Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $49.76 as of 10/30/2025 8:00:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 20.00 | 22.75 | 21.38 | % | 0.89 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 25.00 | 18.70 | 21.75 | 20.23 | 23.96 | -4.12 | -14.68% | 0.81 | 2 | 15 | 4.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 26.00 | 17.75 | 20.75 | 19.25 | % | 0.74 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 27.00 | 16.95 | 19.80 | 18.38 | 21.60 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:53 PM EST |
| 28.00 | 15.85 | 18.80 | 17.33 | % | 0.62 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 29.00 | 14.95 | 17.80 | 16.38 | % | 0.56 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 30.00 | 14.20 | 16.80 | 15.50 | 20.16 | 0.00 | 0.00% | 0.52 | 0 | 10 | 3.33 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 31.00 | 12.85 | 15.80 | 14.33 | 27.65 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.14 | 0.99 | 0.00 | -0.01 | 10/8/2025 | 10/30/2025 3:59:53 PM EST |
| 32.00 | 11.90 | 14.15 | 13.03 | 22.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.53 | 0.99 | 0.00 | -0.03 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 33.00 | 10.90 | 13.20 | 12.05 | % | 0.37 | 0 | 0 | 2.40 | 0.99 | 0.01 | -0.03 | 10/30/2025 3:59:53 PM EST | |||
| 33.50 | 10.75 | 13.35 | 12.05 | % | 0.36 | 0 | 0 | 2.71 | 0.99 | 0.01 | -0.03 | 10/30/2025 3:59:53 PM EST | |||
| 34.00 | 9.90 | 12.20 | 11.05 | 17.57 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.24 | 0.97 | 0.01 | -0.05 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 34.50 | 9.20 | 11.70 | 10.45 | % | 0.30 | 0 | 0 | 2.16 | 0.97 | 0.01 | -0.05 | 10/30/2025 3:59:53 PM EST | |||
| 35.00 | 9.20 | 11.90 | 10.55 | 10.05 | -8.43 | -45.62% | 0.30 | 20 | 3 | 2.48 | 0.96 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 35.50 | 8.20 | 10.75 | 9.48 | % | 0.27 | 0 | 0 | 2.03 | 0.96 | 0.01 | -0.06 | 10/30/2025 3:59:53 PM EST | |||
| 36.00 | 7.60 | 10.25 | 8.93 | 9.05 | -6.95 | -43.44% | 0.25 | 20 | 20 | 1.95 | 0.94 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 36.50 | 6.55 | 10.45 | 8.50 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.25 | 0.94 | 0.02 | -0.07 | 10/10/2025 | 10/30/2025 3:59:53 PM EST |
| 37.00 | 6.70 | 9.30 | 8.00 | % | 0.22 | 0 | 0 | 1.82 | 0.92 | 0.02 | -0.08 | 10/30/2025 3:59:53 PM EST | |||
| 37.50 | 6.20 | 8.85 | 7.53 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.77 | 0.90 | 0.03 | -0.09 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 38.00 | 5.90 | 8.40 | 7.15 | % | 0.19 | 0 | 0 | 1.72 | 0.89 | 0.03 | -0.09 | 10/30/2025 3:59:53 PM EST | |||
| 38.50 | 5.40 | 7.95 | 6.68 | 15.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.67 | 0.87 | 0.03 | -0.11 | 10/20/2025 | 10/30/2025 3:59:53 PM EST |
| 39.00 | 4.90 | 7.50 | 6.20 | 12.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.61 | 0.86 | 0.04 | -0.10 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 39.50 | 4.50 | 7.05 | 5.78 | % | 0.15 | 0 | 0 | 1.56 | 0.84 | 0.04 | -0.11 | 10/30/2025 3:59:53 PM EST | |||
| 40.00 | 5.10 | 6.25 | 5.68 | 6.15 | -4.55 | -42.53% | 0.14 | 119 | 396 | 1.06 | 0.82 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 40.50 | 4.45 | 5.60 | 5.03 | 6.00 | % | 0.12 | 7 | 0 | 0.89 | 0.79 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST | |
| 41.00 | 3.30 | 5.90 | 4.60 | 7.00 | -5.52 | -44.09% | 0.11 | 1 | 74 | 1.47 | 0.77 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 41.50 | 2.95 | 5.55 | 4.25 | % | 0.10 | 0 | 0 | 1.45 | 0.74 | 0.06 | -0.14 | 10/30/2025 3:59:53 PM EST | |||
| 42.00 | 3.50 | 4.45 | 3.98 | 4.40 | -6.88 | -61.00% | 0.09 | 103 | 37 | 0.92 | 0.71 | 0.06 | -0.14 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 42.50 | 3.35 | 3.95 | 3.65 | 3.95 | -6.50 | -62.21% | 0.09 | 76 | 2 | 0.92 | 0.67 | 0.06 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 43.00 | 3.05 | 3.90 | 3.48 | 3.70 | -4.15 | -52.87% | 0.08 | 81 | 155 | 0.97 | 0.64 | 0.06 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 43.50 | 2.73 | 3.15 | 2.94 | 2.98 | -15.00 | -83.43% | 0.07 | 9 | 1 | 0.87 | 0.61 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 44.00 | 2.57 | 3.10 | 2.84 | 2.84 | -3.91 | -57.93% | 0.06 | 22 | 47 | 0.94 | 0.58 | 0.07 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 44.50 | 2.30 | 2.99 | 2.65 | 2.52 | -4.07 | -61.76% | 0.06 | 64 | 17 | 0.96 | 0.54 | 0.07 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 45.00 | 2.20 | 2.33 | 2.27 | 2.33 | -3.77 | -61.81% | 0.05 | 1,478 | 350 | 0.91 | 0.51 | 0.07 | -0.17 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 45.50 | 1.90 | 2.16 | 2.03 | 2.05 | -3.87 | -65.38% | 0.04 | 248 | 6 | 0.90 | 0.48 | 0.07 | -0.17 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 46.00 | 1.71 | 2.00 | 1.86 | 2.00 | -3.82 | -65.64% | 0.04 | 324 | 331 | 0.91 | 0.45 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 46.50 | 1.65 | 2.20 | 1.93 | 1.75 | -4.55 | -72.23% | 0.04 | 163 | 35 | 1.01 | 0.42 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 47.00 | 1.50 | 1.59 | 1.55 | 1.50 | -3.15 | -67.75% | 0.03 | 1,025 | 81 | 0.95 | 0.39 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 47.50 | 1.25 | 1.43 | 1.34 | 1.43 | -2.92 | -67.13% | 0.03 | 483 | 120 | 0.92 | 0.36 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 48.00 | 1.18 | 1.29 | 1.24 | 1.28 | -3.27 | -71.87% | 0.03 | 1,692 | 159 | 0.92 | 0.33 | 0.06 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 48.50 | 1.05 | 1.16 | 1.11 | 1.15 | -2.40 | -67.61% | 0.02 | 9,639 | 83 | 0.94 | 0.31 | 0.06 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 49.00 | 0.90 | 1.15 | 1.03 | 1.08 | -2.57 | -70.42% | 0.02 | 237 | 182 | 0.96 | 0.28 | 0.05 | -0.14 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 49.50 | 0.78 | 1.00 | 0.89 | 1.00 | -2.35 | -70.15% | 0.02 | 63 | 104 | 0.93 | 0.26 | 0.05 | -0.14 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 50.00 | 0.83 | 0.87 | 0.85 | 0.85 | -2.02 | -70.39% | 0.02 | 16,036 | 1,019 | 0.97 | 0.24 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 50.50 | 0.65 | 0.81 | 0.73 | 0.91 | -2.04 | -69.16% | 0.01 | 388 | 513 | 0.97 | 0.22 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 51.00 | 0.64 | 0.74 | 0.69 | 0.70 | -1.70 | -70.84% | 0.01 | 542 | 1,265 | 0.98 | 0.20 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 51.50 | 0.55 | 0.67 | 0.61 | 0.66 | -1.69 | -71.92% | 0.01 | 1,241 | 834 | 0.97 | 0.19 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 52.00 | 0.55 | 0.62 | 0.59 | 0.65 | -1.53 | -70.19% | 0.01 | 785 | 618 | 1.03 | 0.17 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 52.50 | 0.46 | 0.69 | 0.58 | 0.56 | -1.34 | -70.53% | 0.01 | 168 | 285 | 1.04 | 0.16 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 53.00 | 0.40 | 0.62 | 0.51 | 0.53 | -1.27 | -70.56% | 0.01 | 727 | 916 | 1.03 | 0.15 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 53.50 | 0.40 | 0.58 | 0.49 | 0.49 | -1.00 | -67.12% | 0.01 | 188 | 493 | 1.06 | 0.14 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 54.00 | 0.42 | 0.51 | 0.47 | 0.44 | -1.06 | -70.67% | 0.01 | 919 | 1,159 | 1.08 | 0.13 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 54.50 | 0.23 | 0.63 | 0.43 | 0.42 | -1.08 | -72.00% | 0.01 | 106 | 363 | 1.08 | 0.12 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 55.00 | 0.36 | 0.40 | 0.38 | 0.37 | -0.81 | -68.65% | 0.01 | 3,647 | 2,390 | 1.09 | 0.11 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 55.50 | 0.28 | 0.47 | 0.38 | 0.40 | -0.61 | -60.40% | 0.01 | 67 | 331 | 1.11 | 0.10 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 56.00 | 0.32 | 0.41 | 0.37 | 0.35 | -0.65 | -65.00% | 0.01 | 496 | 825 | 1.14 | 0.09 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 56.50 | 0.25 | 0.34 | 0.30 | 0.30 | -0.65 | -68.43% | 0.01 | 34 | 161 | 1.11 | 0.09 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 57.00 | 0.28 | 0.32 | 0.30 | 0.32 | -0.53 | -62.36% | 0.01 | 849 | 775 | 1.17 | 0.08 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 57.50 | 0.24 | 0.34 | 0.29 | 0.30 | -0.61 | -67.04% | 0.01 | 114 | 300 | 1.16 | 0.08 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 58.00 | 0.24 | 0.33 | 0.29 | 0.30 | -0.43 | -58.91% | 0.00 | 689 | 1,220 | 1.19 | 0.07 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 58.50 | 0.12 | 0.45 | 0.29 | 0.28 | -0.44 | -61.12% | 0.00 | 26 | 122 | 1.20 | 0.07 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 59.00 | 0.25 | 0.58 | 0.42 | 0.26 | -0.44 | -62.86% | 0.01 | 140 | 1,198 | 1.40 | 0.06 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 59.50 | 0.02 | 0.35 | 0.19 | 0.31 | -0.31 | -50.00% | 0.00 | 80 | 127 | 1.27 | 0.05 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 60.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.30 | -56.61% | 0.00 | 1,777 | 6,682 | 1.26 | 0.05 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 61.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.25 | -50.00% | 0.00 | 183 | 1,214 | 1.37 | 0.04 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 62.00 | 0.15 | 0.33 | 0.24 | 0.20 | -0.26 | -56.53% | 0.00 | 378 | 1,772 | 1.33 | 0.04 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 63.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 47 | 655 | 1.44 | 0.03 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 64.00 | 0.17 | 0.31 | 0.24 | 0.18 | -0.17 | -48.58% | 0.00 | 721 | 959 | 1.46 | 0.03 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 65.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.13 | -40.63% | 0.00 | 903 | 2,326 | 1.43 | 0.03 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 66.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.22 | -59.46% | 0.00 | 244 | 275 | 1.45 | 0.02 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 67.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 13 | 185 | 1.47 | 0.02 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 68.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.17 | -53.13% | 0.00 | 5 | 214 | 1.76 | 0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 69.00 | 0.02 | 0.40 | 0.21 | 0.14 | -0.11 | -44.00% | 0.00 | 2 | 54 | 1.41 | 0.02 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 186 | 2,463 | 1.54 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 71.00 | 0.05 | 0.56 | 0.31 | 0.11 | -0.05 | -31.25% | 0.00 | 40 | 194 | 1.83 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 72.00 | 0.05 | 0.75 | 0.40 | 0.21 | +0.03 | +16.67% | 0.01 | 4 | 82 | 1.88 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 73.00 | 0.01 | 0.90 | 0.46 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.85 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.64 | 0.32 | 0.11 | -0.27 | -71.06% | 0.00 | 2 | 94 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 75.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 165 | 1,118 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 76.00 | 0.01 | 0.62 | 0.32 | 0.31 | +0.10 | +47.62% | 0.00 | 3 | 63 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 1.74 | 0.87 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.26 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 80.00 | 0.06 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 19 | 566 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 85.00 | 0.01 | 0.17 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 220 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 90.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 394 | 529 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 25.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 1,338 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.24 | % | 0.01 | 1 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST | |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 30 | 22 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.15 | -62.50% | 0.00 | 2 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.07 | 0.06 | 0.12 | +0.04 | +50.00% | 0.00 | 108 | 89 | 1.34 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 31.00 | 0.02 | 0.16 | 0.09 | 0.06 | -0.13 | -68.43% | 0.00 | 2 | 4 | 1.49 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 32.00 | 0.03 | 0.32 | 0.18 | 0.07 | -0.01 | -12.50% | 0.01 | 12 | 11 | 1.32 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 15,230 | 1.38 | -0.01 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | -0.01 | 0.01 | -0.03 | 10/30/2025 3:59:53 PM EST | |||
| 34.00 | 0.09 | 0.28 | 0.19 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 26 | 1.27 | -0.03 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.44 | -0.03 | 0.01 | -0.05 | 10/30/2025 3:59:53 PM EST | |||
| 35.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 69 | 272 | 1.02 | -0.04 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.36 | -0.04 | 0.01 | -0.06 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 36.00 | 0.14 | 0.19 | 0.17 | 0.17 | +0.05 | +41.67% | 0.00 | 16 | 24 | 0.97 | -0.06 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.07 | -0.06 | 0.02 | -0.07 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 37.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.07 | +46.67% | 0.01 | 96 | 315 | 0.94 | -0.08 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 37.50 | 0.09 | 0.37 | 0.23 | 0.24 | +0.08 | +50.00% | 0.01 | 17 | 39 | 0.87 | -0.10 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 38.00 | 0.27 | 0.35 | 0.31 | 0.33 | +0.09 | +37.50% | 0.01 | 9,750 | 274 | 0.91 | -0.11 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 38.50 | 0.03 | 0.60 | 0.32 | 0.40 | +0.24 | +150.00% | 0.01 | 7 | 289 | 0.79 | -0.13 | 0.03 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 39.00 | 0.38 | 0.52 | 0.45 | 0.42 | +0.17 | +68.00% | 0.01 | 10,152 | 378 | 0.90 | -0.14 | 0.04 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 39.50 | 0.48 | 0.74 | 0.61 | 0.53 | +0.33 | +165.00% | 0.02 | 57 | 203 | 0.95 | -0.16 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 40.00 | 0.57 | 0.65 | 0.61 | 0.63 | +0.34 | +117.25% | 0.02 | 1,007 | 1,207 | 0.89 | -0.18 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 40.50 | 0.61 | 1.00 | 0.81 | 0.70 | -0.75 | -51.73% | 0.02 | 12 | 21 | 0.92 | -0.21 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 41.00 | 0.41 | 1.11 | 0.76 | 0.87 | +0.42 | +93.34% | 0.02 | 194 | 545 | 0.83 | -0.23 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 41.50 | 0.91 | 1.10 | 1.01 | 0.95 | +0.47 | +97.92% | 0.02 | 169 | 172 | 0.89 | -0.26 | 0.06 | -0.14 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 42.00 | 1.08 | 1.27 | 1.18 | 1.20 | +0.73 | +155.32% | 0.03 | 10,106 | 864 | 0.90 | -0.29 | 0.06 | -0.14 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 42.50 | 1.23 | 1.42 | 1.33 | 1.34 | +0.92 | +219.05% | 0.03 | 242 | 37 | 0.88 | -0.33 | 0.06 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 43.00 | 1.43 | 1.80 | 1.62 | 1.60 | +0.98 | +158.07% | 0.04 | 12,107 | 1,533 | 0.92 | -0.36 | 0.06 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 43.50 | 1.70 | 2.00 | 1.85 | 1.68 | +1.11 | +194.74% | 0.04 | 871 | 204 | 0.92 | -0.39 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 44.00 | 1.92 | 2.21 | 2.07 | 2.15 | +1.41 | +190.55% | 0.05 | 1,470 | 876 | 0.92 | -0.42 | 0.07 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 44.50 | 2.07 | 2.47 | 2.27 | 2.19 | +1.30 | +146.07% | 0.05 | 131 | 50 | 0.90 | -0.46 | 0.07 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 45.00 | 2.46 | 2.65 | 2.56 | 2.53 | +1.55 | +158.17% | 0.06 | 3,896 | 3,533 | 0.91 | -0.49 | 0.07 | -0.17 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 45.50 | 2.75 | 3.05 | 2.90 | 2.89 | +1.80 | +165.14% | 0.06 | 393 | 112 | 0.93 | -0.52 | 0.07 | -0.17 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 46.00 | 3.05 | 3.30 | 3.18 | 3.10 | +1.79 | +136.65% | 0.07 | 1,316 | 1,309 | 0.92 | -0.55 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 46.50 | 2.99 | 3.90 | 3.45 | 3.35 | +1.90 | +131.04% | 0.07 | 820 | 401 | 0.91 | -0.58 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 47.00 | 3.50 | 4.00 | 3.75 | 3.66 | +2.07 | +130.19% | 0.08 | 2,459 | 1,392 | 0.90 | -0.61 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 47.50 | 3.95 | 4.70 | 4.33 | 4.20 | +2.38 | +130.77% | 0.09 | 469 | 359 | 1.01 | -0.64 | 0.06 | -0.16 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 48.00 | 4.40 | 4.85 | 4.63 | 4.42 | +2.42 | +121.00% | 0.10 | 713 | 1,284 | 0.96 | -0.67 | 0.06 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 48.50 | 4.55 | 5.10 | 4.83 | 4.80 | +2.50 | +108.70% | 0.10 | 124 | 308 | 0.90 | -0.69 | 0.06 | -0.15 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 49.00 | 4.95 | 5.90 | 5.43 | 5.09 | +2.49 | +95.77% | 0.11 | 242 | 678 | 0.99 | -0.72 | 0.05 | -0.14 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 49.50 | 5.35 | 5.95 | 5.65 | 5.55 | +2.68 | +93.38% | 0.11 | 57 | 403 | 0.92 | -0.74 | 0.05 | -0.14 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 50.00 | 5.90 | 6.35 | 6.13 | 6.16 | +3.19 | +107.41% | 0.12 | 1,232 | 3,314 | 0.95 | -0.76 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 50.50 | 5.40 | 6.95 | 6.18 | 6.40 | +3.26 | +103.83% | 0.12 | 30 | 233 | 1.19 | -0.78 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 51.00 | 6.55 | 7.45 | 7.00 | 6.86 | +3.40 | +98.27% | 0.14 | 130 | 949 | 0.95 | -0.80 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 51.50 | 6.80 | 8.55 | 7.68 | 6.90 | +2.41 | +53.68% | 0.15 | 34 | 135 | 1.55 | -0.81 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 52.00 | 7.20 | 8.10 | 7.65 | 7.33 | +3.50 | +91.39% | 0.15 | 61 | 1,015 | 1.15 | -0.83 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 52.50 | 7.45 | 9.00 | 8.23 | 7.85 | +3.05 | +63.55% | 0.16 | 22 | 114 | 1.40 | -0.84 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 53.00 | 8.30 | 9.20 | 8.75 | 8.60 | +3.96 | +85.35% | 0.17 | 221 | 553 | 1.29 | -0.85 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 53.50 | 8.60 | 10.45 | 9.53 | 7.00 | +2.25 | +47.37% | 0.18 | 2 | 360 | 1.70 | -0.86 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 54.00 | 8.85 | 10.20 | 9.53 | 9.12 | +3.78 | +70.79% | 0.18 | 279 | 1,054 | 1.46 | -0.87 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 54.50 | 9.00 | 11.45 | 10.23 | 8.55 | +4.72 | +123.24% | 0.19 | 1 | 41 | 1.79 | -0.88 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 55.00 | 10.30 | 10.95 | 10.63 | 10.62 | +4.92 | +86.32% | 0.19 | 452 | 1,439 | 1.31 | -0.89 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 55.50 | 9.95 | 11.85 | 10.90 | 5.44 | 0.00 | 0.00% | 0.20 | 0 | 334 | 1.58 | -0.90 | 0.03 | -0.08 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 56.00 | 11.05 | 11.95 | 11.50 | 11.47 | +4.09 | +55.42% | 0.21 | 167 | 344 | 1.38 | -0.91 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 56.50 | 10.75 | 13.40 | 12.08 | 5.57 | 0.00 | 0.00% | 0.21 | 0 | 115 | 1.94 | -0.91 | 0.02 | -0.08 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 57.00 | 11.90 | 12.85 | 12.38 | 11.94 | +4.73 | +65.61% | 0.22 | 120 | 281 | 1.35 | -0.92 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 57.50 | 11.70 | 14.25 | 12.98 | 12.67 | +5.28 | +71.45% | 0.23 | 3 | 41 | 1.94 | -0.92 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 58.00 | 12.90 | 14.00 | 13.45 | 13.30 | +5.83 | +78.05% | 0.23 | 16 | 356 | 1.56 | -0.93 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 58.50 | 12.70 | 15.30 | 14.00 | 13.75 | +6.95 | +102.21% | 0.24 | 2 | 46 | 2.04 | -0.93 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 59.00 | 14.20 | 15.00 | 14.60 | 14.65 | +5.60 | +61.88% | 0.25 | 41 | 168 | 1.55 | -0.94 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 59.50 | 13.70 | 16.30 | 15.00 | 12.90 | +4.32 | +50.35% | 0.25 | 3 | 34 | 2.12 | -0.95 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 60.00 | 15.05 | 15.80 | 15.43 | 15.44 | +5.48 | +55.02% | 0.26 | 67 | 524 | 1.54 | -0.95 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 61.00 | 14.45 | 18.15 | 16.30 | 15.42 | +3.77 | +32.37% | 0.27 | 13 | 79 | 2.40 | -0.96 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 62.00 | 15.45 | 18.45 | 16.95 | 16.15 | +4.00 | +32.93% | 0.27 | 22 | 100 | 2.10 | -0.96 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 63.00 | 16.45 | 20.35 | 18.40 | 16.47 | +3.10 | +23.19% | 0.29 | 3 | 49 | 2.64 | -0.97 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 64.00 | 18.00 | 20.75 | 19.38 | 11.70 | 0.00 | 0.00% | 0.30 | 0 | 24 | 2.48 | -0.97 | 0.01 | -0.03 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 65.00 | 18.55 | 21.40 | 19.98 | 15.33 | 0.00 | 0.00% | 0.31 | 0 | 198 | 2.26 | -0.97 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 66.00 | 19.40 | 23.35 | 21.38 | 20.11 | +4.96 | +32.74% | 0.32 | 4 | 3 | 2.84 | -0.98 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 67.00 | 20.40 | 23.85 | 22.13 | 21.80 | +3.31 | +17.91% | 0.33 | 1 | 1 | 2.64 | -0.98 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 68.00 | 21.40 | 25.20 | 23.30 | 13.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.89 | -0.98 | 0.01 | -0.02 | 10/8/2025 | 10/30/2025 3:59:53 PM EST |
| 69.00 | 22.40 | 26.15 | 24.28 | 17.30 | 0.00 | 0.00% | 0.35 | 0 | 16 | 2.92 | -0.98 | 0.00 | -0.02 | 10/16/2025 | 10/30/2025 3:59:53 PM EST |
| 70.00 | 23.40 | 27.25 | 25.33 | 17.24 | 0.00 | 0.00% | 0.36 | 0 | 75 | 3.03 | -0.99 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 71.00 | 24.40 | 28.20 | 26.30 | 21.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.06 | -0.99 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:53 PM EST |
| 72.00 | 25.35 | 29.30 | 27.33 | % | 0.38 | 0 | 0 | 3.17 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 73.00 | 26.35 | 30.35 | 28.35 | 24.89 | % | 0.39 | 2 | 2 | 3.15 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST | |
| 74.00 | 27.35 | 31.35 | 29.35 | 25.87 | % | 0.40 | 2 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST | |
| 75.00 | 28.35 | 32.30 | 30.33 | 23.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:53 PM EST |
| 76.00 | 29.35 | 33.30 | 31.33 | % | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 77.00 | 30.35 | 34.20 | 32.28 | 21.02 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:53 PM EST |
| 78.00 | 31.35 | 35.25 | 33.30 | % | 0.43 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 79.00 | 32.35 | 36.35 | 34.35 | % | 0.43 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 80.00 | 33.35 | 37.35 | 35.35 | 23.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:53 PM EST |
| 85.00 | 38.35 | 42.35 | 40.35 | % | 0.47 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 90.00 | 43.35 | 47.25 | 45.30 | % | 0.50 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST |