | +3.10 | +35.64% | 0.21 | 31 | 223 | 1.22 | 0.75 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 53.00 | 10.40 | 11.00 | 10.70 | 12.23 | +3.59 | +41.56% | 0.20 | 23 | 227 | 1.30 | 0.74 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 53.50 | 10.10 | 10.55 | 10.33 | 10.50 | +2.25 | +27.28% | 0.19 | 107 | 124 | 1.28 | 0.73 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 54.00 | 9.55 | 10.35 | 9.95 | 10.82 | +3.06 | +39.44% | 0.18 | 29 | 243 | 1.28 | 0.72 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 54.50 | 9.45 | 10.30 | 9.88 | 9.76 | +2.13 | +27.92% | 0.18 | 144 | 242 | 1.21 | 0.71 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 55.00 | 9.20 | 9.45 | 9.33 | 9.31 | +1.91 | +25.82% | 0.17 | 213 | 834 | 1.29 | 0.69 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 55.50 | 8.90 | 9.40 | 9.15 | 9.95 | +3.32 | +50.08% | 0.16 | 20 | 95 | 1.26 | 0.68 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 56.00 | 8.65 | 9.00 | 8.83 | 10.50 | +3.45 | +48.94% | 0.16 | 89 | 205 | 1.29 | 0.67 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 56.50 | 8.10 | 8.85 | 8.48 | 9.80 | +2.60 | +36.12% | 0.15 | 18 | 82 | 1.40 | 0.66 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 57.00 | 8.15 | 8.35 | 8.25 | 8.39 | +1.89 | +29.08% | 0.14 | 136 | 177 | 1.29 | 0.64 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 57.50 | 7.90 | 8.25 | 8.08 | 8.80 | +2.40 | +37.50% | 0.14 | 33 | 56 | 1.34 | 0.63 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 58.00 | 7.65 | 8.15 | 7.90 | 8.55 | +2.55 | +42.50% | 0.14 | 109 | 978 | 1.40 | 0.62 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 58.50 | 7.40 | 7.70 | 7.55 | 8.00 | +1.90 | +31.15% | 0.13 | 13 | 36 | 1.44 | 0.61 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 59.00 | 7.20 | 7.65 | 7.43 | 7.31 | +1.64 | +28.93% | 0.13 | 84 | 196 | 1.31 | 0.60 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 60.00 | 6.75 | 7.00 | 6.88 | 6.85 | +1.55 | +29.25% | 0.11 | 1,348 | 2,118 | 1.35 | 0.57 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 61.00 | 6.35 | 6.55 | 6.45 | 6.48 | +0.73 | +12.70% | 0.11 | 458 | 203 | 1.39 | 0.55 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 62.00 | 6.00 | 6.20 | 6.10 | 6.00 | +1.30 | +27.66% | 0.10 | 389 | 192 | 1.36 | 0.53 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 63.00 | 5.45 | 5.85 | 5.65 | 5.70 | +1.20 | +26.67% | 0.09 | 269 | 103 | 1.39 | 0.51 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 64.00 | 5.25 | 5.55 | 5.40 | 5.46 | +0.81 | +17.42% | 0.08 | 62 | 81 | 1.33 | 0.49 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 65.00 | 5.05 | 5.25 | 5.15 | 5.10 | +1.00 | +24.39% | 0.08 | 1,484 | 1,841 | 1.42 | 0.47 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 66.00 | 4.55 | 4.95 | 4.75 | 5.25 | +1.35 | +34.62% | 0.07 | 125 | 265 | 1.40 | 0.45 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 66.50 | 4.35 | 4.80 | 4.58 | 5.65 | +2.45 | +76.57% | 0.07 | 12 | 91 | 1.46 | 0.44 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 67.00 | 4.35 | 4.65 | 4.50 | 5.10 | +1.50 | +41.67% | 0.07 | 55 | 46 | 1.43 | 0.43 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 67.50 | 3.35 | 5.55 | 4.45 | 3.06 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.37 | 0.42 | 0.02 | -0.24 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 68.00 | 3.95 | 4.60 | 4.28 | 5.05 | +1.82 | +56.35% | 0.06 | 49 | 109 | 1.39 | 0.41 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 69.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.50 | +14.29% | 0.06 | 101 | 840 | 1.41 | 0.39 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 70.00 | 3.75 | 4.05 | 3.90 | 3.85 | +0.70 | +22.23% | 0.06 | 909 | 976 | 1.49 | 0.38 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 71.00 | 2.92 | 3.85 | 3.39 | 4.29 | +0.99 | +30.00% | 0.05 | 6 | 19 | 1.50 | 0.36 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 72.00 | 3.10 | 3.60 | 3.35 | 3.90 | +1.65 | +73.34% | 0.05 | 99 | 19 | 1.46 | 0.35 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 73.00 | 3.20 | 3.40 | 3.30 | 4.12 | +2.27 | +122.71% | 0.05 | 18 | 902 | 1.51 | 0.33 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 74.00 | 3.05 | 3.25 | 3.15 | 3.70 | +0.87 | +30.75% | 0.04 | 6 | 25 | 1.54 | 0.32 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 75.00 | 2.90 | 3.15 | 3.03 | 3.21 | +0.66 | +25.89% | 0.04 | 582 | 232 | 1.54 | 0.30 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 76.00 | 2.37 | 2.95 | 2.66 | 2.80 | +0.42 | +17.65% | 0.04 | 186 | 20 | 1.55 | 0.29 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 77.00 | 2.62 | 2.80 | 2.71 | 3.40 | +1.51 | +79.90% | 0.04 | 73 | 220 | 1.54 | 0.28 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 78.00 | 2.49 | 2.81 | 2.65 | 2.85 | +1.17 | +69.65% | 0.03 | 34 | 64 | 1.54 | 0.27 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 79.00 | 2.00 | 2.60 | 2.30 | 3.03 | +0.69 | +29.49% | 0.03 | 152 | 587 | 1.62 | 0.25 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 80.00 | 2.27 | 2.39 | 2.33 | 2.53 | +0.23 | +10.00% | 0.03 | 103 | 76 | 1.62 | 0.24 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 85.00 | 1.69 | 1.95 | 1.82 | 1.99 | +0.29 | +17.06% | 0.02 | 126 | 28 | 1.67 | 0.20 | 0.01 | -0.18 | 9/18/2025 | 9/18/2025 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 29.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.46 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 31.00 | 0.00 | 2.19 | 1.10 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 54 | 3.23 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 32.00 | 0.01 | 0.68 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.92 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 33.00 | 0.05 | 0.70 | 0.38 | 0.56 | +0.41 | +273.34% | 0.01 | 7 | 149 | 2.09 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 33.50 | 0.01 | 1.10 | 0.56 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.85 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 34.00 | 0.03 | 1.34 | 0.69 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.71 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 34.50 | 0.01 | 0.71 | 0.36 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.52 | -0.02 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 35.00 | 0.04 | 0.22 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 9 | 208 | 1.39 | -0.02 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 35.50 | 0.00 | 0.38 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.67 | -0.02 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.07 | -25.93% | 0.01 | 2 | 151 | 1.94 | -0.02 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 36.50 | 0.00 | 0.89 | 0.45 | 0.70 | +0.22 | +45.84% | 0.01 | 5 | 55 | 1.84 | -0.02 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 37.00 | 0.01 | 0.59 | 0.30 | 0.18 | -0.11 | -37.94% | 0.01 | 16 | 227 | 1.32 | -0.03 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.28 | -0.06 | -17.65% | 0.01 | 2 | 35 | 1.66 | -0.03 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 38.00 | 0.09 | 0.26 | 0.18 | 0.22 | -0.13 | -37.15% | 0.00 | 6 | 344 | 1.45 | -0.03 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 38.50 | 0.01 | 0.50 | 0.26 | 0.25 | -0.09 | -26.48% | 0.01 | 18 | 91 | 1.38 | -0.04 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 39.00 | 0.14 | 0.85 | 0.50 | 0.23 | -0.24 | -51.07% | 0.01 | 4 | 227 | 1.46 | -0.04 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 39.50 | 0.15 | 0.52 | 0.34 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.32 | -0.04 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 40.00 | 0.25 | 0.37 | 0.31 | 0.27 | -0.27 | -50.00% | 0.01 | 67 | 764 | 1.35 | -0.05 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 40.50 | 0.00 | 1.60 | 0.80 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.46 | -0.05 | 0.01 | -0.06 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 41.00 | 0.29 | 0.56 | 0.43 | 0.35 | -0.35 | -50.00% | 0.01 | 4 | 185 | 1.35 | -0.06 | 0.01 | -0.06 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 41.50 | 0.20 | 0.71 | 0.46 | 0.40 | -0.38 | -48.72% | 0.01 | 1 | 530 | 1.31 | -0.06 | 0.01 | -0.06 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 42.00 | 0.33 | 0.56 | 0.45 | 0.41 | -0.35 | -46.06% | 0.01 | 128 | 436 | 1.34 | -0.07 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 42.50 | 0.40 | 0.56 | 0.48 | 0.43 | -0.78 | -64.47% | 0.01 | 25 | 469 | 1.31 | -0.07 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 43.00 | 0.20 | 0.65 | 0.43 | 0.52 | -0.36 | -40.91% | 0.01 | 20 | 277 | 1.30 | -0.08 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 44.00 | 0.36 | 0.63 | 0.50 | 0.58 | -0.75 | -56.40% | 0.01 | 123 | 217 | 1.24 | -0.09 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 44.50 | 0.24 | 0.84 | 0.54 | 0.73 | -0.72 | -49.66% | 0.01 | 2 | 32 | 1.15 | -0.10 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 45.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.44 | -38.60% | 0.02 | 104 | 775 | 1.23 | -0.10 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 45.50 | 0.39 | 0.89 | 0.64 | 1.01 | -0.37 | -26.82% | 0.01 | 1 | 24 | 1.21 | -0.11 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 46.00 | 0.76 | 1.05 | 0.91 | 0.85 | -0.50 | -37.04% | 0.02 | 14 | 278 | 1.26 | -0.12 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 46.50 | 0.78 | 0.96 | 0.87 | 1.00 | -0.46 | -31.51% | 0.02 | 6 | 170 | 1.26 | -0.13 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 47.00 | 0.93 | 1.18 | 1.06 | 0.99 | -0.61 | -38.13% | 0.02 | 27 | 187 | 1.30 | -0.13 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 47.50 | 1.01 | 1.14 | 1.08 | 1.13 | -0.57 | -33.53% | 0.02 | 59 | 82 | 1.30 | -0.14 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 48.00 | 1.13 | 1.24 | 1.19 | 1.16 | -0.84 | -42.00% | 0.02 | 34 | 294 | 1.25 | -0.15 | 0.01 | -0.12 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 48.50 | 1.23 | 1.43 | 1.33 | 1.51 | -1.14 | -43.02% | 0.03 | 5 | 97 | 1.19 | -0.16 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 49.00 | 1.30 | 1.70 | 1.50 | 1.36 | -0.79 | -36.75% | 0.03 | 21 | 169 | 1.23 | -0.17 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 49.50 | 1.43 | 1.81 | 1.62 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.25 | -0.18 | 0.02 | -0.14 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 50.00 | 1.59 | 1.75 | 1.67 | 1.67 | -0.88 | -34.51% | 0.03 | 489 | 591 | 1.26 | -0.19 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 50.50 | 1.71 | 1.97 | 1.84 | 1.76 | -0.87 | -33.08% | 0.04 | 5 | 105 | 1.29 | -0.20 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 51.00 | 1.88 | 2.00 | 1.94 | 1.88 | -0.92 | -32.86% | 0.04 | 23 | 180 | 1.22 | -0.21 | 0.02 | -0.15 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 51.50 | 2.01 | 2.16 | 2.09 | 2.40 | -0.83 | -25.70% | 0.04 | 42 | 132 | 1.31 | -0.23 | 0.02 | -0.16 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 52.00 | 2.17 | 2.36 | 2.27 | 2.20 | -1.18 | -34.92% | 0.04 | 30 | 105 | 1.27 | -0.24 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 52.50 | 2.35 | 2.64 | 2.50 | 2.39 | -1.03 | -30.12% | 0.05 | 9 | 46 | 1.22 | -0.25 | 0.02 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 53.00 | 2.00 | 2.64 | 2.32 | 2.55 | -0.95 | -27.15% | 0.04 | 13 | 116 | 1.26 | -0.26 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 53.50 | 2.57 | 2.95 | 2.76 | 2.53 | -1.18 | -31.81% | 0.05 | 4 | 21 | 1.13 | -0.27 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 54.00 | 2.88 | 3.20 | 3.04 | 2.95 | -1.35 | -31.40% | 0.06 | 8 | 81 | 1.29 | -0.28 | 0.02 | -0.18 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 54.50 | 3.10 | 3.50 | 3.30 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.16 | -0.29 | 0.02 | -0.19 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 55.00 | 3.30 | 3.45 | 3.38 | 3.33 | -1.67 | -33.40% | 0.06 | 118 | 326 | 1.38 | -0.31 | 0.02 | -0.19 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 55.50 | 3.50 | 3.65 | 3.58 | 3.45 | -1.85 | -34.91% | 0.06 | 5 | 22 | 1.16 | -0.32 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 56.00 | 3.75 | 3.90 | 3.83 | 3.70 | -2.30 | -38.34% | 0.07 | 11 | 35 | 1.18 | -0.33 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 56.50 | 4.00 | 4.15 | 4.08 | 3.76 | -2.44 | -39.36% | 0.07 | 8 | 23 | 1.15 | -0.34 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 57.00 | 4.20 | 4.35 | 4.28 | 4.25 | -1.90 | -30.90% | 0.08 | 13 | 197 | 1.22 | -0.36 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 57.50 | 4.40 | 4.65 | 4.53 | 4.35 | -1.84 | -29.73% | 0.08 | 16 | 36 | 1.34 | -0.37 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 58.00 | 4.75 | 4.90 | 4.83 | 4.60 | -1.90 | -29.24% | 0.08 | 36 | 1,158 | 1.31 | -0.38 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 58.50 | 5.00 | 5.15 | 5.08 | 4.44 | -2.55 | -36.49% | 0.09 | 15 | 23 | 1.36 | -0.39 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 59.00 | 5.25 | 5.40 | 5.33 | 4.70 | -3.10 | -39.75% | 0.09 | 8 | 41 | 1.41 | -0.40 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 60.00 | 5.85 | 6.00 | 5.93 | 5.75 | -2.05 | -26.29% | 0.10 | 97 | 144 | 1.36 | -0.43 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 61.00 | 6.45 | 6.75 | 6.60 | 6.38 | -2.87 | -31.03% | 0.11 | 14 | 3 | 1.39 | -0.45 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 62.00 | 7.10 | 7.25 | 7.18 | 7.10 | -3.24 | -31.34% | 0.12 | 32 | 3 | 1.49 | -0.47 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 63.00 | 7.70 | 8.25 | 7.98 | 7.20 | -5.98 | -45.38% | 0.13 | 29 | 25 | 1.40 | -0.49 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 64.00 | 8.35 | 8.60 | 8.48 | 8.15 | -16.53 | -66.98% | 0.13 | 1 | 14 | 1.50 | -0.51 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 65.00 | 8.65 | 9.25 | 8.95 | 8.30 | -5.25 | -38.75% | 0.14 | 107 | 10 | 1.42 | -0.53 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 66.00 | 9.50 | 10.55 | 10.03 | 22.47 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.45 | -0.55 | 0.02 | -0.24 | 9/3/2025 | 9/18/2025 9:59:04 AM EST |
| 66.50 | 9.65 | 10.60 | 10.13 | 9.80 | -13.12 | -57.25% | 0.15 | 1 | 3 | 1.48 | -0.56 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 67.00 | 10.40 | 10.80 | 10.60 | 9.65 | -14.05 | -59.29% | 0.16 | 2 | 1 | 1.37 | -0.57 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 67.50 | 10.95 | 11.25 | 11.10 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | -0.58 | 0.02 | -0.24 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 68.00 | 10.25 | 11.50 | 10.88 | 11.00 | -6.45 | -36.97% | 0.16 | 11 | 7 | 1.56 | -0.59 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 69.00 | 12.10 | 12.25 | 12.18 | 11.50 | -3.75 | -24.59% | 0.18 | 13 | 16 | 1.51 | -0.61 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 70.00 | 12.65 | 13.05 | 12.85 | 11.85 | -5.65 | -32.29% | 0.18 | 8 | 30 | 1.46 | -0.62 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 71.00 | 12.35 | 13.85 | 13.10 | 12.30 | -15.65 | -56.00% | 0.18 | 1 | 2 | 1.50 | -0.64 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 72.00 | 13.65 | 14.65 | 14.15 | 28.75 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.48 | -0.65 | 0.02 | -0.23 | 9/2/2025 | 9/18/2025 9:59:04 AM EST |
| 73.00 | 13.65 | 15.50 | 14.58 | 29.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.46 | -0.67 | 0.02 | -0.23 | 9/2/2025 | 9/18/2025 9:59:04 AM EST |
| 74.00 | 15.90 | 16.80 | 16.35 | 14.95 | -15.85 | -51.47% | 0.22 | 2 | 3 | 1.47 | -0.68 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 75.00 | 15.85 | 18.40 | 17.13 | 31.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.57 | -0.70 | 0.02 | -0.22 | 9/2/2025 | 9/18/2025 9:59:04 AM EST |
| 76.00 | 17.35 | 18.45 | 17.90 | 32.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.44 | -0.71 | 0.02 | -0.22 | 9/2/2025 | 9/18/2025 9:59:04 AM EST |
| 77.00 | 18.45 | 18.90 | 18.68 | % | 0.24 | 0 | 0 | 1.58 | -0.72 | 0.02 | -0.21 | 9/18/2025 9:59:04 AM EST | |||
| 78.00 | 18.00 | 19.80 | 18.90 | % | 0.24 | 0 | 0 | 1.61 | -0.73 | 0.02 | -0.21 | 9/18/2025 9:59:04 AM EST | |||
| 79.00 | 18.45 | 20.60 | 19.53 | 32.85 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.55 | -0.75 | 0.02 | -0.21 | 8/27/2025 | 9/18/2025 9:59:04 AM EST |
| 80.00 | 20.10 | 22.00 | 21.05 | % | 0.26 | 0 | 0 | 1.58 | -0.76 | 0.02 | -0.20 | 9/18/2025 9:59:04 AM EST | |||
| 85.00 | 25.15 | 26.25 | 25.70 | 25.33 | -4.77 | -15.85% | 0.30 | 2 | 2 | 1.42 | -0.80 | 0.01 | -0.18 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |