Options Chain for CIPHER MINING INC COM (CIFR) - $22.51 as of 11/4/2025 8:33:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 21.25 | 23.05 | 22.15 | 23.18 | +2.28 | +10.91% | 44.30 | 5 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 1.00 | 20.55 | 22.35 | 21.45 | 21.48 | -0.56 | -2.55% | 21.45 | 7 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 1.50 | 20.10 | 21.90 | 21.00 | 21.03 | -0.59 | -2.73% | 14.00 | 3 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 2.00 | 19.70 | 21.30 | 20.50 | 21.30 | 0.00 | 0.00% | 10.25 | 30 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 2.50 | 19.05 | 20.90 | 19.98 | 20.87 | +0.05 | +0.24% | 7.99 | 45 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 3.00 | 18.60 | 20.45 | 19.53 | 19.76 | +0.17 | +0.87% | 6.51 | 28 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 3.50 | 18.20 | 19.55 | 18.88 | 18.95 | -0.20 | -1.05% | 5.39 | 14 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 4.00 | 17.75 | 19.00 | 18.38 | 18.50 | -0.12 | -0.65% | 4.59 | 6 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 4.50 | 17.05 | 18.60 | 17.83 | 18.60 | +0.45 | +2.48% | 3.96 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 5.00 | 16.60 | 18.15 | 17.38 | 18.15 | +0.52 | +2.95% | 3.48 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 5.50 | 16.05 | 17.80 | 16.93 | 16.94 | -0.19 | -1.11% | 3.08 | 37 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 6.00 | 15.65 | 17.45 | 16.55 | 16.55 | -0.10 | -0.61% | 2.76 | 36 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 6.50 | 15.30 | 17.05 | 16.18 | 16.18 | +0.02 | +0.13% | 2.49 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 7.00 | 14.95 | 16.65 | 15.80 | 15.79 | +0.24 | +1.55% | 2.26 | 1 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 7.50 | 14.45 | 16.65 | 15.55 | 14.35 | 0.00 | 0.00% | 2.07 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 8.00 | 13.95 | 16.15 | 15.05 | 15.85 | 0.00 | 0.00% | 1.88 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 8.50 | 13.40 | 15.00 | 14.20 | 13.36 | 0.00 | 0.00% | 1.67 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 9.00 | 12.95 | 14.65 | 13.80 | 13.48 | 0.00 | 0.00% | 1.53 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 9.50 | 12.30 | 14.30 | 13.30 | 10.70 | -2.29 | -17.63% | 1.40 | 1 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 10.00 | 11.80 | 14.15 | 12.98 | 13.03 | +0.72 | +5.85% | 1.30 | 2 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 10.50 | 11.45 | 13.65 | 12.55 | 12.64 | +1.13 | +9.82% | 1.20 | 1 | 186 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 11.00 | 10.95 | 12.50 | 11.73 | 10.70 | 0.00 | 0.00% | 1.07 | 0 | 61 | 8.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 11.50 | 10.35 | 11.50 | 10.93 | 10.90 | 0.00 | 0.00% | 0.95 | 0 | 58 | 6.56 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 12.00 | 9.90 | 10.75 | 10.33 | 10.47 | -0.02 | -0.20% | 0.86 | 17 | 142 | 5.33 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 12.50 | 9.30 | 10.50 | 9.90 | 9.96 | +0.46 | +4.85% | 0.79 | 16 | 95 | 5.90 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 13.00 | 8.95 | 10.05 | 9.50 | 9.52 | -0.08 | -0.84% | 0.73 | 16 | 129 | 5.73 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 13.50 | 8.45 | 9.70 | 9.08 | 9.04 | +0.53 | +6.23% | 0.67 | 16 | 145 | 5.82 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 14.00 | 7.80 | 9.25 | 8.53 | 9.27 | +1.09 | +13.33% | 0.61 | 2 | 223 | 5.64 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 14.50 | 7.45 | 8.70 | 8.08 | 8.05 | +0.41 | +5.37% | 0.56 | 7 | 57 | 5.21 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 15.00 | 6.90 | 7.75 | 7.33 | 7.48 | -0.39 | -4.96% | 0.49 | 22 | 1,214 | 3.74 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 15.50 | 6.40 | 7.30 | 6.85 | 7.01 | -0.50 | -6.66% | 0.44 | 27 | 209 | 3.65 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 16.00 | 5.90 | 6.60 | 6.25 | 6.52 | -0.48 | -6.86% | 0.39 | 34 | 6,740 | 2.81 | 0.99 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 16.50 | 5.85 | 6.10 | 5.98 | 5.88 | -0.52 | -8.13% | 0.36 | 2 | 174 | 2.61 | 0.99 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 17.00 | 5.10 | 5.85 | 5.48 | 5.20 | -0.85 | -14.05% | 0.32 | 21 | 681 | 3.07 | 0.98 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 17.50 | 4.55 | 5.90 | 5.23 | 5.14 | -0.34 | -6.21% | 0.30 | 13 | 706 | 3.93 | 0.96 | 0.03 | -0.04 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 18.00 | 4.25 | 4.75 | 4.50 | 4.50 | -0.60 | -11.77% | 0.25 | 86 | 7,299 | 2.02 | 0.94 | 0.04 | -0.06 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 18.50 | 3.75 | 4.20 | 3.98 | 3.75 | -0.80 | -17.59% | 0.22 | 116 | 639 | 2.07 | 0.92 | 0.05 | -0.08 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 19.00 | 3.25 | 3.80 | 3.53 | 3.54 | -0.76 | -17.68% | 0.19 | 107 | 1,716 | 2.08 | 0.89 | 0.06 | -0.10 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 19.50 | 2.63 | 3.60 | 3.12 | 3.45 | -0.25 | -6.76% | 0.16 | 307 | 1,200 | 2.38 | 0.85 | 0.07 | -0.12 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 20.00 | 2.55 | 2.89 | 2.72 | 2.65 | -0.55 | -17.19% | 0.14 | 943 | 13,809 | 1.42 | 0.81 | 0.09 | -0.14 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 20.50 | 2.16 | 2.69 | 2.43 | 2.73 | -0.38 | -12.22% | 0.12 | 98 | 757 | 1.41 | 0.76 | 0.10 | -0.16 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 21.00 | 1.78 | 2.65 | 2.22 | 2.00 | -0.65 | -24.53% | 0.11 | 1,505 | 4,401 | 1.75 | 0.71 | 0.11 | -0.18 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 21.50 | 1.46 | 1.86 | 1.66 | 1.73 | -0.47 | -21.37% | 0.08 | 1,046 | 13,784 | 1.43 | 0.65 | 0.12 | -0.19 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 22.00 | 1.37 | 1.69 | 1.53 | 1.41 | -0.52 | -26.95% | 0.07 | 1,086 | 6,978 | 1.60 | 0.58 | 0.13 | -0.20 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 22.50 | 1.16 | 1.29 | 1.23 | 1.16 | -0.49 | -29.70% | 0.05 | 1,427 | 2,017 | 1.46 | 0.52 | 0.13 | -0.20 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 23.00 | 0.92 | 1.11 | 1.02 | 1.00 | -0.44 | -30.56% | 0.04 | 3,775 | 4,274 | 1.56 | 0.45 | 0.13 | -0.20 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 23.50 | 0.78 | 0.92 | 0.85 | 0.80 | -0.40 | -33.34% | 0.04 | 1,423 | 3,559 | 1.59 | 0.39 | 0.12 | -0.20 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 24.00 | 0.53 | 0.80 | 0.67 | 0.67 | -0.35 | -34.32% | 0.03 | 3,493 | 2,598 | 1.55 | 0.34 | 0.12 | -0.19 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 24.50 | 0.50 | 0.59 | 0.55 | 0.53 | -0.40 | -43.02% | 0.02 | 767 | 5,140 | 1.56 | 0.29 | 0.11 | -0.18 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 25.00 | 0.40 | 0.45 | 0.43 | 0.44 | -0.29 | -39.73% | 0.02 | 7,665 | 7,666 | 1.55 | 0.24 | 0.10 | -0.16 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 25.50 | 0.31 | 0.39 | 0.35 | 0.30 | -0.35 | -53.85% | 0.01 | 336 | 12,924 | 1.58 | 0.20 | 0.09 | -0.15 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 26.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.21 | -42.86% | 0.01 | 2,881 | 1,877 | 1.54 | 0.17 | 0.08 | -0.13 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 26.50 | 0.01 | 0.35 | 0.18 | 0.19 | -0.35 | -64.82% | 0.01 | 434 | 1,224 | 1.88 | 0.13 | 0.07 | -0.11 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 27.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.16 | -47.06% | 0.01 | 1,472 | 3,625 | 1.59 | 0.11 | 0.06 | -0.10 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 27.50 | 0.10 | 0.19 | 0.15 | 0.13 | -0.16 | -55.18% | 0.01 | 631 | 694 | 1.63 | 0.09 | 0.05 | -0.09 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 28.00 | 0.09 | 0.25 | 0.17 | 0.12 | -0.11 | -47.83% | 0.01 | 997 | 2,456 | 1.78 | 0.07 | 0.04 | -0.07 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 29.00 | 0.05 | 0.16 | 0.11 | 0.05 | -0.13 | -72.23% | 0.00 | 189 | 1,528 | 1.78 | 0.05 | 0.03 | -0.05 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 6,289 | 7,568 | 1.70 | 0.03 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 173 | 437 | 2.01 | 0.02 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 715 | 946 | 1.95 | 0.01 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 120 | 296 | 1.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 51 | 173 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 51 | 1,532 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 386 | 3.43 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.11 | % | 0.00 | 2 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST | |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 444 | 2.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.10 | 6 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.18 | +0.02 | +12.50% | 0.07 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.12 | % | 0.06 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST | |
| 2.50 | 0.00 | 0.21 | 0.11 | 0.11 | +0.10 | +1,000.00% | 0.04 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST | |
| 5.00 | 0.00 | 0.46 | 0.23 | 0.20 | +0.16 | +400.00% | 0.05 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/4/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/4/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,943 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 140 | 3.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 322 | 3.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 350 | 2.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,421 | 2.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 375 | 2.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 213 | 1,135 | 2.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 28 | 877 | 2.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 45 | 3,147 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 63 | 572 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 134 | 1,376 | 1.98 | -0.01 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 16.50 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1,049 | 2,005 | 1.81 | -0.01 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 522 | 1,073 | 1.75 | -0.02 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 17.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 211 | 1,879 | 1.73 | -0.04 | 0.03 | -0.04 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 18.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 756 | 15,863 | 1.66 | -0.06 | 0.04 | -0.06 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 18.50 | 0.10 | 0.17 | 0.14 | 0.15 | -0.08 | -34.79% | 0.01 | 198 | 2,651 | 1.62 | -0.08 | 0.05 | -0.08 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 19.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.13 | -43.34% | 0.01 | 432 | 1,724 | 1.53 | -0.11 | 0.06 | -0.10 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 19.50 | 0.21 | 0.28 | 0.25 | 0.27 | -0.08 | -22.86% | 0.01 | 249 | 2,840 | 1.54 | -0.15 | 0.07 | -0.12 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 20.00 | 0.30 | 0.39 | 0.35 | 0.30 | -0.15 | -33.34% | 0.02 | 3,118 | 5,350 | 1.54 | -0.19 | 0.09 | -0.14 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 20.50 | 0.35 | 0.51 | 0.43 | 0.44 | -0.21 | -32.31% | 0.02 | 2,169 | 4,441 | 1.55 | -0.24 | 0.10 | -0.16 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 21.00 | 0.60 | 0.67 | 0.64 | 0.65 | -0.13 | -16.67% | 0.03 | 13,890 | 1,189 | 1.55 | -0.29 | 0.11 | -0.18 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 21.50 | 0.74 | 0.97 | 0.86 | 0.84 | -0.14 | -14.29% | 0.04 | 1,716 | 1,094 | 1.59 | -0.35 | 0.12 | -0.19 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 22.00 | 0.81 | 1.10 | 0.96 | 1.00 | -0.14 | -12.29% | 0.04 | 1,024 | 1,437 | 1.44 | -0.42 | 0.13 | -0.20 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 22.50 | 1.12 | 1.46 | 1.29 | 1.26 | -0.15 | -10.64% | 0.06 | 698 | 3,752 | 1.54 | -0.48 | 0.13 | -0.20 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 23.00 | 1.38 | 1.60 | 1.49 | 1.61 | -0.04 | -2.43% | 0.06 | 13,751 | 12,979 | 1.44 | -0.55 | 0.13 | -0.20 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 23.50 | 1.47 | 2.06 | 1.77 | 2.00 | +0.06 | +3.10% | 0.08 | 314 | 541 | 1.37 | -0.61 | 0.12 | -0.20 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 24.00 | 2.14 | 2.43 | 2.29 | 2.31 | +0.02 | +0.88% | 0.10 | 370 | 250 | 1.61 | -0.66 | 0.12 | -0.19 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 24.50 | 2.25 | 2.83 | 2.54 | 2.30 | -0.14 | -5.74% | 0.10 | 20 | 28 | 1.42 | -0.71 | 0.11 | -0.18 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 25.00 | 2.70 | 3.35 | 3.03 | 3.35 | +0.28 | +9.13% | 0.12 | 926 | 673 | 1.53 | -0.76 | 0.10 | -0.16 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 25.50 | 3.30 | 3.85 | 3.58 | 3.30 | -0.76 | -18.72% | 0.14 | 202 | 2 | 1.81 | -0.80 | 0.09 | -0.15 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 26.00 | 3.65 | 4.30 | 3.98 | 3.60 | -1.20 | -25.00% | 0.15 | 35 | 82 | 1.69 | -0.83 | 0.08 | -0.13 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 26.50 | 4.10 | 5.00 | 4.55 | 4.45 | -0.05 | -1.12% | 0.17 | 2 | 2 | 2.73 | -0.87 | 0.07 | -0.11 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 27.00 | 4.55 | 5.20 | 4.88 | 5.00 | +0.60 | +13.64% | 0.18 | 13 | 19 | 2.42 | -0.89 | 0.06 | -0.10 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 27.50 | 4.15 | 6.20 | 5.18 | 4.69 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.32 | -0.91 | 0.05 | -0.09 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 28.00 | 4.60 | 6.95 | 5.78 | 8.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.81 | -0.93 | 0.04 | -0.07 | 10/31/2025 | 11/4/2025 3:59:56 PM EST |
| 29.00 | 6.00 | 7.85 | 6.93 | 6.26 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.94 | -0.95 | 0.03 | -0.05 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |
| 30.00 | 7.15 | 7.95 | 7.55 | 7.45 | +0.15 | +2.06% | 0.25 | 6 | 5 | 2.87 | -0.97 | 0.02 | -0.03 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 31.00 | 7.75 | 9.85 | 8.80 | 8.76 | +0.55 | +6.70% | 0.28 | 2 | 2 | 4.44 | -0.98 | 0.01 | -0.02 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 32.00 | 8.85 | 11.20 | 10.03 | 9.70 | -2.16 | -18.22% | 0.31 | 2 | 1 | 5.17 | -0.99 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 33.00 | 9.85 | 11.80 | 10.83 | 10.80 | +0.55 | +5.37% | 0.33 | 2 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 34.00 | 10.85 | 12.85 | 11.85 | 10.80 | -2.30 | -17.56% | 0.35 | 3 | 3 | 5.08 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 35.00 | 11.70 | 14.20 | 12.95 | 12.70 | -2.20 | -14.77% | 0.37 | 2 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 36.00 | 13.00 | 15.10 | 14.05 | 13.43 | % | 0.39 | 8 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST | |
| 37.00 | 13.90 | 15.85 | 14.88 | 15.90 | -0.84 | -5.02% | 0.40 | 5 | 1 | 5.64 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 38.00 | 14.80 | 17.25 | 16.03 | 16.92 | -0.97 | -5.43% | 0.42 | 25 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 39.00 | 15.70 | 17.85 | 16.78 | 17.85 | +0.42 | +2.41% | 0.43 | 25 | 3 | 5.98 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:56 PM EST |
| 40.00 | 16.50 | 18.85 | 17.68 | 18.43 | 0.00 | 0.00% | 0.44 | 0 | 40 | 6.13 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:56 PM EST |