Options Chain for HUT 8 CORP COM (HUT) - $39.26 as of 11/25/2025 10:40:35 AM 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 | 33.10 | 36.00 | 34.55 | 18.04 | 0.00 | 0.00% | 11.52 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/24/2025 4:00:05 PM EST |
| 5.00 | 31.55 | 34.00 | 32.78 | 20.65 | 0.00 | 0.00% | 6.56 | 0 | 75 | 5.20 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/24/2025 4:00:05 PM EST |
| 6.00 | 30.35 | 32.95 | 31.65 | % | 5.27 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 7.00 | 29.20 | 32.00 | 30.60 | 19.35 | 0.00 | 0.00% | 4.37 | 0 | 72 | 5.76 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/24/2025 4:00:05 PM EST |
| 8.00 | 28.15 | 31.00 | 29.58 | 9.40 | 0.00 | 0.00% | 3.70 | 0 | 18 | 3.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/24/2025 4:00:05 PM EST |
| 9.00 | 27.65 | 30.00 | 28.83 | 37.50 | 0.00 | 0.00% | 3.20 | 0 | 50 | 3.84 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 10.00 | 26.45 | 29.00 | 27.73 | 23.50 | 0.00 | 0.00% | 2.77 | 0 | 85 | 4.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 11.00 | 25.20 | 27.95 | 26.58 | 25.36 | 0.00 | 0.00% | 2.42 | 0 | 14 | 3.18 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/24/2025 4:00:05 PM EST |
| 12.00 | 24.10 | 26.90 | 25.50 | 35.90 | 0.00 | 0.00% | 2.12 | 0 | 520 | 3.18 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 4:00:05 PM EST |
| 13.00 | 23.30 | 25.95 | 24.63 | 22.65 | 0.00 | 0.00% | 1.89 | 0 | 100 | 2.91 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/24/2025 4:00:05 PM EST |
| 14.00 | 22.50 | 24.95 | 23.73 | 24.97 | 0.00 | 0.00% | 1.70 | 0 | 51 | 2.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 15.00 | 21.15 | 24.05 | 22.60 | 19.50 | 0.00 | 0.00% | 1.51 | 0 | 229 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 16.00 | 20.25 | 23.05 | 21.65 | 32.70 | 0.00 | 0.00% | 1.35 | 0 | 63 | 3.00 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 11/24/2025 4:00:05 PM EST |
| 17.00 | 19.35 | 22.00 | 20.68 | 17.17 | 0.00 | 0.00% | 1.22 | 0 | 67 | 2.21 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 18.00 | 18.30 | 21.10 | 19.70 | 16.25 | 0.00 | 0.00% | 1.09 | 0 | 123 | 2.17 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 19.00 | 17.30 | 20.15 | 18.73 | 20.00 | 0.00 | 0.00% | 0.99 | 0 | 112 | 1.99 | 0.98 | 0.00 | -0.02 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 20.00 | 16.30 | 19.10 | 17.70 | 15.00 | 0.00 | 0.00% | 0.89 | 0 | 385 | 1.61 | 0.97 | 0.00 | -0.02 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 21.00 | 15.75 | 18.30 | 17.03 | 30.39 | 0.00 | 0.00% | 0.81 | 0 | 56 | 2.54 | 0.97 | 0.01 | -0.02 | 10/29/2025 | 11/24/2025 4:00:05 PM EST |
| 22.00 | 14.60 | 17.35 | 15.98 | 16.09 | 0.00 | 0.00% | 0.73 | 0 | 640 | 2.44 | 0.96 | 0.01 | -0.03 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 23.00 | 13.50 | 16.35 | 14.93 | 15.70 | 0.00 | 0.00% | 0.65 | 0 | 166 | 1.84 | 0.95 | 0.01 | -0.03 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 24.00 | 13.05 | 15.45 | 14.25 | 19.74 | 0.00 | 0.00% | 0.59 | 0 | 224 | 1.78 | 0.94 | 0.01 | -0.04 | 10/24/2025 | 11/24/2025 4:00:05 PM EST |
| 25.00 | 12.00 | 14.60 | 13.30 | 10.45 | 0.00 | 0.00% | 0.53 | 0 | 951 | 1.84 | 0.92 | 0.01 | -0.04 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 26.00 | 11.20 | 13.75 | 12.48 | 8.00 | 0.00 | 0.00% | 0.48 | 0 | 392 | 1.75 | 0.91 | 0.01 | -0.05 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 27.00 | 10.50 | 12.90 | 11.70 | 12.45 | 0.00 | 0.00% | 0.43 | 0 | 351 | 1.43 | 0.89 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 28.00 | 9.65 | 12.20 | 10.93 | 10.88 | 0.00 | 0.00% | 0.39 | 0 | 142 | 1.41 | 0.87 | 0.02 | -0.06 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 29.00 | 9.00 | 11.15 | 10.08 | 8.44 | 0.00 | 0.00% | 0.35 | 0 | 56 | 1.35 | 0.85 | 0.02 | -0.06 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 30.00 | 8.00 | 10.35 | 9.18 | 9.30 | 0.00 | 0.00% | 0.31 | 0 | 899 | 1.21 | 0.83 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 31.00 | 7.55 | 9.90 | 8.73 | 5.25 | 0.00 | 0.00% | 0.28 | 0 | 171 | 1.14 | 0.81 | 0.02 | -0.07 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 32.00 | 7.05 | 9.25 | 8.15 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 567 | 1.06 | 0.78 | 0.02 | -0.08 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 33.00 | 6.40 | 8.10 | 7.25 | 4.85 | 0.00 | 0.00% | 0.22 | 0 | 188 | 1.14 | 0.76 | 0.02 | -0.08 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 33.50 | 6.05 | 7.75 | 6.90 | % | 0.21 | 0 | 0 | 0.96 | 0.74 | 0.03 | -0.08 | 11/24/2025 4:00:05 PM EST | |||
| 34.00 | 5.70 | 7.45 | 6.58 | 5.05 | 0.00 | 0.00% | 0.19 | 0 | 112 | 1.06 | 0.73 | 0.03 | -0.09 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 34.50 | 5.40 | 7.15 | 6.28 | % | 0.18 | 0 | 0 | 1.26 | 0.71 | 0.03 | -0.09 | 11/24/2025 4:00:05 PM EST | |||
| 35.00 | 5.20 | 6.90 | 6.05 | 7.05 | 0.00 | 0.00% | 0.17 | 0 | 10,924 | 1.15 | 0.70 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 35.50 | 5.05 | 6.60 | 5.83 | 5.75 | -0.40 | -6.51% | 0.16 | 1 | 3 | 1.29 | 0.68 | 0.03 | -0.09 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 36.00 | 4.90 | 6.20 | 5.55 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 4,331 | 1.21 | 0.67 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 36.50 | 4.55 | 5.95 | 5.25 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.23 | 0.65 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 37.00 | 4.55 | 5.50 | 5.03 | 4.50 | -1.62 | -26.48% | 0.14 | 2 | 1,351 | 1.26 | 0.63 | 0.03 | -0.09 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 37.50 | 4.05 | 5.45 | 4.75 | 4.88 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.25 | 0.62 | 0.03 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 38.00 | 3.80 | 5.20 | 4.50 | 5.07 | 0.00 | 0.00% | 0.12 | 0 | 1,145 | 1.18 | 0.60 | 0.03 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 38.50 | 3.60 | 5.00 | 4.30 | % | 0.11 | 0 | 0 | 1.03 | 0.59 | 0.03 | -0.10 | 11/24/2025 4:00:05 PM EST | |||
| 39.00 | 3.40 | 4.80 | 4.10 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 214 | 1.26 | 0.57 | 0.03 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 39.50 | 3.20 | 4.60 | 3.90 | % | 0.10 | 0 | 0 | 0.94 | 0.55 | 0.03 | -0.10 | 11/24/2025 4:00:05 PM EST | |||
| 40.00 | 3.20 | 4.40 | 3.80 | 3.85 | -0.25 | -6.10% | 0.10 | 1 | 5,879 | 1.26 | 0.54 | 0.03 | -0.10 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 41.00 | 3.05 | 4.05 | 3.55 | 3.45 | -0.32 | -8.49% | 0.09 | 2 | 504 | 1.17 | 0.50 | 0.03 | -0.10 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 42.00 | 2.50 | 3.70 | 3.10 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 1,969 | 1.21 | 0.47 | 0.03 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 43.00 | 2.20 | 3.40 | 2.80 | 2.81 | -0.19 | -6.34% | 0.07 | 10 | 777 | 1.16 | 0.44 | 0.03 | -0.09 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 44.00 | 2.09 | 2.87 | 2.48 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 259 | 1.27 | 0.41 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 45.00 | 2.13 | 2.40 | 2.27 | 2.23 | -0.55 | -19.79% | 0.05 | 1 | 7,868 | 1.16 | 0.38 | 0.03 | -0.09 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 46.00 | 1.87 | 2.13 | 2.00 | 2.48 | 0.00 | 0.00% | 0.04 | 0 | 336 | 1.24 | 0.35 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 47.00 | 1.74 | 1.94 | 1.84 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2,162 | 1.16 | 0.32 | 0.03 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 48.00 | 1.57 | 1.75 | 1.66 | 1.58 | -0.54 | -25.48% | 0.03 | 10 | 10,409 | 1.21 | 0.30 | 0.03 | -0.08 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 49.00 | 1.12 | 1.80 | 1.46 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 1,124 | 1.14 | 0.27 | 0.03 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 50.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.30 | -19.36% | 0.03 | 17 | 19,087 | 1.16 | 0.25 | 0.03 | -0.07 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 55.00 | 0.59 | 1.00 | 0.80 | 0.73 | -0.15 | -17.05% | 0.01 | 15 | 4,248 | 1.16 | 0.16 | 0.02 | -0.06 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 60.00 | 0.40 | 0.69 | 0.55 | 0.49 | -0.05 | -9.26% | 0.01 | 5 | 7,998 | 1.17 | 0.10 | 0.02 | -0.04 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 65.00 | 0.03 | 0.67 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 21 | 10,280 | 1.17 | 0.06 | 0.01 | -0.03 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.62 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11,971 | 1.05 | 0.04 | 0.01 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 16,873 | 1.40 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 80.00 | 0.04 | 0.26 | 0.15 | 0.04 | -0.26 | -86.67% | 0.00 | 1 | 54 | 1.78 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 3.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.92 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 611 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 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 | 11/24/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 107 | 3.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 3 | 5.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/24/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 27 | 4.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/24/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 16 | 4.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/24/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.44 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/24/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 163 | 3.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 94 | 3.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,286 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.81 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 11/24/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,147 | 1.89 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/24/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.33 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.48 | -0.02 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4,223 | 1.47 | -0.03 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 21.00 | 0.01 | 0.76 | 0.39 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 545 | 1.50 | -0.03 | 0.01 | -0.02 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 22.00 | 0.04 | 0.40 | 0.22 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 730 | 1.40 | -0.04 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 23.00 | 0.11 | 0.45 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,182 | 1.29 | -0.05 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 24.00 | 0.32 | 0.55 | 0.44 | 0.47 | -0.03 | -6.00% | 0.02 | 1 | 1,194 | 1.45 | -0.06 | 0.01 | -0.04 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 25.00 | 0.29 | 0.95 | 0.62 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 6,383 | 1.26 | -0.08 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 26.00 | 0.60 | 1.06 | 0.83 | 0.72 | +0.11 | +18.04% | 0.03 | 1 | 4,414 | 1.32 | -0.09 | 0.01 | -0.05 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 27.00 | 0.48 | 1.23 | 0.86 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1,110 | 1.26 | -0.11 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 28.00 | 0.66 | 1.40 | 1.03 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 205 | 1.38 | -0.13 | 0.02 | -0.06 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 29.00 | 0.87 | 1.61 | 1.24 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 607 | 1.26 | -0.15 | 0.02 | -0.06 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 30.00 | 1.29 | 1.84 | 1.57 | 1.39 | 0.00 | 0.00% | 0.05 | 0 | 4,981 | 1.24 | -0.17 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 31.00 | 1.55 | 2.11 | 1.83 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 480 | 1.27 | -0.19 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 32.00 | 1.90 | 2.42 | 2.16 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 492 | 1.22 | -0.22 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 33.00 | 2.27 | 2.51 | 2.39 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 258 | 1.25 | -0.24 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 33.50 | 2.46 | 2.70 | 2.58 | 2.57 | % | 0.08 | 1 | 0 | 1.25 | -0.26 | 0.03 | -0.08 | 11/25/2025 | 11/24/2025 4:00:05 PM EST | |
| 34.00 | 2.65 | 2.89 | 2.77 | 2.66 | 0.00 | 0.00% | 0.08 | 0 | 251 | 1.16 | -0.27 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 34.50 | 2.85 | 3.10 | 2.98 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.16 | -0.29 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 35.00 | 3.05 | 3.30 | 3.18 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 6,940 | 1.29 | -0.30 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 35.50 | 3.25 | 3.70 | 3.48 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.16 | -0.32 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 36.00 | 3.55 | 3.75 | 3.65 | 3.63 | -1.07 | -22.77% | 0.10 | 1,011 | 1,114 | 1.22 | -0.33 | 0.03 | -0.09 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 36.50 | 3.70 | 4.45 | 4.08 | % | 0.11 | 0 | 0 | 1.23 | -0.35 | 0.03 | -0.09 | 11/24/2025 4:00:05 PM EST | |||
| 37.00 | 3.95 | 4.75 | 4.35 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 402 | 1.21 | -0.37 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 37.50 | 4.20 | 5.00 | 4.60 | % | 0.12 | 0 | 0 | 1.27 | -0.38 | 0.03 | -0.10 | 11/24/2025 4:00:05 PM EST | |||
| 38.00 | 4.45 | 5.25 | 4.85 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 2,677 | 1.21 | -0.40 | 0.03 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 38.50 | 4.70 | 5.75 | 5.23 | % | 0.14 | 0 | 0 | 1.22 | -0.41 | 0.03 | -0.10 | 11/24/2025 4:00:05 PM EST | |||
| 39.00 | 5.05 | 5.85 | 5.45 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 203 | 1.20 | -0.43 | 0.03 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 39.50 | 5.35 | 6.15 | 5.75 | % | 0.15 | 0 | 0 | 1.21 | -0.45 | 0.03 | -0.10 | 11/24/2025 4:00:05 PM EST | |||
| 40.00 | 5.60 | 6.60 | 6.10 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 535 | 1.16 | -0.46 | 0.03 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 41.00 | 6.25 | 7.25 | 6.75 | 9.35 | 0.00 | 0.00% | 0.16 | 0 | 267 | 1.19 | -0.50 | 0.03 | -0.10 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 42.00 | 6.90 | 7.90 | 7.40 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 343 | 1.17 | -0.53 | 0.03 | -0.10 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 43.00 | 7.10 | 8.90 | 8.00 | 10.39 | 0.00 | 0.00% | 0.19 | 0 | 657 | 1.20 | -0.56 | 0.03 | -0.09 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 44.00 | 7.85 | 9.50 | 8.68 | 12.07 | 0.00 | 0.00% | 0.20 | 0 | 646 | 1.06 | -0.59 | 0.03 | -0.09 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 45.00 | 8.35 | 10.25 | 9.30 | 9.74 | 0.00 | 0.00% | 0.21 | 0 | 1,773 | 1.08 | -0.62 | 0.03 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 46.00 | 9.30 | 11.40 | 10.35 | 10.70 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.21 | -0.65 | 0.03 | -0.09 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 47.00 | 10.45 | 11.90 | 11.18 | 10.78 | +0.43 | +4.16% | 0.24 | 1 | 397 | 1.15 | -0.68 | 0.03 | -0.08 | 11/25/2025 | 11/24/2025 4:00:05 PM EST |
| 48.00 | 10.45 | 13.00 | 11.73 | 12.65 | 0.00 | 0.00% | 0.24 | 0 | 80 | 1.31 | -0.70 | 0.03 | -0.08 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 49.00 | 11.75 | 13.80 | 12.78 | 16.33 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.29 | -0.73 | 0.03 | -0.08 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 50.00 | 12.15 | 15.15 | 13.65 | 13.95 | 0.00 | 0.00% | 0.27 | 0 | 146 | 1.20 | -0.75 | 0.03 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 55.00 | 16.65 | 19.00 | 17.83 | 17.69 | 0.00 | 0.00% | 0.32 | 0 | 172 | 1.31 | -0.84 | 0.02 | -0.06 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 60.00 | 21.40 | 23.75 | 22.58 | 22.96 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.63 | -0.90 | 0.02 | -0.04 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 65.00 | 26.20 | 29.05 | 27.63 | 18.50 | 0.00 | 0.00% | 0.43 | 0 | 21 | 1.76 | -0.94 | 0.01 | -0.03 | 11/4/2025 | 11/24/2025 4:00:05 PM EST |
| 70.00 | 31.15 | 33.90 | 32.53 | 20.40 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.88 | -0.96 | 0.01 | -0.02 | 11/3/2025 | 11/24/2025 4:00:05 PM EST |
| 75.00 | 36.05 | 38.85 | 37.45 | % | 0.50 | 0 | 0 | 1.98 | -0.98 | 0.00 | -0.01 | 11/24/2025 4:00:05 PM EST | |||
| 80.00 | 41.00 | 43.85 | 42.43 | % | 0.53 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.01 | 11/24/2025 4:00:05 PM EST | |||
| 85.00 | 46.00 | 48.85 | 47.43 | % | 0.56 | 0 | 0 | 2.20 | -0.99 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 90.00 | 51.00 | 53.85 | 52.43 | % | 0.58 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 95.00 | 56.05 | 58.90 | 57.48 | % | 0.61 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 100.00 | 61.00 | 63.90 | 62.45 | % | 0.62 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST |