Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.96 as of 2/13/2026 7:33:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.35 | 11.80 | 11.08 | 11.20 | +2.00 | +21.74% | 1.11 | 3 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 11.00 | 9.05 | 10.90 | 9.98 | 10.30 | +1.85 | +21.90% | 0.91 | 70 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 12.00 | 7.70 | 9.80 | 8.75 | 8.29 | +0.84 | +11.28% | 0.73 | 1 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 13.00 | 6.95 | 8.75 | 7.85 | 7.43 | +2.53 | +51.64% | 0.60 | 1 | 17 | 3.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 13.50 | 6.55 | 8.30 | 7.43 | % | 0.55 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 14.00 | 6.10 | 7.90 | 7.00 | 4.05 | 0.00 | 0.00% | 0.50 | 0 | 48 | 3.57 | 0.99 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 14.50 | 5.85 | 7.35 | 6.60 | % | 0.46 | 0 | 0 | 3.29 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 15.00 | 5.70 | 6.30 | 6.00 | 5.97 | +0.89 | +17.52% | 0.40 | 20 | 637 | 2.21 | 0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 15.50 | 4.85 | 6.30 | 5.58 | % | 0.36 | 0 | 0 | 2.81 | 0.97 | 0.02 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 16.00 | 4.70 | 5.45 | 5.08 | 5.02 | +1.22 | +32.11% | 0.32 | 20 | 323 | 2.13 | 0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 16.50 | 4.25 | 5.05 | 4.65 | 4.65 | % | 0.28 | 2 | 0 | 2.10 | 0.95 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST | |
| 17.00 | 3.80 | 4.30 | 4.05 | 3.95 | +1.36 | +52.51% | 0.24 | 143 | 308 | 1.58 | 0.93 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 17.50 | 3.10 | 4.10 | 3.60 | 3.89 | +1.29 | +49.62% | 0.21 | 1 | 7 | 1.82 | 0.91 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 18.00 | 2.82 | 3.35 | 3.09 | 3.27 | +1.18 | +56.46% | 0.17 | 75 | 234 | 1.34 | 0.89 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 18.50 | 2.20 | 3.30 | 2.75 | 2.54 | +1.24 | +95.39% | 0.15 | 4 | 15 | 1.69 | 0.85 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.00 | 2.15 | 2.51 | 2.33 | 2.20 | +0.78 | +54.93% | 0.12 | 387 | 652 | 0.95 | 0.80 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.50 | 1.57 | 2.20 | 1.89 | 1.92 | +0.67 | +53.60% | 0.10 | 602 | 187 | 0.88 | 0.75 | 0.13 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.00 | 1.53 | 1.60 | 1.57 | 1.54 | +0.57 | +58.77% | 0.08 | 3,983 | 4,248 | 0.89 | 0.68 | 0.15 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.50 | 1.20 | 1.30 | 1.25 | 1.17 | +0.41 | +53.95% | 0.06 | 547 | 235 | 0.86 | 0.60 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.00 | 0.93 | 1.04 | 0.99 | 0.94 | +0.35 | +59.33% | 0.05 | 2,761 | 5,912 | 0.86 | 0.52 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.50 | 0.72 | 0.77 | 0.75 | 0.72 | +0.29 | +67.45% | 0.03 | 1,332 | 497 | 0.84 | 0.44 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.00 | 0.54 | 0.56 | 0.55 | 0.56 | +0.23 | +69.70% | 0.03 | 6,293 | 8,185 | 0.82 | 0.36 | 0.15 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.50 | 0.38 | 0.41 | 0.40 | 0.38 | +0.14 | +58.34% | 0.02 | 1,467 | 1,311 | 0.81 | 0.29 | 0.14 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.00 | 0.28 | 0.30 | 0.29 | 0.28 | +0.10 | +55.56% | 0.01 | 3,064 | 3,563 | 0.81 | 0.23 | 0.12 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 848 | 390 | 0.81 | 0.17 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.00 | 0.14 | 0.15 | 0.15 | 0.17 | +0.08 | +88.89% | 0.01 | 4,619 | 2,096 | 0.82 | 0.13 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 0.00 | 714 | 384 | 0.84 | 0.10 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 6,941 | 6,204 | 0.87 | 0.08 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 385 | 429 | 0.89 | 0.06 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 479 | 2,288 | 0.92 | 0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.50 | 0.02 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 89 | 505 | 0.91 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 171 | 3,893 | 1.01 | 0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 112 | 342 | 0.94 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 465 | 1,546 | 1.04 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 4,349 | 1.16 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 40 | 3,990 | 1.12 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 311 | 630 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,796 | 11,147 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 2,390 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.51 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 3,332 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 3,045 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 33.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 284 | 2,532 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 34.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 150 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 12,128 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 102 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 3,872 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 173 | 2,883 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,334 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 1,369 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 304 | 18,934 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,121 | 2.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 3,347 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 70 | 1,887 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 1,196 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 180 | 11,756 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 721 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 1,110 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 631 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 455 | 2.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 580 | 13,079 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 153 | 5,621 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 11,562 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 229 | 4,683 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,408 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 2,169 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 3,677 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,206 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,676 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,103 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,085 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,770 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 812 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 733 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 3,604 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,732 | 1,453 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2,273 | 42 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 65 | 1,585 | 1.45 | -0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 33 | 11 | 1.29 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 447 | 5,992 | 1.24 | -0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 15.50 | 0.02 | 0.05 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 11 | 1.15 | -0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 305 | 4,371 | 1.19 | -0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 16.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.21 | -75.00% | 0.00 | 4 | 192 | 1.10 | -0.05 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 0.01 | 389 | 3,510 | 1.05 | -0.07 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 17.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.29 | -69.05% | 0.01 | 71 | 74 | 1.00 | -0.09 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 18.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.28 | -62.23% | 0.01 | 879 | 4,068 | 0.97 | -0.11 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 18.50 | 0.21 | 0.26 | 0.24 | 0.22 | -0.35 | -61.41% | 0.01 | 258 | 1,233 | 0.95 | -0.15 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.00 | 0.28 | 0.33 | 0.31 | 0.32 | -0.42 | -56.76% | 0.02 | 689 | 4,986 | 0.90 | -0.20 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.50 | 0.40 | 0.45 | 0.43 | 0.43 | -0.48 | -52.75% | 0.02 | 128 | 928 | 0.89 | -0.25 | 0.13 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.00 | 0.55 | 0.57 | 0.56 | 0.59 | -0.62 | -51.24% | 0.03 | 1,167 | 5,014 | 0.87 | -0.32 | 0.15 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.50 | 0.72 | 0.82 | 0.77 | 0.79 | -0.94 | -54.34% | 0.04 | 259 | 86 | 0.87 | -0.40 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.00 | 0.93 | 1.02 | 0.98 | 1.00 | -1.10 | -52.39% | 0.05 | 1,051 | 1,632 | 0.84 | -0.48 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.50 | 1.20 | 1.32 | 1.26 | 1.36 | -0.92 | -40.36% | 0.06 | 370 | 178 | 0.83 | -0.56 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.00 | 1.52 | 1.66 | 1.59 | 1.63 | -0.92 | -36.08% | 0.07 | 770 | 633 | 0.84 | -0.64 | 0.15 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.50 | 1.50 | 2.46 | 1.98 | 2.09 | -1.11 | -34.69% | 0.09 | 44 | 1,136 | 1.29 | -0.71 | 0.14 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.00 | 2.08 | 2.37 | 2.23 | 2.37 | -1.06 | -30.91% | 0.10 | 104 | 2,499 | 0.62 | -0.77 | 0.12 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.50 | 2.64 | 3.25 | 2.95 | 2.80 | -1.45 | -34.12% | 0.13 | 18 | 3 | 1.03 | -0.83 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.00 | 2.95 | 3.20 | 3.08 | 3.39 | -1.01 | -22.96% | 0.13 | 121 | 4,955 | 0.95 | -0.87 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.50 | 3.00 | 4.15 | 3.58 | 4.05 | -1.28 | -24.02% | 0.15 | 2 | 208 | 1.47 | -0.90 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.00 | 3.90 | 4.15 | 4.03 | 4.28 | -1.18 | -21.62% | 0.16 | 170 | 5,338 | 1.27 | -0.92 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.50 | 4.20 | 5.30 | 4.75 | 4.66 | -1.21 | -20.62% | 0.19 | 32 | 166 | 1.83 | -0.94 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.00 | 4.85 | 5.25 | 5.05 | 5.12 | -1.20 | -18.99% | 0.19 | 26 | 1,321 | 1.21 | -0.95 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.50 | 5.20 | 6.25 | 5.73 | 5.50 | -1.52 | -21.66% | 0.22 | 17 | 225 | 1.96 | -0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.00 | 5.95 | 6.20 | 6.08 | 6.23 | -1.10 | -15.01% | 0.23 | 162 | 1,562 | 1.25 | -0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.50 | 6.35 | 6.95 | 6.65 | 6.53 | -1.23 | -15.86% | 0.24 | 4 | 582 | 1.75 | -0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.00 | 6.65 | 7.45 | 7.05 | 7.08 | -1.24 | -14.91% | 0.25 | 76 | 2,160 | 1.83 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.50 | 6.60 | 8.80 | 7.70 | 9.04 | 0.00 | 0.00% | 0.27 | 0 | 123 | 3.00 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 29.00 | 7.80 | 8.50 | 8.15 | 8.09 | -1.66 | -17.03% | 0.28 | 54 | 992 | 2.05 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.50 | 7.80 | 9.15 | 8.48 | 8.21 | -2.01 | -19.67% | 0.29 | 7 | 813 | 2.