Options Chain for HUT 8 CORP COM (HUT) - $71.00 as of 4/29/2026 9:32:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 49.15 | 52.10 | 50.63 | 50.97 | +0.30 | +0.60% | 2.53 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 25.00 | 44.25 | 46.90 | 45.58 | 46.02 | +1.02 | +2.27% | 1.82 | 6 | 2 | 9.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 30.00 | 39.85 | 42.60 | 41.23 | 41.04 | -1.61 | -3.78% | 1.37 | 4 | 108 | 7.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 35.00 | 34.20 | 37.10 | 35.65 | 37.67 | 0.00 | 0.00% | 1.02 | 0 | 3 | 6.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 38.00 | 31.15 | 34.10 | 32.63 | % | 0.86 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 39.00 | 30.15 | 32.90 | 31.53 | 32.34 | 0.00 | 0.00% | 0.81 | 0 | 11 | 5.26 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 40.00 | 29.15 | 31.90 | 30.53 | 31.43 | 0.00 | 0.00% | 0.76 | 0 | 5 | 5.07 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 41.00 | 28.25 | 30.90 | 29.58 | 31.05 | 0.00 | 0.00% | 0.72 | 0 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 42.00 | 27.15 | 29.90 | 28.53 | 30.06 | +0.01 | +0.04% | 0.68 | 1 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 43.00 | 26.15 | 28.90 | 27.53 | 29.07 | -0.07 | -0.24% | 0.64 | 1 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 44.00 | 25.15 | 28.55 | 26.85 | 28.12 | 0.00 | 0.00% | 0.61 | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 45.00 | 24.15 | 27.15 | 25.65 | 26.31 | 0.00 | 0.00% | 0.57 | 0 | 50 | 4.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 46.00 | 23.85 | 25.90 | 24.88 | 26.17 | +0.96 | +3.81% | 0.54 | 2 | 13 | 4.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 47.00 | 22.15 | 25.25 | 23.70 | 25.18 | +0.88 | +3.63% | 0.50 | 2 | 129 | 3.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 47.50 | 21.70 | 25.05 | 23.38 | % | 0.49 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 48.00 | 21.30 | 24.55 | 22.93 | 27.64 | 0.00 | 0.00% | 0.48 | 0 | 46 | 3.70 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 48.50 | 20.75 | 24.05 | 22.40 | 27.23 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 49.00 | 20.25 | 23.55 | 21.90 | 26.10 | 0.00 | 0.00% | 0.45 | 0 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 49.50 | 19.70 | 22.40 | 21.05 | % | 0.43 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 50.00 | 19.15 | 22.10 | 20.63 | 21.65 | 0.00 | 0.00% | 0.41 | 0 | 38 | 3.39 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 51.00 | 18.15 | 20.95 | 19.55 | 20.76 | 0.00 | 0.00% | 0.38 | 0 | 11 | 3.31 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 52.00 | 17.25 | 19.95 | 18.60 | 19.12 | -0.51 | -2.60% | 0.36 | 1 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 53.00 | 16.30 | 18.85 | 17.58 | 17.33 | -2.92 | -14.42% | 0.33 | 2 | 18 | 3.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 54.00 | 15.30 | 18.00 | 16.65 | 16.44 | -4.82 | -22.68% | 0.31 | 3 | 41 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 55.00 | 14.20 | 16.90 | 15.55 | 15.32 | -5.37 | -25.96% | 0.28 | 1 | 151 | 2.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 56.00 | 13.90 | 16.10 | 15.00 | 19.67 | 0.00 | 0.00% | 0.27 | 0 | 32 | 2.62 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 57.00 | 12.25 | 15.15 | 13.70 | 14.88 | -0.35 | -2.30% | 0.24 | 1 | 80 | 2.52 | 0.99 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 58.00 | 11.25 | 14.10 | 12.68 | 13.51 | 0.00 | 0.00% | 0.22 | 0 | 391 | 2.32 | 0.98 | 0.01 | -0.06 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 59.00 | 10.50 | 13.05 | 11.78 | 12.07 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.41 | 0.97 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 60.00 | 10.15 | 12.25 | 11.20 | 11.19 | -8.78 | -43.97% | 0.19 | 2 | 359 | 2.13 | 0.96 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 61.00 | 9.05 | 11.70 | 10.38 | 10.73 | 0.00 | 0.00% | 0.17 | 0 | 31 | 2.14 | 0.94 | 0.02 | -0.20 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 62.00 | 8.25 | 10.35 | 9.30 | 8.99 | -0.83 | -8.46% | 0.15 | 8 | 51 | 1.99 | 0.92 | 0.02 | -0.24 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 63.00 | 7.55 | 9.40 | 8.48 | 8.77 | -4.71 | -34.95% | 0.13 | 38 | 105 | 1.84 | 0.89 | 0.03 | -0.29 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 64.00 | 6.50 | 8.45 | 7.48 | 7.90 | -0.05 | -0.63% | 0.12 | 30 | 38 | 1.68 | 0.86 | 0.03 | -0.36 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 65.00 | 5.85 | 6.95 | 6.40 | 6.62 | -0.55 | -7.68% | 0.10 | 4 | 322 | 1.75 | 0.82 | 0.04 | -0.41 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 66.00 | 4.60 | 6.70 | 5.65 | 10.54 | 0.00 | 0.00% | 0.09 | 0 | 738 | 1.72 | 0.78 | 0.04 | -0.47 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 67.00 | 4.60 | 5.30 | 4.95 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 265 | 1.26 | 0.74 | 0.05 | -0.52 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 68.00 | 3.75 | 4.60 | 4.18 | 12.04 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.23 | 0.69 | 0.05 | -0.56 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 69.00 | 3.25 | 3.95 | 3.60 | 3.50 | -0.80 | -18.61% | 0.05 | 1 | 12 | 1.24 | 0.64 | 0.05 | -0.59 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 70.00 | 2.97 | 3.35 | 3.16 | 3.40 | -0.20 | -5.56% | 0.05 | 20 | 432 | 1.28 | 0.58 | 0.06 | -0.61 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 71.00 | 2.19 | 2.80 | 2.50 | 2.58 | -1.06 | -29.13% | 0.04 | 19 | 50 | 1.23 | 0.52 | 0.06 | -0.62 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 72.00 | 1.78 | 2.34 | 2.06 | 2.31 | -0.78 | -25.25% | 0.03 | 2 | 87 | 1.24 | 0.47 | 0.06 | -0.61 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 73.00 | 1.59 | 1.93 | 1.76 | 1.72 | -0.63 | -26.81% | 0.02 | 21 | 34 | 1.26 | 0.41 | 0.06 | -0.60 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 74.00 | 1.15 | 1.62 | 1.39 | 1.52 | -0.58 | -27.62% | 0.02 | 108 | 730 | 1.26 | 0.35 | 0.05 | -0.57 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 75.00 | 0.83 | 1.60 | 1.22 | 1.11 | -0.89 | -44.50% | 0.02 | 190 | 321 | 1.25 | 0.30 | 0.05 | -0.54 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 76.00 | 0.83 | 1.21 | 1.02 | 1.01 | -0.78 | -43.58% | 0.01 | 200 | 96 | 1.29 | 0.26 | 0.05 | -0.50 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 77.00 | 0.70 | 0.88 | 0.79 | 0.85 | -0.31 | -26.73% | 0.01 | 25 | 64 | 1.28 | 0.22 | 0.04 | -0.46 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 78.00 | 0.40 | 0.94 | 0.67 | 0.60 | -0.42 | -41.18% | 0.01 | 14 | 216 | 1.30 | 0.19 | 0.04 | -0.42 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 79.00 | 0.43 | 0.89 | 0.66 | 0.57 | -0.20 | -25.98% | 0.01 | 18 | 149 | 1.32 | 0.16 | 0.03 | -0.39 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 80.00 | 0.35 | 0.48 | 0.42 | 0.41 | -0.35 | -46.06% | 0.01 | 79 | 495 | 1.32 | 0.13 | 0.03 | -0.35 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 81.00 | 0.13 | 0.59 | 0.36 | 0.37 | -0.21 | -36.21% | 0.00 | 5 | 984 | 1.35 | 0.11 | 0.03 | -0.32 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 82.00 | 0.20 | 0.57 | 0.39 | 0.38 | -1.13 | -74.84% | 0.00 | 17 | 753 | 1.37 | 0.10 | 0.02 | -0.29 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 83.00 | 0.02 | 0.52 | 0.27 | 0.24 | -0.39 | -61.91% | 0.00 | 4 | 47 | 1.40 | 0.08 | 0.02 | -0.25 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 84.00 | 0.13 | 0.38 | 0.26 | 0.22 | -0.09 | -29.04% | 0.00 | 6 | 625 | 1.47 | 0.07 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 85.00 | 0.03 | 0.38 | 0.21 | 0.20 | -0.07 | -25.93% | 0.00 | 51 | 826 | 1.39 | 0.06 | 0.01 | -0.19 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 86.00 | 0.03 | 0.28 | 0.16 | 0.10 | -0.15 | -60.00% | 0.00 | 10 | 30 | 1.38 | 0.05 | 0.01 | -0.16 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 87.00 | 0.03 | 0.27 | 0.15 | 0.23 | -0.06 | -20.69% | 0.00 | 1 | 1,468 | 1.46 | 0.04 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 88.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.05 | 0.02 | 0.01 | -0.05 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 89.00 | 0.00 | 0.41 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.08 | 0.02 | 0.01 | -0.05 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 29 | 311 | 1.38 | 0.02 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 91.00 | 0.01 | 0.37 | 0.19 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.55 | 0.02 | 0.00 | -0.05 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 92.00 | 0.01 | 0.23 | 0.12 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 36 | 1.46 | 0.02 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 93.00 | 0.02 | 0.25 | 0.14 | 0.06 | -0.08 | -57.15% | 0.00 | 3 | 13 | 1.56 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 94.00 | 0.00 | 0.33 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.36 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.27 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 96.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 98.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 99.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.18 | +0.15 | +500.00% | 0.00 | 1 | 174 | 3.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 101.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 102.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 103.00 | 0.00 | 0.14 | 0.07 | 0.21 | -0.03 | -12.50% | 0.00 | 1 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 104.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.25 | -92.60% | 0.00 | 16 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 105.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 108.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 109.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.88 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:06 PM EST |
| 30.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:06 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,031 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 39.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 125 | 3.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 41.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 97 | 2.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 28 | 3.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 161 | 2.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 97 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 46.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 232 | 3.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 47.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 47.50 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 46 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 48.50 | 0.00 | 0.93 | 0.47 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 49.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 105 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 9 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 50.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 783 | 2.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 51.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 44 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 52.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 391 | 3.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 54.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 56.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 57.00 | 0.00 | 0.32 | 0.16 | 0.07 | -0.07 | -50.00% | 0.00 | 4 | 122 | 1.46 | -0.01 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 58.00 | 0.01 | 0.36 | 0.19 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 163 | 1.45 | -0.02 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 59.00 | 0.00 | 0.37 | 0.19 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 45 | 1.46 | -0.03 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 60.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.14 | -41.18% | 0.00 | 24 | 401 | 1.47 | -0.04 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 61.00 | 0.01 | 0.70 | 0.36 | 0.25 | -0.12 | -32.44% | 0.01 | 1 | 15 | 1.27 | -0.07 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 62.00 | 0.07 | 0.71 | 0.39 | 0.37 | -0.17 | -31.49% | 0.01 | 55 | 106 | 1.46 | -0.08 | 0.02 | -0.24 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 63.00 | 0.29 | 0.96 | 0.63 | 0.53 | -0.12 | -18.47% | 0.01 | 1 | 78 | 1.47 | -0.11 | 0.03 | -0.29 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 64.00 | 0.48 | 0.64 | 0.56 | 0.64 | -0.10 | -13.52% | 0.01 | 13 | 49 | 1.33 | -0.14 | 0.03 | -0.36 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 65.00 | 0.62 | 0.89 | 0.76 | 0.77 | -0.13 | -14.45% | 0.01 | 21 | 312 | 1.33 | -0.18 | 0.04 | -0.41 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 66.00 | 0.61 | 1.16 | 0.89 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.35 | -0.22 | 0.04 | -0.47 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 67.00 | 0.99 | 1.25 | 1.12 | 1.31 | +0.01 | +0.77% | 0.02 | 543 | 117 | 1.32 | -0.26 | 0.05 | -0.52 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 68.00 | 1.40 | 1.77 | 1.59 | 1.55 | -0.45 | -22.50% | 0.02 | 20 | 193 | 1.31 | -0.31 | 0.05 | -0.56 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 69.00 | 1.73 | 2.19 | 1.96 | 2.13 | -0.07 | -3.19% | 0.03 | 100 | 116 | 1.31 | -0.36 | 0.05 | -0.59 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 70.00 | 2.14 | 2.54 | 2.34 | 2.40 | +0.14 | +6.20% | 0.03 | 72 | 936 | 1.29 | -0.42 | 0.06 | -0.61 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 71.00 | 2.52 | 3.10 | 2.81 | 2.93 | +0.17 | +6.16% | 0.04 | 9 | 127 | 1.30 | -0.48 | 0.06 | -0.62 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 72.00 | 3.10 | 3.60 | 3.35 | 3.33 | -0.56 | -14.40% | 0.05 | 12 | 384 | 1.29 | -0.53 | 0.06 | -0.61 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 73.00 | 3.70 | 4.30 | 4.00 | 4.15 | +0.33 | +8.64% | 0.05 | 4 | 80 | 1.29 | -0.59 | 0.06 | -0.60 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 74.00 | 3.80 | 5.05 | 4.43 | 5.15 | +0.68 | +15.22% | 0.06 | 3 | 74 | 1.29 | -0.65 | 0.05 | -0.57 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 75.00 | 5.20 | 5.75 | 5.48 | 5.85 | +0.83 | +16.54% | 0.07 | 2 | 3,110 | 1.27 | -0.70 | 0.05 | -0.54 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 76.00 | 5.15 | 6.60 | 5.88 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 801 | 1.34 | -0.74 | 0.05 | -0.50 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 77.00 | 5.95 | 8.00 | 6.98 | 7.19 | +0.29 | +4.21% | 0.09 | 4 | 59 | 1.58 | -0.78 | 0.04 | -0.46 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 78.00 | 6.90 | 8.80 | 7.85 | 8.05 | +0.26 | +3.34% | 0.10 | 6 | 2,668 | 1.51 | -0.81 | 0.04 | -0.42 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 79.00 | 8.00 | 9.70 | 8.85 | 9.20 | +1.20 | +15.00% | 0.11 | 5 | 13 | 1.87 | -0.84 | 0.03 | -0.39 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 80.00 | 8.65 | 10.60 | 9.63 | 10.45 | +1.72 | +19.71% | 0.12 | 24 | 490 | 2.47 | -0.87 | 0.03 | -0.35 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 81.00 | 9.30 | 11.50 | 10.40 | 10.37 | 0.00 | 0.00% | 0.13 | 0 | 48 | 2.37 | -0.89 | 0.03 | -0.32 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 82.00 | 10.45 | 13.10 | 11.78 | 10.25 | 0.00 | 0.00% | 0.14 | 0 | 2,575 | 2.66 | -0.90 | 0.02 | -0.29 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 83.00 | 11.20 | 13.40 | 12.30 | 11.15 | 0.00 | 0.00% | 0.15 | 0 | 45 | 2.63 | -0.92 | 0.02 | -0.25 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 84.00 | 12.15 | 14.40 | 13.28 | 11.55 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.00 | -0.93 | 0.02 | -0.20 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 85.00 | 13.35 | 15.35 | 14.35 | 13.60 | +3.84 | +39.35% | 0.17 | 10 | 58 | 0.00 | -0.94 | 0.01 | -0.19 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 86.00 | 14.25 | 16.35 | 15.30 | 10.54 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.00 | -0.95 | 0.01 | -0.16 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 87.00 | 15.05 | 17.90 | 16.48 | 11.57 | 0.00 | 0.00% | 0.19 | 0 | 178 | 0.00 | -0.96 | 0.01 | -0.13 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 88.00 | 16.20 | 18.85 | 17.53 | 12.48 | 0.00 | 0.00% | 0.20 | 0 | 148 | 3.21 | -0.98 | 0.01 | -0.05 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 89.00 | 16.50 | 19.85 | 18.18 | 11.39 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.00 | -0.98 | 0.01 | -0.05 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 90.00 | 18.00 | 20.85 | 19.43 | 12.26 | 0.00 | 0.00% | 0.22 | 0 | 10 | 3.30 | -0.98 | 0.01 | -0.05 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 91.00 | 18.50 | 21.85 | 20.18 | 13.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | -0.98 | 0.00 | -0.05 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 92.00 | 20.15 | 22.85 | 21.50 | 13.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.61 | -0.98 | 0.00 | -0.04 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 93.00 | 20.95 | 23.90 | 22.43 | 14.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.04 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 94.00 | 22.05 | 24.90 | 23.48 | % | 0.25 | 0 | 0 | 3.76 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 95.00 | 22.55 | 25.90 | 24.23 | % | 0.26 | 0 | 0 | 3.85 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 96.00 | 24.05 | 26.80 | 25.43 | % | 0.26 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 97.00 | 24.55 | 27.80 | 26.18 | % | 0.27 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 98.00 | 25.50 | 28.85 | 27.18 | % | 0.28 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 99.00 | 27.20 | 29.85 | 28.53 | % | 0.29 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 100.00 | 28.05 | 30.95 | 29.50 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 101.00 | 29.05 | 31.90 | 30.48 | % | 0.30 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 102.00 | 30.05 | 32.90 | 31.48 | % | 0.31 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 103.00 | 31.05 | 33.80 | 32.43 | % | 0.31 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 104.00 | 32.05 | 34.95 | 33.50 | % | 0.32 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 105.00 | 32.55 | 36.20 | 34.38 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 106.00 | 34.05 | 36.95 | 35.50 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 107.00 | 34.45 | 37.95 | 36.20 | % | 0.34 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 108.00 | 36.15 | 38.85 | 37.50 | % | 0.35 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 109.00 | 36.50 | 39.90 | 38.20 | % | 0.35 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 110.00 | 37.50 | 40.90 | 39.20 | % | 0.36 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST |