Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $26.00 as of 11/21/2025 8:29:12 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 | 10.00 | 12.55 | 11.28 | 11.64 | 0.00 | 0.00% | 0.75 | 0 | 10 | 3.50 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 16.00 | 9.05 | 11.40 | 10.23 | % | 0.64 | 0 | 0 | 3.07 | 0.98 | 0.01 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 17.00 | 8.15 | 10.20 | 9.18 | % | 0.54 | 0 | 0 | 2.62 | 0.96 | 0.01 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 18.00 | 7.15 | 9.55 | 8.35 | % | 0.46 | 0 | 0 | 2.66 | 0.94 | 0.02 | -0.02 | 11/21/2025 3:59:59 PM EST | |||
| 19.00 | 6.25 | 8.75 | 7.50 | 6.47 | -1.68 | -20.62% | 0.39 | 1 | 6 | 2.55 | 0.92 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 5.40 | 7.45 | 6.43 | 9.87 | 0.00 | 0.00% | 0.32 | 0 | 47 | 2.09 | 0.88 | 0.03 | -0.04 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 21.00 | 4.95 | 6.05 | 5.50 | 5.95 | -0.50 | -7.76% | 0.26 | 1 | 1 | 1.59 | 0.84 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 22.00 | 4.65 | 6.20 | 5.43 | % | 0.25 | 0 | 0 | 1.67 | 0.79 | 0.05 | -0.06 | 11/21/2025 3:59:59 PM EST | |||
| 23.00 | 2.68 | 5.00 | 3.84 | 9.39 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.73 | 0.73 | 0.05 | -0.07 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 24.00 | 3.35 | 3.65 | 3.50 | 3.40 | -3.33 | -49.48% | 0.15 | 84 | 1 | 1.26 | 0.67 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 25.00 | 2.78 | 2.98 | 2.88 | 2.94 | -0.46 | -13.53% | 0.12 | 225 | 225 | 1.22 | 0.60 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 26.00 | 2.24 | 2.46 | 2.35 | 2.30 | -0.63 | -21.51% | 0.09 | 387 | 33 | 1.20 | 0.54 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 27.00 | 1.82 | 2.01 | 1.92 | 1.91 | -0.52 | -21.40% | 0.07 | 233 | 173 | 1.18 | 0.47 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 28.00 | 1.49 | 1.60 | 1.55 | 1.58 | -0.47 | -22.93% | 0.06 | 711 | 335 | 1.18 | 0.41 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 29.00 | 1.16 | 1.30 | 1.23 | 1.25 | -0.37 | -22.84% | 0.04 | 160 | 98 | 1.17 | 0.35 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 0.94 | 1.01 | 0.98 | 1.01 | -0.43 | -29.87% | 0.03 | 1,881 | 1,091 | 1.16 | 0.29 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 30.50 | 0.81 | 0.93 | 0.87 | 0.98 | -0.45 | -31.47% | 0.03 | 37 | 121 | 1.16 | 0.27 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 31.00 | 0.74 | 0.82 | 0.78 | 0.79 | -0.38 | -32.48% | 0.03 | 767 | 470 | 1.16 | 0.24 | 0.05 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 31.50 | 0.64 | 0.76 | 0.70 | 0.70 | -0.40 | -36.37% | 0.02 | 53 | 75 | 1.17 | 0.22 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 32.00 | 0.57 | 0.69 | 0.63 | 0.66 | -0.34 | -34.00% | 0.02 | 566 | 317 | 1.17 | 0.20 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 32.50 | 0.50 | 0.59 | 0.55 | 0.60 | -0.39 | -39.40% | 0.02 | 18 | 2,040 | 1.17 | 0.18 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 33.00 | 0.45 | 0.55 | 0.50 | 0.42 | -0.38 | -47.50% | 0.02 | 213 | 2,149 | 1.17 | 0.17 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 33.50 | 0.40 | 0.53 | 0.47 | 0.53 | -0.34 | -39.08% | 0.01 | 22 | 43 | 1.19 | 0.15 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 34.00 | 0.33 | 0.60 | 0.47 | 0.40 | -0.34 | -45.95% | 0.01 | 252 | 182 | 1.23 | 0.14 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 34.50 | 0.31 | 0.40 | 0.36 | 0.33 | -0.29 | -46.78% | 0.01 | 198 | 180 | 1.18 | 0.12 | 0.04 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 35.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.23 | -42.60% | 0.01 | 618 | 841 | 1.20 | 0.11 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 35.50 | 0.24 | 0.50 | 0.37 | 0.25 | -0.35 | -58.34% | 0.01 | 1,066 | 90 | 1.27 | 0.10 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.24 | -48.00% | 0.01 | 71 | 234 | 1.21 | 0.09 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 36.50 | 0.20 | 0.32 | 0.26 | 0.24 | -0.21 | -46.67% | 0.01 | 46 | 106 | 1.23 | 0.08 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 37.00 | 0.07 | 0.22 | 0.15 | 0.22 | -0.12 | -35.30% | 0.00 | 82 | 203 | 1.10 | 0.07 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 37.50 | 0.15 | 0.21 | 0.18 | 0.21 | -0.14 | -40.00% | 0.00 | 102 | 40 | 1.20 | 0.06 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 38.00 | 0.17 | 0.18 | 0.18 | 0.19 | -0.24 | -55.82% | 0.00 | 70 | 247 | 1.23 | 0.06 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 0.19 | 0.10 | 0.16 | -0.24 | -60.00% | 0.00 | 21 | 35 | 1.28 | 0.05 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 39.00 | 0.02 | 0.15 | 0.09 | 0.18 | -0.12 | -40.00% | 0.00 | 58 | 139 | 1.09 | 0.05 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 39.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 0.00 | 12 | 21 | 1.23 | 0.04 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 40.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 465 | 1,251 | 1.27 | 0.04 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 40.50 | 0.00 | 0.14 | 0.07 | 0.13 | -0.12 | -48.00% | 0.00 | 67 | 57 | 1.29 | 0.03 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 41.00 | 0.07 | 0.12 | 0.10 | 0.20 | -0.01 | -4.77% | 0.00 | 2 | 148 | 1.25 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 41.50 | 0.00 | 0.12 | 0.06 | 0.15 | -0.90 | -85.72% | 0.00 | 1 | 24 | 1.33 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 42.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.09 | -47.37% | 0.00 | 36 | 266 | 1.29 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 43.00 | 0.08 | 0.17 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 15 | 254 | 1.40 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 44.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 55 | 244 | 1.42 | 0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 44.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.83 | 0.01 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 14 | 756 | 1.79 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.27 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 46.00 | 0.08 | 0.22 | 0.15 | 0.19 | +0.05 | +35.72% | 0.00 | 64 | 259 | 1.59 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.33 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 47.00 | 0.01 | 0.47 | 0.24 | 0.10 | -0.03 | -23.08% | 0.01 | 10 | 183 | 1.62 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 103 | 1.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 48.00 | 0.05 | 0.16 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 142 | 590 | 1.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 48.50 | 0.07 | 0.08 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 49.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 153 | 1.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 78 | 1,476 | 1.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 51.00 | 0.05 | 0.36 | 0.21 | 0.18 | +0.06 | +50.00% | 0.00 | 73 | 138 | 1.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 52.00 | 0.03 | 0.58 | 0.31 | 0.07 | -0.02 | -22.23% | 0.01 | 5 | 364 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 53.00 | 0.05 | 0.38 | 0.22 | 0.05 | -0.15 | -75.00% | 0.00 | 83 | 180 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 53.50 | 0.00 | 0.53 | 0.27 | 0.33 | +0.32 | +3,200.00% | 0.01 | 2 | 52 | 2.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 54.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 130 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 0.06 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 33 | 508 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 56.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 23 | 301 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 57.00 | 0.02 | 0.40 | 0.21 | 0.04 | -0.33 | -89.19% | 0.00 | 19 | 367 | 2.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.02 | -33.34% | 0.00 | 26 | 263 | 2.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 171 | 2.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 166 | 652 | 2.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 61.00 | 0.05 | 0.75 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 17 | 120 | 2.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 109 | 2.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.28 | 0.14 | 0.28 | +0.26 | +1,300.00% | 0.00 | 3 | 45 | 2.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 434 | 2.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 1,292 | 2.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 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 | 0.02 | 0.17 | 0.10 | 0.15 | +0.12 | +400.00% | 0.01 | 554 | 1 | 1.48 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.08 | -32.00% | 0.01 | 11 | 1 | 1.99 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 17.00 | 0.06 | 0.50 | 0.28 | 0.30 | % | 0.02 | 2 | 0 | 1.53 | -0.04 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST | |
| 18.00 | 0.22 | 0.54 | 0.38 | 0.27 | -0.08 | -22.86% | 0.02 | 21 | 10 | 1.55 | -0.06 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 19.00 | 0.32 | 0.59 | 0.46 | 0.38 | -0.14 | -26.93% | 0.02 | 120 | 6,000 | 1.46 | -0.08 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 0.46 | 0.50 | 0.48 | 0.50 | -0.10 | -16.67% | 0.02 | 297 | 14,179 | 1.31 | -0.12 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 21.00 | 0.61 | 0.70 | 0.66 | 0.64 | -0.15 | -18.99% | 0.03 | 137 | 28 | 1.28 | -0.16 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 22.00 | 0.81 | 0.88 | 0.85 | 0.82 | -0.25 | -23.37% | 0.04 | 267 | 448 | 1.22 | -0.21 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 23.00 | 1.07 | 1.16 | 1.12 | 1.10 | -0.18 | -14.07% | 0.05 | 179 | 2,133 | 1.19 | -0.27 | 0.05 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 24.00 | 1.40 | 1.50 | 1.45 | 1.40 | -0.33 | -19.08% | 0.06 | 279 | 202 | 1.16 | -0.33 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 25.00 | 1.77 | 1.91 | 1.84 | 1.81 | -0.34 | -15.82% | 0.07 | 1,137 | 3,050 | 1.13 | -0.40 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 26.00 | 2.26 | 2.40 | 2.33 | 2.30 | -0.40 | -14.82% | 0.09 | 426 | 157 | 1.12 | -0.46 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 27.00 | 2.75 | 3.05 | 2.90 | 2.74 | -0.51 | -15.70% | 0.11 | 183 | 259 | 1.11 | -0.53 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 28.00 | 3.35 | 3.60 | 3.48 | 3.52 | -0.28 | -7.37% | 0.12 | 98 | 573 | 1.08 | -0.59 | 0.07 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 29.00 | 4.05 | 4.40 | 4.23 | 4.30 | -0.09 | -2.05% | 0.15 | 117 | 170 | 1.10 | -0.65 | 0.06 | -0.08 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 4.80 | 5.05 | 4.93 | 4.90 | -0.15 | -2.97% | 0.16 | 153 | 620 | 1.05 | -0.71 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 30.50 | 4.85 | 6.50 | 5.68 | 5.76 | +0.23 | +4.16% | 0.19 | 13 | 35 | 1.22 | -0.73 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 31.00 | 5.60 | 6.90 | 6.25 | 5.79 | -0.11 | -1.87% | 0.20 | 28 | 161 | 1.35 | -0.76 | 0.05 | -0.07 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 31.50 | 5.65 | 7.30 | 6.48 | 6.07 | -0.27 | -4.26% | 0.21 | 41 | 59 | 1.18 | -0.78 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 32.00 | 6.05 | 7.85 | 6.95 | 6.38 | +0.13 | +2.08% | 0.22 | 54 | 753 | 1.17 | -0.80 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 32.50 | 6.55 | 8.25 | 7.40 | 6.74 | +1.06 | +18.67% | 0.23 | 7 | 149 | 1.19 | -0.82 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 33.00 | 6.80 | 7.90 | 7.35 | 7.56 | +0.38 | +5.30% | 0.22 | 1,021 | 1,260 | 1.53 | -0.83 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 33.50 | 7.50 | 8.70 | 8.10 | 7.63 | +0.53 | +7.47% | 0.24 | 2 | 26 | 1.02 | -0.85 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 34.00 | 7.10 | 9.25 | 8.18 | 8.37 | +0.07 | +0.85% | 0.24 | 12 | 114 | 1.75 | -0.86 | 0.04 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 34.50 | 8.20 | 9.30 | 8.75 | 7.82 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.52 | -0.88 | 0.04 | -0.04 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 35.00 | 8.95 | 9.55 | 9.25 | 9.33 | +0.39 | +4.37% | 0.26 | 1,155 | 1,963 | 1.39 | -0.89 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 35.50 | 9.45 | 10.25 | 9.85 | 10.15 | +0.35 | +3.58% | 0.28 | 2 | 52 | 1.58 | -0.90 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 36.00 | 9.60 | 10.50 | 10.05 | 9.95 | -0.40 | -3.87% | 0.28 | 33 | 308 | 1.43 | -0.91 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 36.50 | 9.90 | 11.40 | 10.65 | 10.84 | +5.23 | +93.23% | 0.29 | 1 | 16 | 1.77 | -0.92 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 37.00 | 10.85 | 11.40 | 11.13 | 11.55 | +0.60 | +5.48% | 0.30 | 15 | 301 | 1.70 | -0.93 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 37.50 | 10.45 | 12.45 | 11.45 | 11.52 | +0.34 | +3.05% | 0.31 | 1 | 9 | 1.89 | -0.94 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 38.00 | 11.10 | 12.35 | 11.73 | 12.05 | +0.30 | +2.56% | 0.31 | 52 | 515 | 1.44 | -0.94 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 38.50 | 10.90 | 13.00 | 11.95 | 12.64 | +5.44 | +75.56% | 0.31 | 20 | 32 | 1.62 | -0.95 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 39.00 | 12.40 | 13.40 | 12.90 | 12.52 | -0.45 | -3.47% | 0.33 | 92 | 424 | 1.56 | -0.95 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 39.50 | 11.95 | 14.40 | 13.18 | 8.70 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.01 | -0.96 | 0.02 | -0.02 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 40.00 | 13.85 | 14.30 | 14.08 | 13.96 | +0.16 | +1.16% | 0.35 | 967 | 2,946 | 1.40 | -0.96 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 40.50 | 13.20 | 15.30 | 14.25 | 15.00 | +0.21 | +1.42% | 0.35 | 2 | 54 | 2.01 | -0.97 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 41.00 | 14.60 | 15.40 | 15.00 | 15.05 | -0.15 | -0.99% | 0.37 | 36 | 155 | 1.69 | -0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 41.50 | 14.15 | 16.75 | 15.45 | 10.57 | 0.00 | 0.00% | 0.37 | 0 | 20 | 2.40 | -0.98 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 42.00 | 15.10 | 16.25 | 15.68 | 17.24 | +1.32 | +8.30% | 0.37 | 8 | 311 | 1.86 | -0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 43.00 | 16.75 | 17.30 | 17.03 | 17.00 | +0.29 | +1.74% | 0.40 | 37 | 371 | 1.76 | -0.98 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 44.00 | 17.25 | 18.70 | 17.98 | 18.00 | +0.38 | +2.16% | 0.41 | 23 | 320 | 2.16 | -0.99 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 44.50 | 17.45 | 19.70 | 18.58 | 13.25 | 0.00 | 0.00% | 0.42 | 0 | 20 | 2.57 | -0.99 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 45.00 | 18.25 | 19.40 | 18.83 | 18.65 | -0.01 | -0.06% | 0.42 | 95 | 1,473 | 1.93 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 45.50 | 18.75 | 20.35 | 19.55 | 21.19 | +5.83 | +37.96% | 0.43 | 14 | 124 | 2.38 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 46.00 | 19.20 | 20.50 | 19.85 | 19.89 | +0.36 | +1.85% | 0.43 | 13 | 184 | 2.10 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 46.50 | 20.10 | 21.40 | 20.75 | 16.96 | 0.00 | 0.00% | 0.45 | 0 | 92 | 2.47 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 47.00 | 20.50 | 21.30 | 20.90 | 21.03 | +0.62 | +3.04% | 0.44 | 88 | 224 | 1.92 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 47.50 | 20.55 | 22.40 | 21.48 | 21.72 | -0.18 | -0.83% | 0.45 | 10 | 101 | 2.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 48.00 | 20.55 | 23.75 | 22.15 | 21.90 | -0.03 | -0.14% | 0.46 | 61 | 423 | 3.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 48.50 | 21.55 | 23.45 | 22.50 | 23.20 | +0.92 | +4.13% | 0.46 | 3 | 25 | 2.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 49.00 | 22.05 | 25.05 | 23.55 | 23.50 | +0.60 | +2.62% | 0.48 | 22 | 145 | 3.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 49.50 | 22.35 | 25.55 | 23.95 | 24.33 | +3.38 | +16.14% | 0.48 | 2 | 30 | 3.42 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 23.85 | 24.55 | 24.20 | 23.98 | +0.41 | +1.74% | 0.48 | 82 | 2,175 | 2.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 51.00 | 24.65 | 26.80 | 25.73 | 24.95 | +1.23 | +5.19% | 0.50 | 7 | 202 | 3.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 52.00 | 25.75 | 26.90 | 26.33 | 26.01 | +0.71 | +2.81% | 0.51 | 9 | 258 | 2.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 52.50 | 25.35 | 28.55 | 26.95 | 15.90 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 53.00 | 26.40 | 28.00 | 27.20 | 23.69 | 0.00 | 0.00% | 0.51 | 0 | 25 | 2.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 53.50 | 26.35 | 29.55 | 27.95 | 21.70 | 0.00 | 0.00% | 0.52 | 0 | 9 | 3.64 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 54.00 | 26.90 | 29.30 | 28.10 | 27.31 | 0.00 | 0.00% | 0.52 | 0 | 17 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 28.75 | 29.70 | 29.23 | 28.56 | 0.00 | 0.00% | 0.53 | 0 | 105 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 56.00 | 28.90 | 32.00 | 30.45 | 26.10 | 0.00 | 0.00% | 0.54 | 0 | 26 | 3.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 57.00 | 30.35 | 32.95 | 31.65 | 30.65 | +2.85 | +10.26% | 0.56 | 27 | 14 | 3.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 58.00 | 31.45 | 32.40 | 31.93 | 31.90 | +0.50 | +1.60% | 0.55 | 11 | 20 | 2.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 59.00 | 31.95 | 34.20 | 33.08 | 26.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 32.90 | 35.55 | 34.23 | 32.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 61.00 | 33.90 | 36.15 | 35.03 | 35.34 | +14.49 | +69.50% | 0.57 | 8 | 10 | 3.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 62.00 | 35.10 | 37.15 | 36.13 | 18.11 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:59 PM EST |
| 63.00 | 35.80 | 38.15 | 36.98 | 36.02 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 37.80 | 40.15 | 38.98 | 36.00 | 0.00 | 0.00% | 0.60 | 0 | 6 | 3.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 42.95 | 45.60 | 44.28 | 41.27 | 0.00 | 0.00% | 0.63 | 0 | 23 | 4.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |