Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $30.95 as of 11/18/2025 7:50:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.80 | 14.40 | 13.10 | 13.40 | +2.10 | +18.59% | 0.66 | 10 | 50 | 2.91 | 0.97 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 23.00 | 8.75 | 11.10 | 9.93 | 8.95 | -0.05 | -0.56% | 0.43 | 30 | 30 | 2.15 | 0.91 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 24.00 | 7.85 | 10.30 | 9.08 | % | 0.38 | 0 | 0 | 2.09 | 0.89 | 0.02 | -0.05 | 11/18/2025 3:59:53 PM EST | |||
| 25.00 | 7.75 | 9.25 | 8.50 | 7.09 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.52 | 0.86 | 0.03 | -0.06 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 26.00 | 6.15 | 9.05 | 7.60 | % | 0.29 | 0 | 0 | 2.10 | 0.82 | 0.03 | -0.06 | 11/18/2025 3:59:53 PM EST | |||
| 27.00 | 4.85 | 8.10 | 6.48 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.94 | 0.79 | 0.03 | -0.07 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 28.00 | 5.40 | 6.40 | 5.90 | 5.40 | +0.40 | +8.00% | 0.21 | 10 | 100 | 1.29 | 0.75 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 29.00 | 4.85 | 6.45 | 5.65 | % | 0.19 | 0 | 0 | 1.43 | 0.70 | 0.04 | -0.08 | 11/18/2025 3:59:53 PM EST | |||
| 30.00 | 4.35 | 4.75 | 4.55 | 4.50 | +0.10 | +2.28% | 0.15 | 330 | 129 | 1.23 | 0.66 | 0.04 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 30.50 | 4.00 | 4.45 | 4.23 | 3.60 | +0.10 | +2.86% | 0.14 | 13 | 28 | 1.23 | 0.63 | 0.04 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 31.00 | 3.80 | 5.00 | 4.40 | 4.30 | +0.60 | +16.22% | 0.14 | 101 | 29 | 1.37 | 0.61 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 31.50 | 3.55 | 3.80 | 3.68 | 4.07 | +1.06 | +35.22% | 0.12 | 28 | 5 | 1.21 | 0.59 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 32.00 | 3.30 | 4.20 | 3.75 | 3.53 | +0.68 | +23.86% | 0.12 | 83 | 102 | 1.31 | 0.56 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 32.50 | 3.05 | 3.30 | 3.18 | 3.25 | +0.50 | +18.19% | 0.10 | 2,076 | 7 | 1.20 | 0.54 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 33.00 | 2.78 | 3.05 | 2.92 | 3.11 | +0.63 | +25.41% | 0.09 | 2,428 | 164 | 1.17 | 0.51 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 33.50 | 2.35 | 2.88 | 2.62 | 2.74 | +0.47 | +20.71% | 0.08 | 10 | 27 | 1.13 | 0.49 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 34.00 | 2.46 | 2.67 | 2.57 | 2.60 | +0.52 | +25.00% | 0.08 | 46 | 25 | 1.18 | 0.47 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 34.50 | 2.25 | 2.47 | 2.36 | 2.47 | +0.41 | +19.91% | 0.07 | 14 | 5 | 1.17 | 0.44 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 35.00 | 2.07 | 2.32 | 2.20 | 2.19 | +0.19 | +9.50% | 0.06 | 307 | 318 | 1.19 | 0.42 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 35.50 | 1.92 | 2.15 | 2.04 | 2.19 | +0.54 | +32.73% | 0.06 | 88 | 108 | 1.17 | 0.40 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 36.00 | 1.77 | 1.99 | 1.88 | 2.06 | +0.25 | +13.82% | 0.05 | 63 | 193 | 1.19 | 0.37 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 36.50 | 1.32 | 1.87 | 1.60 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.11 | 0.35 | 0.05 | -0.09 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 37.00 | 1.53 | 1.73 | 1.63 | 1.56 | +0.09 | +6.13% | 0.04 | 141 | 81 | 1.18 | 0.33 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 37.50 | 1.41 | 1.60 | 1.51 | 1.64 | +0.34 | +26.16% | 0.04 | 20 | 21 | 1.18 | 0.31 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 38.00 | 1.13 | 1.49 | 1.31 | 1.42 | +0.20 | +16.40% | 0.03 | 72 | 141 | 1.14 | 0.29 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 38.50 | 0.83 | 1.39 | 1.11 | 1.63 | +0.13 | +8.67% | 0.03 | 18 | 6 | 1.10 | 0.27 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 39.00 | 1.12 | 1.27 | 1.20 | 1.20 | +0.15 | +14.29% | 0.03 | 31 | 160 | 1.19 | 0.26 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 39.50 | 0.86 | 1.17 | 1.02 | 1.20 | +0.18 | +17.65% | 0.03 | 18 | 2 | 1.14 | 0.24 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 40.00 | 0.80 | 1.10 | 0.95 | 0.96 | +0.01 | +1.06% | 0.02 | 672 | 756 | 1.15 | 0.23 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 40.50 | 0.87 | 1.02 | 0.95 | 1.08 | +0.18 | +20.00% | 0.02 | 8 | 38 | 1.19 | 0.21 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 41.00 | 0.80 | 0.94 | 0.87 | 1.01 | +0.16 | +18.83% | 0.02 | 37 | 101 | 1.19 | 0.20 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 41.50 | 0.46 | 0.90 | 0.68 | 1.05 | +0.20 | +23.53% | 0.02 | 22 | 2 | 1.11 | 0.18 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 42.00 | 0.69 | 0.82 | 0.76 | 0.81 | +0.09 | +12.50% | 0.02 | 130 | 318 | 1.20 | 0.17 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 43.00 | 0.60 | 0.73 | 0.67 | 0.73 | +0.11 | +17.75% | 0.02 | 30 | 248 | 1.21 | 0.15 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 44.00 | 0.50 | 0.65 | 0.58 | 0.62 | +0.09 | +16.99% | 0.01 | 60 | 244 | 1.22 | 0.13 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 44.50 | 0.46 | 0.60 | 0.53 | 0.69 | +0.06 | +9.53% | 0.01 | 13 | 46 | 1.21 | 0.12 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 45.00 | 0.46 | 0.57 | 0.52 | 0.53 | 0.00 | 0.00% | 0.01 | 205 | 634 | 1.24 | 0.11 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 45.50 | 0.28 | 0.54 | 0.41 | 0.54 | +0.03 | +5.89% | 0.01 | 31 | 134 | 1.18 | 0.10 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 46.00 | 0.14 | 0.50 | 0.32 | 0.46 | +0.02 | +4.55% | 0.01 | 53 | 248 | 1.12 | 0.09 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 46.50 | 0.01 | 0.70 | 0.36 | 0.50 | +0.03 | +6.39% | 0.01 | 2 | 43 | 1.05 | 0.09 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 47.00 | 0.01 | 0.55 | 0.28 | 0.41 | +0.02 | +5.13% | 0.01 | 20 | 184 | 1.03 | 0.08 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 47.50 | 0.13 | 0.67 | 0.40 | 0.31 | -0.04 | -11.43% | 0.01 | 2 | 104 | 1.24 | 0.07 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 48.00 | 0.31 | 0.42 | 0.37 | 0.37 | +0.04 | +12.13% | 0.01 | 454 | 212 | 1.28 | 0.07 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 48.50 | 0.10 | 0.55 | 0.33 | 0.34 | -0.01 | -2.86% | 0.01 | 2 | 95 | 1.23 | 0.06 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 49.00 | 0.15 | 0.50 | 0.33 | 0.35 | +0.12 | +52.18% | 0.01 | 5 | 212 | 1.27 | 0.06 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 49.50 | 0.23 | 0.50 | 0.37 | 0.70 | +0.35 | +100.00% | 0.01 | 8 | 153 | 1.34 | 0.05 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 276 | 1,247 | 1.31 | 0.05 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 51.00 | 0.05 | 0.33 | 0.19 | 0.29 | +0.01 | +3.58% | 0.00 | 23 | 147 | 1.19 | 0.04 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 52.00 | 0.18 | 0.29 | 0.24 | 0.22 | -0.03 | -12.00% | 0.00 | 16 | 368 | 1.33 | 0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 52.50 | 0.05 | 0.30 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.23 | 0.03 | 0.01 | -0.02 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 53.00 | 0.01 | 0.23 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 38 | 210 | 1.12 | 0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 53.50 | 0.07 | 0.32 | 0.20 | 0.22 | -0.15 | -40.55% | 0.00 | 6 | 55 | 1.31 | 0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 54.00 | 0.09 | 0.40 | 0.25 | 0.19 | +0.11 | +137.50% | 0.00 | 14 | 148 | 1.38 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 55.00 | 0.08 | 0.33 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 67 | 526 | 1.38 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 56.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 15 | 130 | 1.41 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 57.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 8 | 368 | 1.41 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 58.00 | 0.06 | 0.37 | 0.22 | 0.12 | -0.14 | -53.85% | 0.00 | 1 | 283 | 1.48 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 59.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 2 | 178 | 1.46 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 60.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 96 | 491 | 1.48 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.14 | -45.17% | 0.00 | 4 | 125 | 1.78 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.05 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:53 PM EST |
| 65.00 | 0.02 | 0.36 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 85 | 450 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 70.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 30 | 1,121 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.10 | 0.46 | 0.28 | 0.20 | -0.02 | -9.10% | 0.01 | 246 | 47 | 1.50 | -0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 23.00 | 0.34 | 0.50 | 0.42 | 0.38 | -0.32 | -45.72% | 0.02 | 111 | 2,027 | 1.30 | -0.09 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 24.00 | 0.31 | 0.77 | 0.54 | 0.50 | -0.10 | -16.67% | 0.02 | 6 | 6 | 1.26 | -0.11 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 25.00 | 0.64 | 0.70 | 0.67 | 0.64 | -0.45 | -41.29% | 0.03 | 208 | 6,376 | 1.23 | -0.14 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 26.00 | 0.79 | 0.89 | 0.84 | 0.81 | -0.51 | -38.64% | 0.03 | 55 | 24 | 1.20 | -0.18 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 27.00 | 1.00 | 1.14 | 1.07 | 0.99 | -0.68 | -40.72% | 0.04 | 47 | 42 | 1.18 | -0.21 | 0.03 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 28.00 | 1.29 | 1.44 | 1.37 | 1.35 | -0.66 | -32.84% | 0.05 | 15 | 30 | 1.17 | -0.25 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 29.00 | 1.61 | 1.94 | 1.78 | 1.85 | -0.50 | -21.28% | 0.06 | 21 | 48 | 1.20 | -0.30 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 30.00 | 2.03 | 2.15 | 2.09 | 2.04 | -0.91 | -30.85% | 0.07 | 224 | 489 | 1.15 | -0.34 | 0.04 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 30.50 | 2.22 | 2.56 | 2.39 | 2.12 | -1.12 | -34.57% | 0.08 | 16 | 9 | 1.19 | -0.37 | 0.04 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 31.00 | 2.44 | 2.97 | 2.71 | 2.48 | -1.01 | -28.94% | 0.09 | 208 | 99 | 1.22 | -0.39 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 31.50 | 2.71 | 2.85 | 2.78 | 2.74 | -0.99 | -26.55% | 0.09 | 27 | 18 | 1.15 | -0.41 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 32.00 | 2.95 | 3.10 | 3.03 | 3.01 | -1.05 | -25.87% | 0.09 | 167 | 860 | 1.15 | -0.44 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 32.50 | 3.20 | 3.55 | 3.38 | 3.25 | -1.07 | -24.77% | 0.10 | 158 | 142 | 1.17 | -0.46 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 33.00 | 3.50 | 3.70 | 3.60 | 3.45 | -1.25 | -26.60% | 0.11 | 159 | 1,217 | 1.14 | -0.49 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 33.50 | 3.75 | 4.00 | 3.88 | 3.85 | -1.10 | -22.23% | 0.12 | 42 | 11 | 1.14 | -0.51 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 34.00 | 4.10 | 4.30 | 4.20 | 4.10 | -1.22 | -22.94% | 0.12 | 62 | 73 | 1.15 | -0.53 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 34.50 | 4.30 | 4.60 | 4.45 | 4.45 | -0.75 | -14.43% | 0.13 | 86 | 1 | 1.12 | -0.56 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 35.00 | 4.70 | 5.10 | 4.90 | 4.62 | -1.46 | -24.02% | 0.14 | 165 | 1,935 | 1.17 | -0.58 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 35.50 | 5.05 | 5.70 | 5.38 | 4.82 | -1.69 | -25.96% | 0.15 | 3 | 32 | 1.21 | -0.60 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 36.00 | 5.25 | 5.75 | 5.50 | 5.35 | -1.26 | -19.07% | 0.15 | 42 | 296 | 1.13 | -0.63 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 36.50 | 5.60 | 6.50 | 6.05 | 5.61 | -0.21 | -3.61% | 0.17 | 12 | 4 | 1.20 | -0.65 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 37.00 | 5.95 | 6.45 | 6.20 | 6.05 | -1.53 | -20.19% | 0.17 | 32 | 311 | 1.15 | -0.67 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 37.50 | 5.30 | 6.90 | 6.10 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.84 | -0.69 | 0.04 | -0.08 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 38.00 | 6.25 | 7.40 | 6.83 | 6.74 | -1.58 | -18.99% | 0.18 | 46 | 533 | 1.04 | -0.71 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 38.50 | 7.25 | 8.70 | 7.98 | 7.20 | -0.40 | -5.27% | 0.21 | 32 | 1 | 1.28 | -0.73 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 39.00 | 6.40 | 8.95 | 7.68 | 7.50 | -1.75 | -18.92% | 0.20 | 102 | 349 | 1.64 | -0.74 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 39.50 | 7.65 | 8.85 | 8.25 | 7.76 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.13 | -0.76 | 0.04 | -0.07 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 40.00 | 7.75 | 9.55 | 8.65 | 7.60 | -2.57 | -25.27% | 0.22 | 66 | 4,084 | 1.05 | -0.77 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 40.50 | 8.10 | 9.60 | 8.85 | 8.91 | +0.55 | +6.58% | 0.22 | 2 | 2 | 0.93 | -0.79 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 41.00 | 8.75 | 9.80 | 9.28 | 9.11 | -1.68 | -15.57% | 0.23 | 95 | 229 | 0.99 | -0.80 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 41.50 | 9.35 | 10.40 | 9.88 | % | 0.24 | 0 | 0 | 1.08 | -0.82 | 0.03 | -0.06 | 11/18/2025 3:59:53 PM EST | |||
| 42.00 | 9.70 | 10.65 | 10.18 | 9.97 | -1.95 | -16.36% | 0.24 | 87 | 251 | 0.97 | -0.83 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 43.00 | 10.85 | 11.90 | 11.38 | 10.90 | -1.79 | -14.11% | 0.26 | 53 | 349 | 1.14 | -0.85 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 44.00 | 11.30 | 12.75 | 12.03 | 11.64 | -1.98 | -14.54% | 0.27 | 17 | 253 | 1.54 | -0.87 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 44.50 | 11.90 | 14.15 | 13.03 | 11.91 | -2.54 | -17.58% | 0.29 | 2 | 20 | 1.97 | -0.88 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 45.00 | 12.25 | 13.40 | 12.83 | 12.72 | -1.76 | -12.16% | 0.29 | 66 | 1,465 | 1.45 | -0.89 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 45.50 | 12.90 | 13.85 | 13.38 | 13.08 | -0.74 | -5.36% | 0.29 | 1 | 123 | 1.43 | -0.90 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 46.00 | 13.30 | 14.35 | 13.83 | 13.64 | -2.03 | -12.96% | 0.30 | 7 | 186 | 1.46 | -0.91 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 46.50 | 13.45 | 15.30 | 14.38 | 14.37 | +2.52 | +21.27% | 0.31 | 2 | 93 | 1.72 | -0.91 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 47.00 | 14.15 | 15.65 | 14.90 | 14.63 | -0.57 | -3.75% | 0.32 | 14 | 230 | 1.71 | -0.92 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 47.50 | 14.20 | 15.85 | 15.03 | 15.02 | -1.65 | -9.90% | 0.32 | 3 | 104 | 1.55 | -0.93 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 48.00 | 15.65 | 16.65 | 16.15 | 15.25 | -1.16 | -7.07% | 0.34 | 4 | 439 | 1.76 | -0.93 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 48.50 | 15.25 | 16.90 | 16.08 | 12.61 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.63 | -0.94 | 0.02 | -0.03 | 11/13/2025 | 11/18/2025 3:59:53 PM EST |
| 49.00 | 16.10 | 17.30 | 16.70 | 16.70 | -0.72 | -4.14% | 0.34 | 48 | 149 | 1.60 | -0.94 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 49.50 | 15.85 | 18.85 | 17.35 | 16.90 | +6.22 | +58.24% | 0.35 | 1 | 33 | 2.16 | -0.95 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 50.00 | 17.10 | 18.20 | 17.65 | 17.85 | -1.44 | -7.47% | 0.35 | 56 | 3,756 | 1.59 | -0.95 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 51.00 | 17.60 | 20.50 | 19.05 | 20.25 | -0.30 | -1.46% | 0.37 | 7 | 202 | 2.31 | -0.96 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 52.00 | 18.35 | 21.35 | 19.85 | 19.59 | -0.76 | -3.74% | 0.38 | 26 | 248 | 2.46 | -0.97 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 52.50 | 18.70 | 22.15 | 20.43 | 15.90 | 0.00 | 0.00% | 0.39 | 0 | 15 | 2.46 | -0.97 | 0.01 | -0.02 | 11/13/2025 | 11/18/2025 3:59:53 PM EST |
| 53.00 | 18.85 | 22.70 | 20.78 | 21.10 | -0.90 | -4.10% | 0.39 | 1 | 40 | 2.51 | -0.97 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 53.50 | 19.70 | 23.15 | 21.43 | 21.70 | +3.42 | +18.71% | 0.40 | 1 | 11 | 2.51 | -0.97 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 54.00 | 20.20 | 23.65 | 21.93 | 21.31 | +0.44 | +2.11% | 0.41 | 45 | 45 | 2.54 | -0.98 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 55.00 | 21.45 | 23.25 | 22.35 | 22.36 | -2.13 | -8.70% | 0.41 | 29 | 141 | 1.86 | -0.98 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 56.00 | 22.55 | 25.65 | 24.10 | 23.52 | -2.68 | -10.23% | 0.43 | 77 | 33 | 2.64 | -0.98 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 57.00 | 23.45 | 26.50 | 24.98 | 24.48 | +2.43 | +11.02% | 0.44 | 49 | 29 | 2.62 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 58.00 | 24.55 | 27.65 | 26.10 | 25.71 | +1.41 | +5.81% | 0.45 | 7 | 52 | 2.73 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 59.00 | 25.05 | 27.85 | 26.45 | 26.45 | +6.70 | +33.93% | 0.45 | 1 | 5 | 2.38 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 60.00 | 26.10 | 29.05 | 27.58 | 29.06 | 0.00 | 0.00% | 0.46 | 0 | 78 | 2.53 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 61.00 | 27.50 | 29.85 | 28.68 | 20.85 | 0.00 | 0.00% | 0.47 | 0 | 15 | 2.47 | -0.99 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:53 PM EST |
| 62.00 | 27.95 | 31.60 | 29.78 | 18.11 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.89 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:53 PM EST |
| 63.00 | 29.10 | 31.85 | 30.48 | % | 0.48 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 65.00 | 30.80 | 34.55 | 32.68 | 24.77 | 0.00 | 0.00% | 0.50 | 0 | 15 | 2.98 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:53 PM EST |
| 70.00 | 36.30 | 38.80 | 37.55 | 37.90 | 0.00 | 0.00% | 0.54 | 0 | 27 | 2.78 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |