Options Chain for HUT 8 CORP COM (HUT) - $41.31 as of 12/15/2025 1:47:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 31.20 | 34.35 | 32.78 | 37.34 | 0.00 | 0.00% | 10.93 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 5.00 | 28.90 | 32.35 | 30.63 | 20.65 | 0.00 | 0.00% | 6.13 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/15/2025 3:59:54 PM EST |
| 6.00 | 27.95 | 31.35 | 29.65 | % | 4.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 7.00 | 26.95 | 30.35 | 28.65 | 19.35 | 0.00 | 0.00% | 4.09 | 0 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/15/2025 3:59:54 PM EST |
| 8.00 | 25.95 | 28.95 | 27.45 | 9.40 | 0.00 | 0.00% | 3.43 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/15/2025 3:59:54 PM EST |
| 9.00 | 24.80 | 28.30 | 26.55 | 37.50 | 0.00 | 0.00% | 2.95 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:54 PM EST |
| 10.00 | 23.90 | 27.35 | 25.63 | 23.50 | 0.00 | 0.00% | 2.56 | 0 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:54 PM EST |
| 11.00 | 22.90 | 26.30 | 24.60 | 25.36 | 0.00 | 0.00% | 2.24 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:54 PM EST |
| 12.00 | 21.90 | 25.35 | 23.63 | 26.70 | 0.00 | 0.00% | 1.97 | 0 | 517 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 13.00 | 20.40 | 24.30 | 22.35 | 22.68 | +0.03 | +0.14% | 1.72 | 4 | 99 | 9.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 14.00 | 20.00 | 23.35 | 21.68 | 21.76 | -3.21 | -12.86% | 1.55 | 3 | 51 | 9.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 19.65 | 21.70 | 20.68 | 20.87 | +1.37 | +7.03% | 1.38 | 2 | 229 | 7.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.00 | 18.50 | 21.35 | 19.93 | 25.00 | 0.00 | 0.00% | 1.25 | 0 | 62 | 8.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 17.00 | 17.15 | 19.95 | 18.55 | 23.25 | -1.30 | -5.30% | 1.09 | 1 | 66 | 7.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.00 | 16.65 | 18.95 | 17.80 | 22.04 | +5.79 | +35.64% | 0.99 | 1 | 123 | 6.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.00 | 15.60 | 17.95 | 16.78 | 21.13 | +1.13 | +5.65% | 0.88 | 2 | 112 | 6.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.00 | 14.65 | 17.00 | 15.83 | 20.30 | -0.10 | -0.49% | 0.79 | 1 | 385 | 5.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 21.00 | 12.90 | 16.35 | 14.63 | 30.39 | 0.00 | 0.00% | 0.70 | 0 | 56 | 5.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:54 PM EST |
| 22.00 | 11.50 | 15.00 | 13.25 | 15.81 | -9.19 | -36.76% | 0.60 | 11 | 640 | 5.16 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 23.00 | 11.70 | 14.00 | 12.85 | 15.70 | 0.00 | 0.00% | 0.56 | 0 | 166 | 4.81 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 12/15/2025 3:59:54 PM EST |
| 24.00 | 10.75 | 13.05 | 11.90 | 17.59 | 0.00 | 0.00% | 0.50 | 0 | 222 | 4.53 | 0.99 | 0.01 | -0.03 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 9.75 | 12.10 | 10.93 | 11.52 | -5.55 | -32.52% | 0.44 | 1 | 948 | 4.26 | 0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 26.00 | 8.85 | 11.20 | 10.03 | 10.56 | -5.53 | -34.37% | 0.39 | 1 | 394 | 4.05 | 0.96 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 27.00 | 7.10 | 10.25 | 8.68 | 9.52 | -6.08 | -38.98% | 0.32 | 22 | 339 | 3.78 | 0.94 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 28.00 | 7.05 | 9.35 | 8.20 | 8.47 | -6.76 | -44.39% | 0.29 | 1 | 138 | 3.57 | 0.92 | 0.02 | -0.13 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 29.00 | 6.20 | 7.45 | 6.83 | 7.80 | -6.17 | -44.17% | 0.24 | 7 | 45 | 2.40 | 0.89 | 0.03 | -0.17 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 30.00 | 4.40 | 7.80 | 6.10 | 5.97 | -6.28 | -51.27% | 0.20 | 76 | 823 | 3.34 | 0.85 | 0.04 | -0.20 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 31.00 | 4.40 | 6.35 | 5.38 | 5.88 | -5.67 | -49.10% | 0.17 | 3 | 170 | 2.66 | 0.80 | 0.04 | -0.23 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 32.00 | 4.35 | 4.95 | 4.65 | 4.57 | -7.42 | -61.89% | 0.15 | 31 | 546 | 2.08 | 0.75 | 0.05 | -0.26 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 33.00 | 3.25 | 4.85 | 4.05 | 3.93 | -5.18 | -56.87% | 0.12 | 5 | 145 | 1.77 | 0.69 | 0.06 | -0.29 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 33.50 | 2.07 | 5.20 | 3.64 | 8.69 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.65 | 0.66 | 0.06 | -0.30 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 34.00 | 2.87 | 4.75 | 3.81 | 12.49 | 0.00 | 0.00% | 0.11 | 0 | 104 | 2.07 | 0.63 | 0.06 | -0.31 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 34.50 | 1.58 | 3.30 | 2.44 | 12.02 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.30 | 0.60 | 0.06 | -0.31 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 2.41 | 3.05 | 2.73 | 2.51 | -6.26 | -71.38% | 0.08 | 443 | 10,868 | 1.69 | 0.57 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 35.50 | 2.14 | 2.79 | 2.47 | 2.97 | -7.58 | -71.85% | 0.07 | 7 | 23 | 1.67 | 0.53 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 36.00 | 1.93 | 2.57 | 2.25 | 2.16 | -4.45 | -67.33% | 0.06 | 141 | 4,329 | 1.67 | 0.50 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 36.50 | 1.69 | 2.40 | 2.05 | 2.02 | -8.03 | -79.90% | 0.06 | 105 | 56 | 1.68 | 0.47 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 37.00 | 0.85 | 2.18 | 1.52 | 1.80 | -7.65 | -80.96% | 0.04 | 79 | 1,350 | 1.44 | 0.44 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 37.50 | 1.35 | 2.65 | 2.00 | 1.69 | -3.56 | -67.81% | 0.05 | 321 | 47 | 1.90 | 0.41 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 38.00 | 1.44 | 1.86 | 1.65 | 1.60 | -4.62 | -74.28% | 0.04 | 179 | 763 | 1.77 | 0.39 | 0.06 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 38.50 | 1.03 | 2.38 | 1.71 | 1.40 | -7.37 | -84.04% | 0.04 | 1,366 | 53 | 1.91 | 0.36 | 0.06 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 39.00 | 1.00 | 1.58 | 1.29 | 1.23 | -3.17 | -72.05% | 0.03 | 38 | 290 | 1.73 | 0.34 | 0.06 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 39.50 | 0.21 | 1.90 | 1.06 | 1.22 | -5.10 | -80.70% | 0.03 | 45 | 56 | 1.58 | 0.31 | 0.05 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 0.90 | 1.35 | 1.13 | 1.02 | -3.27 | -76.23% | 0.03 | 820 | 6,839 | 1.79 | 0.29 | 0.05 | -0.28 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 40.50 | 0.60 | 1.71 | 1.16 | 1.06 | -3.09 | -74.46% | 0.03 | 1,901 | 8 | 1.89 | 0.27 | 0.05 | -0.27 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 41.00 | 0.23 | 1.35 | 0.79 | 0.90 | -3.10 | -77.50% | 0.02 | 74 | 434 | 1.63 | 0.25 | 0.05 | -0.27 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 41.50 | 0.08 | 1.07 | 0.58 | 0.88 | -2.62 | -74.86% | 0.01 | 1,431 | 20 | 1.45 | 0.23 | 0.05 | -0.26 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 42.00 | 0.59 | 1.25 | 0.92 | 0.75 | -2.65 | -77.95% | 0.02 | 2,370 | 2,428 | 1.95 | 0.21 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 1.40 | 0.73 | 0.72 | -2.28 | -76.00% | 0.02 | 77 | 34 | 1.69 | 0.20 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 43.00 | 0.43 | 0.95 | 0.69 | 0.69 | -2.05 | -74.82% | 0.02 | 168 | 1,567 | 1.88 | 0.18 | 0.04 | -0.22 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 43.50 | 0.03 | 0.80 | 0.42 | 0.72 | -2.10 | -74.47% | 0.01 | 24 | 32 | 1.52 | 0.17 | 0.04 | -0.22 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 44.00 | 0.46 | 1.00 | 0.73 | 0.62 | -1.58 | -71.82% | 0.02 | 74 | 501 | 2.06 | 0.15 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 44.50 | 0.22 | 1.11 | 0.67 | 0.55 | -2.30 | -80.71% | 0.02 | 26 | 100 | 2.01 | 0.14 | 0.03 | -0.19 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 0.30 | 0.72 | 0.51 | 0.49 | -1.36 | -73.52% | 0.01 | 135 | 9,625 | 1.91 | 0.13 | 0.03 | -0.18 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 45.50 | 0.35 | 1.28 | 0.82 | 0.44 | -1.80 | -80.36% | 0.02 | 8 | 1,604 | 2.31 | 0.11 | 0.03 | -0.16 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 46.00 | 0.34 | 0.65 | 0.50 | 0.51 | -1.44 | -73.85% | 0.01 | 187 | 1,843 | 2.06 | 0.11 | 0.03 | -0.16 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 46.50 | 0.09 | 0.98 | 0.54 | 0.40 | -1.57 | -79.70% | 0.01 | 4 | 50 | 2.05 | 0.10 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 47.00 | 0.30 | 1.05 | 0.68 | 0.39 | -1.33 | -77.33% | 0.01 | 629 | 5,187 | 2.35 | 0.09 | 0.02 | -0.13 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 48.00 | 0.11 | 0.65 | 0.38 | 0.34 | -0.99 | -74.44% | 0.01 | 104 | 12,465 | 1.94 | 0.07 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 49.00 | 0.26 | 0.46 | 0.36 | 0.27 | -1.06 | -79.70% | 0.01 | 69 | 3,772 | 2.21 | 0.06 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 0.25 | 0.37 | 0.31 | 0.30 | -0.70 | -70.00% | 0.01 | 721 | 29,238 | 2.23 | 0.05 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 51.00 | 0.08 | 0.35 | 0.22 | 0.27 | -0.53 | -66.25% | 0.00 | 22 | 2,116 | 2.08 | 0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.26 | -0.51 | -66.24% | 0.00 | 92 | 920 | 2.40 | 0.03 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 53.00 | 0.08 | 0.98 | 0.53 | 0.26 | -0.52 | -66.67% | 0.01 | 21 | 1,862 | 2.66 | 0.03 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | 0.52 | -0.32 | -38.10% | 0.01 | 1 | 189 | 3.16 | 0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.33 | -58.93% | 0.00 | 230 | 10,723 | 2.55 | 0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.90 | 0.45 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 516 | 3.60 | 0.01 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 1.57 | 0.79 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.36 | 0.01 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 1.72 | 0.86 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.60 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.97 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 116 | 17,609 | 2.66 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 0.07 | 0.83 | 0.45 | 0.10 | -0.19 | -65.52% | 0.01 | 1,027 | 10,220 | 3.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 0.06 | 0.56 | 0.31 | 0.10 | -0.20 | -66.67% | 0.00 | 111 | 10,479 | 3.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 0.04 | 0.18 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 256 | 13,486 | 3.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 22 | 56 | 3.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 90.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 21 | 639 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 83 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 245 | 485 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/15/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.01 | +14.29% | 0.02 | 5 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.02 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.06 | +300.00% | 0.01 | 3 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 38 | 3.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,147 | 3.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 3.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 3.19 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 4,262 | 2.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 663 | 2.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.17 | -94.45% | 0.00 | 4 | 628 | 2.52 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 1,190 | 2.32 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 24.00 | 0.07 | 0.11 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 166 | 1,223 | 2.04 | -0.01 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 0.03 | 0.35 | 0.19 | 0.11 | +0.06 | +120.00% | 0.01 | 1,084 | 6,459 | 2.07 | -0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.17 | +0.02 | +13.34% | 0.00 | 39 | 4,320 | 2.07 | -0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 27.00 | 0.02 | 0.35 | 0.19 | 0.22 | +0.07 | +46.67% | 0.01 | 600 | 1,278 | 1.65 | -0.06 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 28.00 | 0.15 | 0.50 | 0.33 | 0.36 | +0.21 | +140.00% | 0.01 | 203 | 222 | 1.70 | -0.08 | 0.02 | -0.13 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 29.00 | 0.26 | 1.00 | 0.63 | 0.52 | +0.22 | +73.34% | 0.02 | 69 | 534 | 1.82 | -0.11 | 0.03 | -0.17 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 30.00 | 0.46 | 0.70 | 0.58 | 0.65 | +0.47 | +261.12% | 0.02 | 972 | 5,189 | 1.74 | -0.15 | 0.04 | -0.20 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 31.00 | 0.58 | 1.06 | 0.82 | 0.80 | +0.51 | +175.87% | 0.03 | 53 | 486 | 1.75 | -0.20 | 0.04 | -0.23 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 32.00 | 0.84 | 1.34 | 1.09 | 1.15 | +0.87 | +310.72% | 0.03 | 567 | 573 | 1.74 | -0.25 | 0.05 | -0.26 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 33.00 | 1.16 | 1.69 | 1.43 | 1.53 | +1.14 | +292.31% | 0.04 | 69 | 868 | 1.73 | -0.31 | 0.06 | -0.29 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 33.50 | 1.37 | 1.88 | 1.63 | 1.63 | +1.42 | +676.19% | 0.05 | 547 | 11 | 1.73 | -0.34 | 0.06 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 34.00 | 1.56 | 2.12 | 1.84 | 2.00 | +1.40 | +233.34% | 0.05 | 74 | 598 | 1.73 | -0.37 | 0.06 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 34.50 | 1.80 | 2.32 | 2.06 | 2.25 | +1.55 | +221.43% | 0.06 | 39 | 266 | 1.73 | -0.40 | 0.06 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 2.22 | 2.56 | 2.39 | 2.39 | +1.59 | +198.75% | 0.07 | 351 | 6,875 | 1.79 | -0.43 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 35.50 | 2.30 | 2.87 | 2.59 | 2.45 | +1.53 | +166.31% | 0.07 | 143 | 50 | 1.74 | -0.47 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 36.00 | 2.55 | 3.10 | 2.83 | 2.85 | +1.72 | +152.22% | 0.08 | 133 | 915 | 1.72 | -0.50 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 36.50 | 2.89 | 3.40 | 3.15 | 3.30 | +2.20 | +200.00% | 0.09 | 86 | 81 | 1.74 | -0.53 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 37.00 | 3.20 | 4.35 | 3.78 | 3.60 | +2.15 | +148.28% | 0.10 | 158 | 648 | 1.95 | -0.56 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 37.50 | 3.55 | 4.05 | 3.80 | 3.91 | +2.41 | +160.67% | 0.10 | 49 | 192 | 1.76 | -0.59 | 0.06 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 38.00 | 3.80 | 5.00 | 4.40 | 4.35 | +2.64 | +154.39% | 0.12 | 51 | 2,917 | 1.94 | -0.61 | 0.06 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 38.50 | 3.75 | 5.40 | 4.58 | 4.77 | +2.91 | +156.46% | 0.12 | 46 | 1,056 | 1.77 | -0.64 | 0.06 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 39.00 | 3.70 | 5.75 | 4.73 | 4.70 | +2.56 | +119.63% | 0.12 | 30 | 1,180 | 1.59 | -0.66 | 0.06 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 39.50 | 4.15 | 6.15 | 5.15 | 5.25 | +3.25 | +162.50% | 0.13 | 11 | 311 | 1.61 | -0.69 | 0.05 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 4.95 | 6.55 | 5.75 | 5.87 | +3.22 | +121.51% | 0.14 | 124 | 1,444 | 1.74 | -0.71 | 0.05 | -0.28 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 40.50 | 5.90 | 6.70 | 6.30 | 6.03 | +3.06 | +103.03% | 0.16 | 3 | 1,256 | 2.00 | -0.73 | 0.05 | -0.27 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 41.00 | 5.50 | 7.40 | 6.45 | 6.90 | +3.91 | +130.77% | 0.16 | 77 | 2,633 | 2.64 | -0.75 | 0.05 | -0.27 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 41.50 | 6.00 | 7.65 | 6.83 | 7.26 | +3.97 | +120.67% | 0.16 | 5 | 47 | 2.47 | -0.77 | 0.05 | -0.26 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 42.00 | 6.45 | 8.25 | 7.35 | 7.07 | +3.45 | +95.31% | 0.17 | 50 | 1,655 | 2.71 | -0.79 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 42.50 | 6.05 | 9.90 | 7.98 | 7.93 | +3.83 | +93.42% | 0.19 | 4 | 20 | 3.59 | -0.80 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 43.00 | 6.60 | 10.00 | 8.30 | 8.54 | +4.17 | +95.43% | 0.19 | 10 | 2,479 | 3.36 | -0.82 | 0.04 | -0.22 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 43.50 | 7.05 | 10.00 | 8.53 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 23 | 3.07 | -0.83 | 0.04 | -0.22 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 44.00 | 7.45 | 11.25 | 9.35 | 8.85 | +4.90 | +124.06% | 0.21 | 15 | 732 | 3.71 | -0.85 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 44.50 | 8.55 | 11.60 | 10.08 | 9.34 | +4.94 | +112.28% | 0.23 | 3 | 1,612 | 3.68 | -0.86 | 0.03 | -0.19 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 8.95 | 12.10 | 10.53 | 9.07 | +4.09 | +82.13% | 0.23 | 7 | 1,944 | 3.76 | -0.87 | 0.03 | -0.18 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 45.50 | 8.95 | 11.30 | 10.13 | 9.69 | +4.64 | +91.89% | 0.22 | 4 | 13 | 2.81 | -0.89 | 0.03 | -0.16 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 46.00 | 9.40 | 11.95 | 10.68 | 10.39 | +5.66 | +119.67% | 0.23 | 1 | 143 | 3.01 | -0.89 | 0.03 | -0.16 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 46.50 | 9.90 | 12.25 | 11.08 | 3.92 | 0.00 | 0.00% | 0.24 | 0 | 1,538 | 2.91 | -0.90 | 0.03 | -0.15 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 47.00 | 10.35 | 12.75 | 11.55 | 6.70 | 0.00 | 0.00% | 0.25 | 0 | 607 | 2.97 | -0.91 | 0.02 | -0.13 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 48.00 | 11.55 | 14.55 | 13.05 | 11.79 | +5.70 | +93.60% | 0.27 | 1 | 85 | 3.77 | -0.93 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 49.00 | 12.70 | 15.80 | 14.25 | 13.08 | +6.18 | +89.57% | 0.29 | 4 | 17 | 4.10 | -0.94 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 13.25 | 15.85 | 14.55 | 13.99 | +7.19 | +105.74% | 0.29 | 1 | 148 | 3.43 | -0.95 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 51.00 | 14.35 | 17.85 | 16.10 | 14.92 | +8.52 | +133.13% | 0.32 | 3 | 3 | 4.44 | -0.96 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 52.00 | 15.25 | 18.50 | 16.88 | 7.15 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.23 | -0.97 | 0.01 | -0.06 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 53.00 | 16.25 | 19.60 | 17.93 | % | 0.34 | 0 | 0 | 4.43 | -0.97 | 0.01 | -0.05 | 12/15/2025 3:59:54 PM EST | |||
| 54.00 | 17.20 | 20.30 | 18.75 | % | 0.35 | 0 | 0 | 4.29 | -0.98 | 0.01 | -0.04 | 12/15/2025 3:59:54 PM EST | |||
| 55.00 | 18.20 | 20.65 | 19.43 | 19.43 | +5.62 | +40.70% | 0.35 | 40 | 166 | 3.78 | -0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 56.00 | 19.20 | 22.30 | 20.75 | % | 0.37 | 0 | 0 | 4.50 | -0.99 | 0.00 | -0.02 | 12/15/2025 3:59:54 PM EST | |||
| 57.00 | 20.20 | 23.75 | 21.98 | % | 0.39 | 0 | 0 | 5.07 | -0.99 | 0.00 | -0.02 | 12/15/2025 3:59:54 PM EST | |||
| 58.00 | 21.20 | 24.75 | 22.98 | % | 0.40 | 0 | 0 | 5.17 | -0.99 | 0.00 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 59.00 | 22.20 | 25.75 | 23.98 | % | 0.41 | 0 | 0 | 5.27 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 60.00 | 23.05 | 26.75 | 24.90 | 24.32 | +8.92 | +57.93% | 0.41 | 40 | 59 | 5.28 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 28.15 | 31.15 | 29.65 | 18.50 | 0.00 | 0.00% | 0.46 | 0 | 21 | 5.18 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 33.15 | 36.40 | 34.78 | 20.40 | 0.00 | 0.00% | 0.50 | 0 | 4 | 5.80 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 38.15 | 40.55 | 39.35 | % | 0.52 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 80.00 | 43.10 | 46.20 | 44.65 | % | 0.56 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 85.00 | 48.10 | 51.20 | 49.65 | % | 0.58 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 90.00 | 53.10 | 56.15 | 54.63 | % | 0.61 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 95.00 | 58.10 | 61.10 | 59.60 | % | 0.63 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 100.00 | 63.10 | 66.10 | 64.60 | % | 0.65 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |