Options Chain for HUT 8 CORP COM (HUT) - $107.70 as of 5/7/2026 8:15:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 82.75 | 85.55 | 84.15 | 56.17 | 0.00 | 0.00% | 5.61 | 0 | 2 | 8.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:06 AM EST |
| 17.50 | 80.25 | 83.05 | 81.65 | % | 4.67 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 20.00 | 77.75 | 80.35 | 79.05 | % | 3.95 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 22.50 | 75.25 | 77.80 | 76.53 | 55.53 | 0.00 | 0.00% | 3.40 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 25.00 | 72.65 | 75.45 | 74.05 | % | 2.96 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 30.00 | 67.65 | 70.60 | 69.13 | 47.96 | 0.00 | 0.00% | 2.30 | 0 | 30 | 5.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 35.00 | 62.65 | 65.35 | 64.00 | 19.81 | 0.00 | 0.00% | 1.83 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/7/2026 9:59:06 AM EST |
| 40.00 | 57.75 | 60.35 | 59.05 | 39.26 | 0.00 | 0.00% | 1.48 | 0 | 71 | 4.12 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:59:06 AM EST |
| 45.00 | 52.75 | 55.35 | 54.05 | 62.79 | 0.00 | 0.00% | 1.20 | 0 | 70 | 3.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 50.00 | 47.75 | 50.60 | 49.18 | 49.17 | -8.53 | -14.79% | 0.98 | 1 | 76 | 3.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 55.00 | 42.75 | 45.35 | 44.05 | 47.22 | -6.16 | -11.54% | 0.80 | 110 | 836 | 2.86 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 57.00 | 40.80 | 43.35 | 42.08 | % | 0.74 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 58.00 | 39.75 | 42.35 | 41.05 | % | 0.71 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 59.00 | 38.75 | 41.35 | 40.05 | % | 0.68 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 60.00 | 37.80 | 40.35 | 39.08 | 48.50 | 0.00 | 0.00% | 0.65 | 0 | 1,253 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 61.00 | 36.80 | 39.45 | 38.13 | 22.75 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:06 AM EST |
| 62.00 | 35.70 | 38.90 | 37.30 | % | 0.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 63.00 | 34.70 | 37.75 | 36.23 | % | 0.58 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 64.00 | 33.75 | 36.60 | 35.18 | % | 0.55 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 65.00 | 32.80 | 35.40 | 34.10 | 33.17 | -9.85 | -22.90% | 0.52 | 5 | 1,150 | 2.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 66.00 | 31.80 | 34.45 | 33.13 | 35.95 | +25.24 | +235.67% | 0.50 | 3 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 67.00 | 30.80 | 33.60 | 32.20 | 12.42 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:06 AM EST |
| 68.00 | 29.80 | 32.40 | 31.10 | 10.57 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 69.00 | 28.80 | 31.40 | 30.10 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:06 AM EST |
| 70.00 | 27.80 | 30.50 | 29.15 | 28.84 | -9.53 | -24.84% | 0.42 | 1 | 810 | 1.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 71.00 | 26.80 | 29.80 | 28.30 | 33.00 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 72.00 | 25.85 | 28.75 | 27.30 | 9.14 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 73.00 | 24.90 | 27.50 | 26.20 | 35.22 | 0.00 | 0.00% | 0.36 | 0 | 34 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 74.00 | 23.95 | 26.80 | 25.38 | 34.05 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 75.00 | 22.95 | 25.55 | 24.25 | 24.17 | -8.68 | -26.43% | 0.32 | 1 | 866 | 1.75 | 1.00 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 76.00 | 22.00 | 24.85 | 23.43 | 32.61 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.72 | 1.00 | 0.01 | -0.02 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 77.00 | 21.05 | 23.65 | 22.35 | 32.88 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.67 | 0.99 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 78.00 | 20.10 | 22.70 | 21.40 | 30.00 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.51 | 0.98 | 0.01 | -0.04 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 79.00 | 19.15 | 21.75 | 20.45 | 17.00 | -12.03 | -41.44% | 0.26 | 1 | 241 | 1.50 | 0.97 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 80.00 | 18.45 | 20.85 | 19.65 | 20.31 | -7.90 | -28.01% | 0.25 | 8 | 1,412 | 1.44 | 0.96 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 81.00 | 17.30 | 19.95 | 18.63 | 27.44 | 0.00 | 0.00% | 0.23 | 0 | 630 | 1.41 | 0.94 | 0.01 | -0.09 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 82.00 | 16.65 | 18.95 | 17.80 | 16.26 | -8.87 | -35.30% | 0.22 | 4 | 37 | 1.37 | 0.93 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 83.00 | 15.50 | 18.20 | 16.85 | 23.55 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.35 | 0.91 | 0.02 | -0.12 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 84.00 | 14.60 | 17.15 | 15.88 | 20.95 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.31 | 0.89 | 0.02 | -0.14 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 85.00 | 13.60 | 16.35 | 14.98 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 999 | 1.30 | 0.88 | 0.02 | -0.16 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 86.00 | 12.80 | 15.55 | 14.18 | % | 0.16 | 0 | 0 | 1.35 | 0.85 | 0.02 | -0.18 | 5/7/2026 9:59:06 AM EST | |||
| 87.00 | 12.05 | 14.75 | 13.40 | 14.57 | -1.97 | -11.92% | 0.15 | 1 | 11 | 1.26 | 0.83 | 0.02 | -0.19 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 88.00 | 11.25 | 13.90 | 12.58 | 9.78 | -9.97 | -50.49% | 0.14 | 1 | 2 | 0.94 | 0.81 | 0.02 | -0.21 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 89.00 | 10.45 | 13.35 | 11.90 | 11.90 | -2.82 | -19.16% | 0.13 | 1 | 1 | 0.94 | 0.79 | 0.02 | -0.22 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 90.00 | 9.70 | 12.30 | 11.00 | 11.73 | -6.84 | -36.84% | 0.12 | 6 | 686 | 0.96 | 0.76 | 0.02 | -0.24 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 91.00 | 9.40 | 11.45 | 10.43 | % | 0.11 | 0 | 0 | 0.93 | 0.74 | 0.03 | -0.25 | 5/7/2026 9:59:06 AM EST | |||
| 92.00 | 8.25 | 10.70 | 9.48 | 11.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.94 | 0.71 | 0.03 | -0.26 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 93.00 | 7.65 | 10.15 | 8.90 | 7.53 | % | 0.10 | 1 | 0 | 0.97 | 0.68 | 0.03 | -0.28 | 5/7/2026 | 5/7/2026 9:59:06 AM EST | |
| 94.00 | 7.60 | 9.50 | 8.55 | 15.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.96 | 0.66 | 0.03 | -0.28 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 95.00 | 7.30 | 8.75 | 8.03 | 8.00 | -7.81 | -49.40% | 0.08 | 40 | 667 | 0.93 | 0.63 | 0.03 | -0.29 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 96.00 | 7.00 | 7.55 | 7.28 | 7.20 | % | 0.08 | 1 | 0 | 0.95 | 0.60 | 0.03 | -0.30 | 5/7/2026 | 5/7/2026 9:59:06 AM EST | |
| 97.00 | 6.25 | 7.05 | 6.65 | 5.35 | -7.86 | -59.50% | 0.07 | 12 | 61 | 0.99 | 0.57 | 0.03 | -0.30 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 98.00 | 5.70 | 6.50 | 6.10 | 6.60 | -0.85 | -11.41% | 0.06 | 1 | 16 | 0.97 | 0.55 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 99.00 | 5.50 | 5.85 | 5.68 | 5.64 | -3.53 | -38.50% | 0.06 | 25 | 1 | 1.01 | 0.52 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 100.00 | 5.05 | 5.50 | 5.28 | 5.70 | -5.60 | -49.56% | 0.05 | 1,204 | 352 | 1.04 | 0.49 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 101.00 | 4.30 | 5.50 | 4.90 | 5.15 | -5.85 | -53.19% | 0.05 | 2 | 2 | 0.90 | 0.47 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 102.00 | 4.20 | 5.15 | 4.68 | 5.15 | -4.30 | -45.51% | 0.05 | 1 | 37 | 0.93 | 0.44 | 0.03 | -0.30 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 103.00 | 3.90 | 4.45 | 4.18 | 4.30 | -4.83 | -52.91% | 0.04 | 6 | 20 | 0.96 | 0.41 | 0.03 | -0.30 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 104.00 | 3.45 | 4.40 | 3.93 | 8.48 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.98 | 0.39 | 0.03 | -0.29 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 105.00 | 3.20 | 3.95 | 3.58 | 3.50 | -4.85 | -58.09% | 0.03 | 31 | 160 | 1.01 | 0.36 | 0.02 | -0.29 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 106.00 | 3.05 | 3.70 | 3.38 | 3.20 | -3.95 | -55.25% | 0.03 | 2 | 7 | 0.97 | 0.34 | 0.02 | -0.28 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 107.00 | 2.78 | 3.35 | 3.07 | 3.15 | -4.55 | -59.10% | 0.03 | 16 | 37 | 0.99 | 0.32 | 0.02 | -0.27 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 108.00 | 1.44 | 3.30 | 2.37 | % | 0.02 | 0 | 0 | 0.95 | 0.30 | 0.02 | -0.27 | 5/7/2026 9:59:06 AM EST | |||
| 109.00 | 1.25 | 3.10 | 2.18 | % | 0.02 | 0 | 0 | 0.94 | 0.28 | 0.02 | -0.26 | 5/7/2026 9:59:06 AM EST | |||
| 110.00 | 2.12 | 2.50 | 2.31 | 2.30 | -3.85 | -62.61% | 0.02 | 297 | 2,181 | 1.04 | 0.26 | 0.02 | -0.25 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 111.00 | 1.04 | 2.75 | 1.90 | % | 0.02 | 0 | 0 | 0.98 | 0.24 | 0.02 | -0.24 | 5/7/2026 9:59:06 AM EST | |||
| 112.00 | 0.93 | 2.59 | 1.76 | % | 0.02 | 0 | 0 | 0.99 | 0.23 | 0.02 | -0.23 | 5/7/2026 9:59:06 AM EST | |||
| 113.00 | 0.85 | 2.45 | 1.65 | % | 0.01 | 0 | 0 | 1.00 | 0.21 | 0.02 | -0.22 | 5/7/2026 9:59:06 AM EST | |||
| 114.00 | 0.60 | 2.31 | 1.46 | % | 0.01 | 0 | 0 | 0.99 | 0.20 | 0.02 | -0.22 | 5/7/2026 9:59:06 AM EST | |||
| 115.00 | 1.21 | 1.70 | 1.46 | 1.06 | -2.91 | -73.30% | 0.01 | 18 | 1,316 | 0.97 | 0.19 | 0.02 | -0.21 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 116.00 | 0.41 | 2.05 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | 0.17 | 0.01 | -0.20 | 5/7/2026 9:59:06 AM EST | |||
| 117.00 | 0.51 | 1.93 | 1.22 | 1.68 | % | 0.01 | 1 | 0 | 1.03 | 0.16 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 9:59:06 AM EST | |
| 118.00 | 0.47 | 1.82 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | 0.15 | 0.01 | -0.18 | 5/7/2026 9:59:06 AM EST | |||
| 119.00 | 0.35 | 1.72 | 1.04 | 1.49 | % | 0.01 | 1 | 0 | 1.03 | 0.14 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 9:59:06 AM EST | |
| 120.00 | 0.83 | 1.09 | 0.96 | 0.91 | -1.97 | -68.41% | 0.01 | 2,754 | 2,693 | 1.06 | 0.13 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 121.00 | 0.26 | 1.55 | 0.91 | % | 0.01 | 0 | 0 | 1.05 | 0.12 | 0.01 | -0.16 | 5/7/2026 9:59:06 AM EST | |||
| 122.00 | 0.31 | 1.47 | 0.89 | % | 0.01 | 0 | 0 | 1.08 | 0.11 | 0.01 | -0.15 | 5/7/2026 9:59:06 AM EST | |||
| 125.00 | 0.50 | 0.91 | 0.71 | 0.70 | -1.20 | -63.16% | 0.01 | 4 | 9,055 | 1.10 | 0.09 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 130.00 | 0.01 | 0.90 | 0.46 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.08 | 0.01 | -0.13 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 135.00 | 0.10 | 0.33 | 0.22 | 0.04 | -0.96 | -96.00% | 0.00 | 1 | 2 | 1.08 | 0.06 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 140.00 | 0.04 | 0.45 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.02 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 145.00 | 0.01 | 0.22 | 0.12 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 5/7/2026 9:59:06 AM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM 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 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.05 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 9:59:06 AM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:06 AM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 79 | 4.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,284 | 2.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 57.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 58.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 59.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 60.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 61.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 64.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 2,835 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 66.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 67.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 68.00 | 0.00 | 0.49 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 69.00 | 0.00 | 0.51 | 0.26 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:06 AM EST |
| 70.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.15 | -93.75% | 0.00 | 4 | 390 | 1.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 71.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 377 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 72.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 73.00 | 0.05 | 0.38 | 0.22 | 0.18 | +0.06 | +50.00% | 0.00 | 2 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 74.00 | 0.02 | 0.40 | 0.21 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 28 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 75.00 | 0.09 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 0.00 | 9 | 631 | 1.05 | 0.00 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 76.00 | 0.08 | 0.37 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.01 | -0.02 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 77.00 | 0.12 | 0.36 | 0.24 | 0.35 | +0.15 | +75.00% | 0.00 | 2 | 12 | 1.03 | -0.01 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 78.00 | 0.25 | 0.39 | 0.32 | 0.33 | +0.10 | +43.48% | 0.00 | 15 | 22 | 1.06 | -0.02 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 79.00 | 0.31 | 0.50 | 0.41 | 0.50 | +0.27 | +117.40% | 0.01 | 8 | 86 | 1.06 | -0.03 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 80.00 | 0.37 | 0.61 | 0.49 | 0.60 | +0.33 | +122.23% | 0.01 | 10 | 302 | 0.96 | -0.04 | 0.01 | -0.07 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 81.00 | 0.40 | 0.75 | 0.58 | 0.67 | +0.14 | +26.42% | 0.01 | 1 | 7 | 0.96 | -0.06 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 82.00 | 0.53 | 0.79 | 0.66 | 0.80 | +0.30 | +60.00% | 0.01 | 4 | 2 | 1.01 | -0.07 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 83.00 | 0.34 | 1.00 | 0.67 | 0.95 | +0.35 | +58.34% | 0.01 | 2 | 1 | 0.98 | -0.09 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 84.00 | 0.74 | 1.04 | 0.89 | 0.86 | -0.34 | -28.34% | 0.01 | 175 | 4 | 0.98 | -0.11 | 0.02 | -0.14 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 85.00 | 0.84 | 1.20 | 1.02 | 1.24 | +0.74 | +148.00% | 0.01 | 27 | 26 | 0.96 | -0.12 | 0.02 | -0.16 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 86.00 | 0.53 | 1.46 | 1.00 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.15 | 0.02 | -0.18 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 87.00 | 1.16 | 1.69 | 1.43 | 1.45 | -0.37 | -20.33% | 0.02 | 84 | 1 | 1.07 | -0.17 | 0.02 | -0.19 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 88.00 | 1.36 | 1.82 | 1.59 | 1.62 | +0.77 | +90.59% | 0.02 | 90 | 10 | 1.07 | -0.19 | 0.02 | -0.21 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 89.00 | 1.29 | 2.20 | 1.75 | 2.05 | -0.15 | -6.82% | 0.02 | 3 | 10 | 1.02 | -0.21 | 0.02 | -0.22 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 90.00 | 1.82 | 2.83 | 2.33 | 2.37 | +1.48 | +166.30% | 0.03 | 123 | 63 | 0.99 | -0.24 | 0.02 | -0.24 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 91.00 | 1.95 | 3.65 | 2.80 | 3.19 | -0.01 | -0.32% | 0.03 | 9 | 1 | 1.05 | -0.26 | 0.03 | -0.25 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 92.00 | 2.38 | 3.30 | 2.84 | 3.65 | +2.15 | +143.34% | 0.03 | 5 | 1 | 1.07 | -0.29 | 0.03 | -0.26 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 93.00 | 2.69 | 3.95 | 3.32 | 3.28 | +1.79 | +120.14% | 0.04 | 1 | 11 | 1.07 | -0.32 | 0.03 | -0.28 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 94.00 | 3.05 | 4.10 | 3.58 | 4.95 | +3.29 | +198.20% | 0.04 | 2 | 5 | 1.07 | -0.34 | 0.03 | -0.28 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 95.00 | 3.40 | 3.95 | 3.68 | 3.89 | +2.02 | +108.03% | 0.04 | 153 | 42 | 0.96 | -0.37 | 0.03 | -0.29 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 96.00 | 3.80 | 4.55 | 4.18 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.40 | 0.03 | -0.30 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 97.00 | 4.25 | 4.95 | 4.60 | 4.50 | +2.30 | +104.55% | 0.05 | 145 | 61 | 1.06 | -0.43 | 0.03 | -0.30 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 98.00 | 4.75 | 5.50 | 5.13 | 5.30 | +1.00 | +23.26% | 0.05 | 10 | 2 | 1.08 | -0.45 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 99.00 | 5.20 | 6.10 | 5.65 | 4.10 | +1.23 | +42.86% | 0.06 | 1 | 3 | 1.09 | -0.48 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 100.00 | 5.80 | 6.60 | 6.20 | 6.11 | +3.17 | +107.83% | 0.06 | 95 | 2,985 | 0.99 | -0.51 | 0.03 | -0.31 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 101.00 | 6.15 | 8.45 | 7.30 | % | 0.07 | 0 | 0 | 1.08 | -0.54 | 0.03 | -0.31 | 5/7/2026 9:59:06 AM EST | |||
| 102.00 | 6.75 | 8.55 | 7.65 | 8.50 | +4.63 | +119.64% | 0.07 | 4 | 7 | 0.97 | -0.56 | 0.03 | -0.30 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 103.00 | 7.40 | 9.25 | 8.33 | 8.50 | +4.30 | +102.39% | 0.08 | 9 | 2,700 | 0.97 | -0.59 | 0.03 | -0.30 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 104.00 | 7.85 | 10.00 | 8.93 | 8.00 | +3.45 | +75.83% | 0.09 | 2 | 34 | 1.06 | -0.61 | 0.03 | -0.29 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 105.00 | 8.70 | 10.20 | 9.45 | 9.93 | +4.83 | +94.71% | 0.09 | 28 | 62 | 0.99 | -0.64 | 0.02 | -0.29 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 106.00 | 9.15 | 11.80 | 10.48 | 7.60 | +1.70 | +28.82% | 0.10 | 1 | 8 | 1.04 | -0.66 | 0.02 | -0.28 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 107.00 | 10.50 | 11.50 | 11.00 | 11.00 | +5.10 | +86.45% | 0.10 | 4 | 8 | 0.94 | -0.68 | 0.02 | -0.27 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 108.00 | 10.85 | 12.45 | 11.65 | % | 0.11 | 0 | 0 | 0.93 | -0.70 | 0.02 | -0.27 | 5/7/2026 9:59:06 AM EST | |||
| 109.00 | 11.55 | 13.65 | 12.60 | % | 0.12 | 0 | 0 | 0.94 | -0.72 | 0.02 | -0.26 | 5/7/2026 9:59:06 AM EST | |||
| 110.00 | 12.35 | 14.30 | 13.33 | 12.50 | +5.02 | +67.12% | 0.12 | 11 | 32 | 0.91 | -0.74 | 0.02 | -0.25 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 111.00 | 13.10 | 14.90 | 14.00 | 11.95 | % | 0.13 | 6 | 0 | 0.95 | -0.76 | 0.02 | -0.24 | 5/7/2026 | 5/7/2026 9:59:06 AM EST | |
| 112.00 | 13.90 | 15.55 | 14.73 | % | 0.13 | 0 | 0 | 0.91 | -0.77 | 0.02 | -0.23 | 5/7/2026 9:59:06 AM EST | |||
| 113.00 | 14.45 | 16.55 | 15.50 | % | 0.14 | 0 | 0 | 0.93 | -0.79 | 0.02 | -0.22 | 5/7/2026 9:59:06 AM EST | |||
| 114.00 | 15.50 | 18.05 | 16.78 | % | 0.15 | 0 | 0 | 1.32 | -0.80 | 0.02 | -0.22 | 5/7/2026 9:59:06 AM EST | |||
| 115.00 | 16.25 | 18.80 | 17.53 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.33 | -0.81 | 0.02 | -0.21 | 5/6/2026 | 5/7/2026 9:59:06 AM EST |
| 116.00 | 16.90 | 19.70 | 18.30 | % | 0.16 | 0 | 0 | 1.33 | -0.83 | 0.01 | -0.20 | 5/7/2026 9:59:06 AM EST | |||
| 117.00 | 18.05 | 20.65 | 19.35 | % | 0.17 | 0 | 0 | 1.35 | -0.84 | 0.01 | -0.19 | 5/7/2026 9:59:06 AM EST | |||
| 118.00 | 18.80 | 21.45 | 20.13 | % | 0.17 | 0 | 0 | 1.37 | -0.85 | 0.01 | -0.18 | 5/7/2026 9:59:06 AM EST | |||
| 119.00 | 19.80 | 22.35 | 21.08 | % | 0.18 | 0 | 0 | 1.38 | -0.86 | 0.01 | -0.18 | 5/7/2026 9:59:06 AM EST | |||
| 120.00 | 20.55 | 23.35 | 21.95 | 22.50 | +8.16 | +56.91% | 0.18 | 4 | 6 | 1.41 | -0.87 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 9:59:06 AM EST |
| 121.00 | 21.65 | 24.15 | 22.90 | % | 0.19 | 0 | 0 | 1.25 | -0.88 | 0.01 | -0.16 | 5/7/2026 9:59:06 AM EST | |||
| 122.00 | 22.30 | 25.15 | 23.73 | % | 0.19 | 0 | 0 | 1.43 | -0.89 | 0.01 | -0.15 | 5/7/2026 9:59:06 AM EST | |||
| 125.00 | 25.35 | 27.65 | 26.50 | % | 0.21 | 0 | 0 | 1.47 | -0.91 | 0.01 | -0.14 | 5/7/2026 9:59:06 AM EST | |||
| 130.00 | 30.05 | 32.60 | 31.33 | % | 0.24 | 0 | 0 | 1.55 | -0.92 | 0.01 | -0.13 | 5/7/2026 9:59:06 AM EST | |||
| 135.00 | 34.90 | 37.45 | 36.18 | % | 0.27 | 0 | 0 | 1.65 | -0.94 | 0.01 | -0.10 | 5/7/2026 9:59:06 AM EST | |||
| 140.00 | 39.80 | 42.35 | 41.08 | % | 0.29 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.04 | 5/7/2026 9:59:06 AM EST | |||
| 145.00 | 44.50 | 47.40 | 45.95 | % | 0.32 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.02 | 5/7/2026 9:59:06 AM EST | |||
| 150.00 | 49.70 | 52.30 | 51.00 | % | 0.34 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.02 | 5/7/2026 9:59:06 AM EST | |||
| 155.00 | 54.70 | 57.35 | 56.03 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:06 AM EST | |||
| 160.00 | 59.65 | 62.35 | 61.00 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST | |||
| 165.00 | 64.45 | 67.25 | 65.85 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:06 AM EST |