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 30.00 | 8.75 | 9.40 | 9.08 | 8.86 | -1.44 | -13.99% | 0.30 | 26 | 207 | 2.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 30.50 | 8.85 | 10.05 | 9.45 | 12.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 31.00 | 9.45 | 10.40 | 9.93 | 9.53 | -1.85 | -16.26% | 0.32 | 39 | 91 | 2.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 31.50 | 9.85 | 11.80 | 10.83 | 11.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 32.00 | 10.50 | 11.35 | 10.93 | 10.53 | -1.82 | -14.74% | 0.34 | 1 | 41 | 2.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 32.50 | 10.85 | 12.80 | 11.83 | 12.76 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.82 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 33.00 | 11.35 | 12.55 | 11.95 | 11.79 | -2.06 | -14.88% | 0.36 | 3 | 307 | 2.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 33.50 | 11.75 | 13.80 | 12.78 | 14.12 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 34.00 | 12.35 | 13.60 | 12.98 | 13.60 | -0.10 | -0.73% | 0.38 | 2 | 27 | 2.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 34.50 | 12.75 | 14.80 | 13.78 | 16.44 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 35.00 | 13.75 | 14.30 | 14.03 | 14.10 | -1.30 | -8.45% | 0.40 | 4 | 59 | 2.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 35.50 | 13.85 | 15.80 | 14.83 | 6.47 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:45 PM EST |
| 36.00 | 14.30 | 16.65 | 15.48 | 16.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 37.00 | 15.35 | 17.30 | 16.33 | 16.80 | 0.00 | 0.00% | 0.44 | 0 | 6 | 4.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 38.00 | 16.25 | 18.30 | 17.28 | 19.70 | 0.00 | 0.00% | 0.45 | 0 | 28 | 4.34 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 39.00 | 17.30 | 19.30 | 18.30 | 19.55 | -1.80 | -8.44% | 0.47 | 1 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 40.00 | 18.45 | 19.70 | 19.08 | 18.45 | -3.90 | -17.45% | 0.48 | 123 | 84 | 3.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 41.00 | 19.25 | 22.05 | 20.65 | 19.25 | -4.10 | -17.56% | 0.50 | 8 | 6 | 5.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 42.00 | 20.30 | 22.30 | 21.30 | 20.30 | -1.60 | -7.31% | 0.51 | 14 | 10 | 4.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 43.00 | 21.30 | 23.30 | 22.30 | 21.30 | -1.20 | -5.34% | 0.52 | 31 | 21 | 4.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 44.00 | 22.30 | 25.05 | 23.68 | 22.30 | -2.90 | -11.51% | 0.54 | 28 | 19 | 5.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 45.00 | 23.15 | 25.30 | 24.23 | 23.44 | -3.91 | -14.30% | 0.54 | 230 | 150 | 4.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 46.00 | 24.35 | 26.30 | 25.33 | 24.35 | -4.00 | -14.11% | 0.55 | 9 | 15 | 5.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 47.00 | 25.30 | 26.90 | 26.10 | 25.31 | -1.40 | -5.25% | 0.56 | 560 | 406 | 4.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 48.00 | 26.25 | 29.05 | 27.65 | 27.60 | -1.10 | -3.84% | 0.58 | 4 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 49.00 | 27.30 | 30.05 | 28.68 | 30.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.99 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 50.00 | 28.30 | 31.05 | 29.68 | 28.30 | -4.05 | -12.52% | 0.59 | 24 | 15 | 6.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 55.00 | 33.25 | 36.05 | 34.65 | 35.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 60.00 | 38.10 | 41.05 | 39.58 | 38.10 | -4.25 | -10.04% | 0.66 | 5 | 3 | 6.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 43.00 | 45.30 | 44.15 | 43.00 | -4.35 | -9.19% | 0.68 | 37 | 19 | 7.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 47.95 | 51.05 | 49.50 | 37.51 | 0.00 | 0.00% | 0.71 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 52.30 | 56.15 | 54.23 | 45.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 57.75 | 61.15 | 59.45 | 62.35 | 0.00 | 0.00% | 0.74 | 0 | 3 | 7.85 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 85.00 | 62.70 | 66.15 | 64.43 | 62.70 | -4.65 | -6.91% | 0.76 | 57 | 25 | 8.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 67.70 | 71.15 | 69.43 | 60.34 | 0.00 | 0.00% | 0.77 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:45 PM EST |
| 95.00 | 72.75 | 76.15 | 74.45 | 65.32 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:45 PM EST |
| 100.00 | 77.70 | 81.15 | 79.43 | 70.15 | 0.00 | 0.00% | 0.79 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:45 PM EST |
| 105.00 | 82.80 | 86.05 | 84.43 | 85.72 | 0.00 | 0.00% | 0.80 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |