Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $33.12 as of 11/28/2025 8:49:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.95 | 19.65 | 18.30 | 16.50 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 16.00 | 15.20 | 18.75 | 16.98 | % | 1.06 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 17.00 | 14.75 | 17.50 | 16.13 | % | 0.95 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 18.00 | 13.85 | 16.60 | 15.23 | % | 0.85 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 19.00 | 12.85 | 15.30 | 14.08 | 14.70 | +1.65 | +12.65% | 0.74 | 6 | 6 | 2.87 | 0.99 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 20.00 | 12.10 | 14.25 | 13.18 | 13.60 | +4.20 | +44.69% | 0.66 | 201 | 200 | 2.62 | 0.99 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 21.00 | 11.00 | 13.35 | 12.18 | 12.21 | +2.23 | +22.35% | 0.58 | 1 | 1 | 2.50 | 0.98 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 22.00 | 10.05 | 12.40 | 11.23 | 11.15 | +2.80 | +33.54% | 0.51 | 5 | 5 | 2.35 | 0.98 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 23.00 | 9.00 | 11.45 | 10.23 | 12.00 | +7.93 | +194.84% | 0.44 | 2 | 31 | 2.20 | 0.96 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 24.00 | 7.35 | 10.50 | 8.93 | 10.77 | +3.77 | +53.86% | 0.37 | 1 | 30 | 2.06 | 0.94 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 25.00 | 7.20 | 9.05 | 8.13 | 7.94 | +0.64 | +8.77% | 0.33 | 35 | 169 | 1.59 | 0.92 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 26.00 | 5.60 | 8.25 | 6.93 | 9.00 | +2.44 | +37.20% | 0.27 | 5 | 63 | 1.56 | 0.89 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 27.00 | 4.80 | 7.95 | 6.38 | 7.70 | +1.90 | +32.76% | 0.24 | 15 | 81 | 1.78 | 0.86 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 28.00 | 4.05 | 6.45 | 5.25 | 5.45 | +0.29 | +5.62% | 0.19 | 24 | 1,065 | 1.35 | 0.82 | 0.04 | -0.07 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 29.00 | 4.10 | 5.65 | 4.88 | 4.62 | +0.12 | +2.67% | 0.17 | 60 | 347 | 0.84 | 0.77 | 0.04 | -0.08 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 30.00 | 4.20 | 4.75 | 4.48 | 4.40 | +0.77 | +21.22% | 0.15 | 236 | 667 | 1.04 | 0.72 | 0.05 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 30.50 | 3.75 | 4.40 | 4.08 | 3.50 | +0.06 | +1.75% | 0.13 | 131 | 144 | 1.01 | 0.70 | 0.05 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 31.00 | 3.40 | 4.45 | 3.93 | 3.50 | +0.25 | +7.70% | 0.13 | 376 | 466 | 1.07 | 0.67 | 0.05 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 32.00 | 3.25 | 3.50 | 3.38 | 3.42 | +0.73 | +27.14% | 0.11 | 357 | 379 | 1.08 | 0.61 | 0.06 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 33.00 | 2.87 | 3.05 | 2.96 | 2.90 | +0.58 | +25.00% | 0.09 | 922 | 584 | 1.09 | 0.55 | 0.06 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 34.00 | 2.40 | 2.58 | 2.49 | 2.58 | +0.43 | +20.00% | 0.07 | 2,327 | 323 | 1.09 | 0.50 | 0.06 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 35.00 | 2.02 | 2.20 | 2.11 | 2.19 | +0.55 | +33.54% | 0.06 | 1,275 | 1,546 | 1.09 | 0.45 | 0.06 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 36.00 | 1.74 | 1.92 | 1.83 | 1.52 | -0.08 | -5.00% | 0.05 | 451 | 437 | 1.12 | 0.40 | 0.05 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 37.00 | 1.48 | 1.72 | 1.60 | 1.61 | +0.31 | +23.85% | 0.04 | 607 | 329 | 1.15 | 0.35 | 0.05 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 38.00 | 1.24 | 1.41 | 1.33 | 1.20 | +0.15 | +14.29% | 0.04 | 328 | 487 | 1.14 | 0.31 | 0.05 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 39.00 | 1.04 | 1.35 | 1.20 | 1.13 | +0.19 | +20.22% | 0.03 | 283 | 1,318 | 1.18 | 0.27 | 0.04 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 40.00 | 0.90 | 1.02 | 0.96 | 0.97 | +0.22 | +29.34% | 0.02 | 1,125 | 1,610 | 1.16 | 0.24 | 0.04 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 41.00 | 0.76 | 0.96 | 0.86 | 0.69 | +0.09 | +15.00% | 0.02 | 180 | 314 | 1.19 | 0.21 | 0.04 | -0.08 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 42.00 | 0.64 | 0.80 | 0.72 | 0.65 | +0.09 | +16.08% | 0.02 | 216 | 323 | 1.19 | 0.19 | 0.03 | -0.07 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 43.00 | 0.52 | 0.73 | 0.63 | 0.59 | +0.08 | +15.69% | 0.01 | 323 | 248 | 1.21 | 0.16 | 0.03 | -0.07 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 44.00 | 0.50 | 0.59 | 0.55 | 0.54 | +0.04 | +8.00% | 0.01 | 169 | 493 | 1.22 | 0.14 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 44.50 | 0.42 | 0.64 | 0.53 | 0.40 | -0.02 | -4.77% | 0.01 | 88 | 60 | 1.24 | 0.13 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 45.00 | 0.42 | 0.53 | 0.48 | 0.48 | +0.10 | +26.32% | 0.01 | 570 | 878 | 1.24 | 0.12 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 45.50 | 0.36 | 0.60 | 0.48 | 0.44 | +0.21 | +91.31% | 0.01 | 48 | 35 | 1.27 | 0.11 | 0.02 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 46.00 | 0.37 | 0.45 | 0.41 | 0.40 | +0.07 | +21.22% | 0.01 | 54 | 147 | 1.25 | 0.11 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 46.50 | 0.31 | 0.61 | 0.46 | 0.72 | +0.34 | +89.48% | 0.01 | 9 | 35 | 1.31 | 0.10 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 47.00 | 0.32 | 0.59 | 0.46 | 0.37 | +0.01 | +2.78% | 0.01 | 8 | 177 | 1.34 | 0.09 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 47.50 | 0.10 | 0.57 | 0.34 | 0.78 | +0.53 | +212.00% | 0.01 | 5 | 12 | 1.22 | 0.09 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 48.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.03 | +8.83% | 0.01 | 193 | 479 | 1.31 | 0.08 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 48.50 | 0.13 | 0.55 | 0.34 | 0.50 | +0.26 | +108.34% | 0.01 | 7 | 8 | 1.30 | 0.08 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 49.00 | 0.06 | 0.50 | 0.28 | 0.55 | +0.32 | +139.13% | 0.01 | 1 | 86 | 1.23 | 0.08 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 49.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.82 | 0.05 | 0.01 | -0.03 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 50.00 | 0.20 | 0.38 | 0.29 | 0.25 | +0.06 | +31.58% | 0.01 | 269 | 1,016 | 1.35 | 0.05 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 50.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.88 | 0.05 | 0.01 | -0.03 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 51.00 | 0.06 | 0.49 | 0.28 | 0.32 | +0.21 | +190.91% | 0.01 | 1 | 160 | 1.32 | 0.05 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 51.50 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.64 | 0.04 | 0.01 | -0.02 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 52.00 | 0.00 | 0.47 | 0.24 | 0.29 | +0.14 | +93.34% | 0.00 | 17 | 132 | 1.27 | 0.04 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 52.50 | 0.00 | 0.87 | 0.44 | 0.21 | +0.04 | +23.53% | 0.01 | 2 | 28 | 1.94 | 0.03 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 53.00 | 0.15 | 0.35 | 0.25 | 0.28 | +0.15 | +115.39% | 0.00 | 4 | 84 | 1.44 | 0.03 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 53.50 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.16 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 54.00 | 0.01 | 0.46 | 0.24 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 111 | 1.32 | 0.03 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 55.00 | 0.13 | 0.34 | 0.24 | 0.13 | -0.02 | -13.34% | 0.00 | 38 | 363 | 1.50 | 0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 56.00 | 0.11 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 60 | 44 | 1.51 | 0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 57.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.97 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 58.00 | 0.00 | 0.44 | 0.22 | 0.22 | +0.13 | +144.45% | 0.00 | 14 | 130 | 1.86 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 59.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.30 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 1:00:02 PM EST |
| 60.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 22 | 515 | 1.51 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 61.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.24 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 65.00 | 0.01 | 0.22 | 0.12 | 0.22 | +0.21 | +2,100.00% | 0.00 | 1 | 361 | 1.56 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 554 | 2.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 325 | 1,771 | 1.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 20.00 | 0.00 | 0.18 | 0.09 | 0.07 | -0.11 | -61.12% | 0.00 | 105 | 290 | 1.27 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.13 | -0.02 | -13.34% | 0.00 | 3 | 103 | 1.41 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 22.00 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.70 | -0.02 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 23.00 | 0.00 | 0.34 | 0.17 | 0.19 | -0.10 | -34.49% | 0.01 | 57 | 63 | 1.43 | -0.04 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.20 | -0.25 | -55.56% | 0.01 | 52 | 319 | 1.16 | -0.06 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 25.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.31 | -55.36% | 0.01 | 284 | 803 | 1.08 | -0.08 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 26.00 | 0.26 | 0.39 | 0.33 | 0.37 | -0.39 | -51.32% | 0.01 | 491 | 509 | 1.02 | -0.11 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 27.00 | 0.46 | 0.61 | 0.54 | 0.56 | -0.36 | -39.13% | 0.02 | 182 | 220 | 1.07 | -0.14 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 28.00 | 0.68 | 0.78 | 0.73 | 0.84 | -0.36 | -30.00% | 0.03 | 136 | 241 | 1.06 | -0.18 | 0.04 | -0.07 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 29.00 | 0.95 | 1.11 | 1.03 | 1.07 | -0.49 | -31.41% | 0.04 | 154 | 541 | 1.08 | -0.23 | 0.04 | -0.08 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 30.00 | 1.31 | 1.39 | 1.35 | 1.34 | -0.66 | -33.00% | 0.05 | 5,075 | 465 | 1.07 | -0.28 | 0.05 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 30.50 | 1.47 | 1.78 | 1.63 | 1.78 | -0.34 | -16.04% | 0.05 | 68 | 70 | 1.11 | -0.30 | 0.05 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 31.00 | 1.67 | 1.79 | 1.73 | 1.89 | -0.55 | -22.55% | 0.06 | 94 | 171 | 1.07 | -0.33 | 0.05 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 32.00 | 2.13 | 2.33 | 2.23 | 2.17 | -0.75 | -25.69% | 0.07 | 1,209 | 320 | 1.09 | -0.39 | 0.06 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 33.00 | 2.66 | 2.86 | 2.76 | 2.73 | -0.57 | -17.28% | 0.08 | 281 | 188 | 1.10 | -0.45 | 0.06 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 34.00 | 3.20 | 3.50 | 3.35 | 3.35 | -0.83 | -19.86% | 0.10 | 347 | 124 | 1.11 | -0.50 | 0.06 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 35.00 | 3.85 | 4.15 | 4.00 | 4.37 | -0.33 | -7.03% | 0.11 | 252 | 471 | 1.13 | -0.55 | 0.06 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 36.00 | 4.40 | 4.90 | 4.65 | 4.31 | -1.22 | -22.07% | 0.13 | 68 | 169 | 1.12 | -0.60 | 0.05 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 37.00 | 4.25 | 5.85 | 5.05 | 5.38 | -0.86 | -13.79% | 0.14 | 57 | 428 | 0.97 | -0.65 | 0.05 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 38.00 | 5.75 | 6.20 | 5.98 | 6.27 | -0.88 | -12.31% | 0.16 | 149 | 320 | 1.07 | -0.69 | 0.05 | -0.10 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 39.00 | 6.60 | 7.45 | 7.03 | 7.14 | -0.87 | -10.87% | 0.18 | 14 | 233 | 1.19 | -0.73 | 0.04 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 40.00 | 7.15 | 9.00 | 8.08 | 7.40 | -1.57 | -17.51% | 0.20 | 62 | 360 | 1.04 | -0.76 | 0.04 | -0.09 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 41.00 | 7.40 | 10.20 | 8.80 | 7.83 | -2.07 | -20.91% | 0.21 | 25 | 143 | 1.26 | -0.79 | 0.04 | -0.08 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 42.00 | 7.70 | 10.75 | 9.23 | 8.79 | -2.06 | -18.99% | 0.22 | 1 | 181 | 1.79 | -0.81 | 0.03 | -0.07 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 43.00 | 8.55 | 12.00 | 10.28 | 11.69 | 0.00 | 0.00% | 0.24 | 0 | 215 | 1.81 | -0.84 | 0.03 | -0.07 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 44.00 | 11.15 | 12.40 | 11.78 | 11.50 | -0.96 | -7.71% | 0.27 | 14 | 219 | 1.43 | -0.86 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 44.50 | 9.90 | 13.40 | 11.65 | 9.14 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.84 | -0.87 | 0.03 | -0.06 | 11/13/2025 | 11/28/2025 1:00:02 PM EST |
| 45.00 | 12.10 | 13.35 | 12.73 | 12.20 | -1.78 | -12.74% | 0.28 | 19 | 214 | 1.46 | -0.88 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 45.50 | 10.80 | 14.05 | 12.43 | 7.94 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.01 | -0.89 | 0.02 | -0.06 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 46.00 | 12.60 | 13.90 | 13.25 | 13.85 | -0.25 | -1.78% | 0.29 | 4 | 208 | 1.99 | -0.89 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 46.50 | 11.75 | 15.55 | 13.65 | 20.31 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.05 | -0.90 | 0.02 | -0.05 | 11/20/2025 | 11/28/2025 1:00:02 PM EST |
| 47.00 | 12.90 | 15.45 | 14.18 | 16.25 | 0.00 | 0.00% | 0.30 | 0 | 58 | 2.11 | -0.91 | 0.02 | -0.05 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 47.50 | 12.80 | 15.90 | 14.35 | 18.77 | 0.00 | 0.00% | 0.30 | 0 | 36 | 2.20 | -0.91 | 0.02 | -0.05 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 48.00 | 13.30 | 16.60 | 14.95 | 14.05 | -2.57 | -15.47% | 0.31 | 10 | 58 | 2.09 | -0.92 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 48.50 | 13.50 | 16.85 | 15.18 | 18.35 | 0.00 | 0.00% | 0.31 | 0 | 33 | 2.09 | -0.92 | 0.02 | -0.04 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 49.00 | 14.00 | 17.35 | 15.68 | 18.95 | 0.00 | 0.00% | 0.32 | 0 | 52 | 2.15 | -0.92 | 0.02 | -0.04 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 49.50 | 14.70 | 18.65 | 16.68 | 21.17 | 0.00 | 0.00% | 0.34 | 0 | 30 | 2.31 | -0.95 | 0.01 | -0.03 | 11/20/2025 | 11/28/2025 1:00:02 PM EST |
| 50.00 | 15.00 | 18.45 | 16.73 | 15.87 | -2.75 | -14.77% | 0.33 | 1 | 490 | 2.14 | -0.95 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 50.50 | 15.50 | 19.00 | 17.25 | 16.53 | -3.22 | -16.31% | 0.34 | 1 | 10 | 2.30 | -0.95 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 51.00 | 16.35 | 20.05 | 18.20 | 16.93 | -6.62 | -28.11% | 0.36 | 17 | 81 | 2.59 | -0.95 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 51.50 | 16.45 | 20.55 | 18.50 | 24.60 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.53 | -0.96 | 0.01 | -0.02 | 11/20/2025 | 11/28/2025 1:00:02 PM EST |
| 52.00 | 16.95 | 21.10 | 19.03 | 17.80 | -4.35 | -19.64% | 0.37 | 2 | 38 | 2.31 | -0.96 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 52.50 | 17.60 | 20.75 | 19.18 | 22.29 | 0.00 | 0.00% | 0.37 | 0 | 24 | 2.57 | -0.97 | 0.01 | -0.02 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 53.00 | 19.40 | 21.85 | 20.63 | 21.73 | 0.00 | 0.00% | 0.39 | 0 | 37 | 2.37 | -0.97 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 53.50 | 19.25 | 22.35 | 20.80 | 28.93 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.50 | -0.97 | 0.01 | -0.02 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 54.00 | 20.45 | 22.25 | 21.35 | 20.74 | -5.42 | -20.72% | 0.40 | 4 | 61 | 2.43 | -0.97 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 55.00 | 20.90 | 23.85 | 22.38 | 21.79 | -1.85 | -7.83% | 0.41 | 4 | 122 | 2.73 | -0.98 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 56.00 | 21.90 | 24.40 | 23.15 | 29.90 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.43 | -0.98 | 0.01 | -0.02 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 57.00 | 22.90 | 25.70 | 24.30 | 24.91 | 0.00 | 0.00% | 0.43 | 0 | 44 | 2.53 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 58.00 | 23.90 | 26.70 | 25.30 | 25.80 | 0.00 | 0.00% | 0.44 | 0 | 84 | 2.55 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 59.00 | 24.85 | 27.80 | 26.33 | 27.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.66 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 60.00 | 25.85 | 28.90 | 27.38 | 25.59 | -4.26 | -14.28% | 0.46 | 2 | 122 | 3.02 | -0.99 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 61.00 | 26.85 | 29.85 | 28.35 | 28.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.78 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 11/28/2025 1:00:02 PM EST |
| 65.00 | 30.85 | 33.15 | 32.00 | 30.12 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.90 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/28/2025 1:00:02 PM EST |
| 70.00 | 35.85 | 38.80 | 37.33 | 38.39 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:02 PM EST |