Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $43.62 as of 8/29/2025 8:19:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 27.10 | 29.40 | 28.25 | 28.80 | -8.20 | -22.17% | 1.77 | 95 | 4 | 4.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 26.10 | 28.20 | 27.15 | % | 1.60 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 25.10 | 27.60 | 26.35 | 27.20 | 0.00 | 0.00% | 1.46 | 0 | 90 | 4.63 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 24.20 | 25.50 | 24.85 | % | 1.31 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 23.20 | 23.90 | 23.55 | 31.08 | 0.00 | 0.00% | 1.18 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 21.50 | 22.90 | 22.20 | % | 1.06 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 21.10 | 21.90 | 21.50 | 28.88 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 20.20 | 21.10 | 20.65 | 27.90 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 19.20 | 20.00 | 19.60 | % | 0.82 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 17.80 | 18.90 | 18.35 | 26.31 | 0.00 | 0.00% | 0.73 | 0 | 10 | 2.46 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 17.10 | 18.10 | 17.60 | % | 0.68 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 27.00 | 15.80 | 17.80 | 16.80 | % | 0.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 28.00 | 14.80 | 16.10 | 15.45 | 16.00 | -6.95 | -30.29% | 0.55 | 1 | 1 | 1.75 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 14.30 | 15.70 | 15.00 | 16.19 | -5.81 | -26.41% | 0.52 | 2 | 1 | 2.62 | 0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 13.40 | 14.10 | 13.75 | 17.20 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.35 | 0.98 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 12.40 | 13.10 | 12.75 | 13.00 | -7.30 | -35.97% | 0.41 | 1 | 2 | 1.34 | 0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.50 | 11.80 | 12.70 | 12.25 | 18.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.51 | 0.97 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 11.10 | 12.40 | 11.75 | 12.04 | -2.67 | -18.16% | 0.37 | 3 | 2 | 1.32 | 0.95 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 10.90 | 11.70 | 11.30 | 13.27 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.06 | 0.95 | 0.01 | -0.04 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 33.00 | 10.40 | 12.20 | 11.30 | 12.05 | -1.02 | -7.81% | 0.34 | 2 | 2 | 1.21 | 0.94 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 33.50 | 9.90 | 12.00 | 10.95 | 17.38 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.84 | 0.93 | 0.02 | -0.05 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 34.00 | 9.50 | 11.40 | 10.45 | 13.01 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.18 | 0.92 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 34.50 | 8.70 | 11.00 | 9.85 | 14.00 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.24 | 0.91 | 0.02 | -0.06 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 8.10 | 9.50 | 8.80 | 11.66 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.69 | 0.89 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 35.50 | 8.20 | 10.10 | 9.15 | 8.85 | -5.11 | -36.61% | 0.26 | 2 | 11 | 1.87 | 0.88 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 36.00 | 6.70 | 8.90 | 7.80 | 17.22 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.13 | 0.87 | 0.03 | -0.07 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 36.50 | 7.20 | 9.40 | 8.30 | 8.50 | -2.04 | -19.36% | 0.23 | 6 | 12 | 1.66 | 0.85 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.00 | 5.60 | 8.60 | 7.10 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | 0.84 | 0.03 | -0.08 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 37.50 | 5.80 | 7.40 | 6.60 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.63 | 0.82 | 0.03 | -0.09 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 5.70 | 8.30 | 7.00 | 7.15 | -1.50 | -17.35% | 0.18 | 2 | 27 | 0.75 | 0.80 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 38.50 | 5.40 | 6.70 | 6.05 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.81 | 0.78 | 0.04 | -0.09 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 39.00 | 5.10 | 7.40 | 6.25 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | 0.76 | 0.04 | -0.10 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 39.50 | 5.20 | 6.10 | 5.65 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.93 | 0.74 | 0.04 | -0.10 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 3.90 | 5.40 | 4.65 | 5.30 | -2.45 | -31.62% | 0.12 | 140 | 140 | 0.94 | 0.72 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.50 | 4.00 | 5.50 | 4.75 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.01 | 0.69 | 0.04 | -0.11 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 41.00 | 3.40 | 5.80 | 4.60 | 4.82 | -2.38 | -33.06% | 0.11 | 5 | 60 | 0.94 | 0.67 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.50 | 4.20 | 5.30 | 4.75 | 9.27 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.05 | 0.65 | 0.04 | -0.12 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 42.00 | 3.90 | 4.60 | 4.25 | 4.22 | -1.78 | -29.67% | 0.10 | 11 | 64 | 0.92 | 0.62 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 43.00 | 3.50 | 4.40 | 3.95 | 3.70 | -2.37 | -39.05% | 0.09 | 16 | 18 | 0.95 | 0.58 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.00 | 2.45 | 3.30 | 2.88 | 3.12 | -1.88 | -37.60% | 0.07 | 104 | 24 | 0.95 | 0.53 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 2.65 | 2.90 | 2.78 | 2.75 | -1.75 | -38.89% | 0.06 | 465 | 272 | 0.96 | 0.48 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 2.30 | 2.50 | 2.40 | 2.40 | -1.30 | -35.14% | 0.05 | 153 | 179 | 0.98 | 0.44 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.50 | 2.05 | 2.75 | 2.40 | 2.35 | -1.01 | -30.06% | 0.05 | 36 | 60 | 0.99 | 0.42 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 2.05 | 2.20 | 2.13 | 2.20 | -1.20 | -35.30% | 0.05 | 205 | 335 | 0.98 | 0.40 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 1.90 | 2.05 | 1.98 | 2.00 | -1.40 | -41.18% | 0.04 | 75 | 258 | 0.99 | 0.38 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 1.80 | 1.95 | 1.88 | 1.85 | -1.25 | -40.33% | 0.04 | 210 | 225 | 1.01 | 0.36 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.50 | 1.65 | 1.80 | 1.73 | 1.80 | -1.23 | -40.60% | 0.04 | 12 | 83 | 1.00 | 0.34 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 1.55 | 1.70 | 1.63 | 1.75 | -0.98 | -35.90% | 0.03 | 383 | 262 | 1.01 | 0.33 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 1.40 | 1.50 | 1.45 | 1.45 | -1.05 | -42.00% | 0.03 | 1,241 | 1,535 | 1.03 | 0.30 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 1.20 | 1.35 | 1.28 | 1.35 | -0.98 | -42.06% | 0.03 | 117 | 152 | 1.05 | 0.27 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.50 | 1.15 | 1.25 | 1.20 | 1.23 | -0.98 | -44.35% | 0.02 | 1,065 | 1,252 | 1.05 | 0.25 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 52.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.99 | -47.37% | 0.02 | 514 | 525 | 1.06 | 0.24 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 53.00 | 0.95 | 1.05 | 1.00 | 1.04 | -0.76 | -42.23% | 0.02 | 167 | 238 | 1.08 | 0.22 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 54.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.80 | -47.06% | 0.02 | 132 | 272 | 1.10 | 0.20 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.75 | 0.85 | 0.80 | 0.81 | -0.69 | -46.00% | 0.01 | 1,250 | 5,486 | 1.11 | 0.18 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.60 | -44.45% | 0.01 | 92 | 170 | 1.14 | 0.16 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 57.00 | 0.55 | 1.00 | 0.78 | 0.71 | -0.51 | -41.81% | 0.01 | 83 | 153 | 1.13 | 0.14 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.47 | -43.93% | 0.01 | 109 | 188 | 1.15 | 0.13 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.46 | -45.55% | 0.01 | 30 | 260 | 1.17 | 0.12 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.45 | 0.80 | 0.63 | 0.50 | -0.45 | -47.37% | 0.01 | 722 | 1,415 | 1.19 | 0.11 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.35 | 0.50 | 0.43 | 0.49 | -0.49 | -50.00% | 0.01 | 15 | 326 | 1.19 | 0.09 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.35 | -43.75% | 0.01 | 20 | 1,332 | 1.26 | 0.08 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.32 | -45.72% | 0.01 | 21 | 434 | 1.26 | 0.08 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.37 | -49.34% | 0.01 | 82 | 350 | 1.26 | 0.07 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.19 | -32.21% | 0.01 | 67 | 803 | 1.28 | 0.06 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.05 | 0.35 | 0.20 | 0.35 | -0.42 | -54.55% | 0.00 | 6 | 93 | 1.32 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.69 | -77.53% | 0.00 | 40 | 20 | 1.35 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.25 | -45.46% | 0.00 | 4 | 202 | 1.30 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.05 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.45 | 0.23 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.41 | 0.04 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.52 | -63.42% | 0.00 | 2 | 27 | 1.40 | 0.04 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.30 | -0.19 | -38.78% | 0.01 | 37 | 1,528 | 2.04 | 0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 1.50 | 0.75 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.02 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 2.35 | 1.18 | 0.25 | -0.50 | -66.67% | 0.02 | 25 | 1 | 2.57 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 1.45 | 0.73 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.43 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 2.30 | 1.15 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.63 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 42 | 569 | 1.47 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.68 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.41 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 1.45 | 0.73 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.30 | -66.67% | 0.00 | 31 | 672 | 1.61 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.13 | -52.00% | 0.00 | 12 | 187 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 2 | 322 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 673 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.51 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 1,208 | 3.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.85 | 0.93 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.85 | 0.93 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.93 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.88 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.46 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 65 | 1.27 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.80 | 0.90 | 0.90 | +0.62 | +221.43% | 0.03 | 1 | 18 | 2.17 | -0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.31 | -0.03 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.09 | -31.04% | 0.00 | 6 | 12 | 1.09 | -0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.10 | -29.42% | 0.01 | 5 | 48 | 1.04 | -0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.01 | -3.23% | 0.00 | 2 | 8 | 1.05 | -0.06 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.07 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | -0.08 | 0.02 | -0.05 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.45 | 0.23 | 0.43 | -0.06 | -12.25% | 0.01 | 4 | 87 | 1.03 | -0.09 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.11 | -18.65% | 0.01 | 184 | 553 | 1.00 | -0.11 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 0.60 | 0.30 | 0.67 | -0.05 | -6.95% | 0.01 | 1 | 8 | 1.03 | -0.12 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 36.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.11 | -14.48% | 0.02 | 221 | 287 | 0.99 | -0.13 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 36.50 | 0.65 | 0.90 | 0.78 | 0.71 | -0.40 | -36.04% | 0.02 | 22 | 18 | 1.04 | -0.15 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.05 | -5.89% | 0.02 | 63 | 281 | 0.98 | -0.16 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.50 | 0.85 | 1.00 | 0.93 | 0.99 | -0.01 | -1.00% | 0.02 | 7 | 572 | 0.98 | -0.18 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 0.95 | 1.05 | 1.00 | 1.03 | -0.15 | -12.72% | 0.03 | 173 | 220 | 0.98 | -0.20 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 38.50 | 1.10 | 1.20 | 1.15 | 1.10 | -0.01 | -0.91% | 0.03 | 133 | 732 | 0.97 | -0.22 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 39.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.15 | -10.35% | 0.03 | 40 | 379 | 0.97 | -0.24 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 39.50 | 1.40 | 1.55 | 1.48 | 1.49 | -0.07 | -4.49% | 0.04 | 145 | 36 | 0.97 | -0.26 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 1.55 | 1.70 | 1.63 | 1.63 | -0.07 | -4.12% | 0.04 | 811 | 1,060 | 0.97 | -0.28 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.50 | 1.75 | 1.90 | 1.83 | 1.78 | +0.03 | +1.72% | 0.05 | 57 | 69 | 0.97 | -0.31 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.00 | 1.90 | 2.10 | 2.00 | 1.95 | -0.05 | -2.50% | 0.05 | 67 | 221 | 0.97 | -0.33 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.50 | 2.15 | 2.30 | 2.23 | 2.20 | -0.01 | -0.46% | 0.05 | 13 | 88 | 0.97 | -0.35 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 42.00 | 2.35 | 2.55 | 2.45 | 2.43 | +0.03 | +1.25% | 0.06 | 184 | 285 | 0.98 | -0.38 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 43.00 | 2.60 | 3.30 | 2.95 | 2.86 | +0.06 | +2.15% | 0.07 | 92 | 341 | 0.91 | -0.42 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.00 | 3.20 | 3.50 | 3.35 | 3.47 | +0.27 | +8.44% | 0.08 | 166 | 294 | 1.00 | -0.47 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 3.80 | 4.30 | 4.05 | 3.87 | -0.03 | -0.77% | 0.09 | 300 | 676 | 1.00 | -0.52 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 4.50 | 5.10 | 4.80 | 4.80 | +0.35 | +7.87% | 0.10 | 77 | 101 | 0.99 | -0.56 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.50 | 4.00 | 6.50 | 5.25 | 5.00 | +0.83 | +19.91% | 0.11 | 12 | 34 | 1.01 | -0.58 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 5.10 | 6.00 | 5.55 | 5.44 | +0.67 | +14.05% | 0.12 | 61 | 234 | 1.23 | -0.60 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 5.60 | 7.20 | 6.40 | 5.75 | +1.05 | +22.34% | 0.13 | 6 | 69 | 1.22 | -0.62 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 6.00 | 6.40 | 6.20 | 6.20 | +0.66 | +11.92% | 0.13 | 28 | 284 | 1.04 | -0.64 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.50 | 6.20 | 8.10 | 7.15 | 6.51 | +1.23 | +23.30% | 0.15 | 4 | 17 | 1.03 | -0.66 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 6.70 | 7.40 | 7.05 | 6.86 | +1.12 | +19.52% | 0.14 | 53 | 127 | 1.01 | -0.67 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 7.60 | 8.20 | 7.90 | 7.73 | +0.80 | +11.55% | 0.16 | 168 | 1,062 | 1.05 | -0.70 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 8.30 | 9.00 | 8.65 | 8.68 | +0.78 | +9.88% | 0.17 | 15 | 202 | 1.36 | -0.73 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.50 | 8.70 | 9.50 | 9.10 | 8.71 | +1.51 | +20.98% | 0.18 | 2 | 12 | 1.40 | -0.75 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 52.00 | 8.70 | 10.40 | 9.55 | 9.40 | +1.32 | +16.34% | 0.18 | 16 | 128 | 1.44 | -0.76 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 53.00 | 9.90 | 10.90 | 10.40 | 10.25 | +1.21 | +13.39% | 0.20 | 197 | 114 | 1.11 | -0.78 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 54.00 | 10.80 | 11.60 | 11.20 | 11.15 | +1.80 | +19.26% | 0.21 | 28 | 77 | 1.12 | -0.80 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 10.60 | 12.60 | 11.60 | 12.02 | +1.55 | +14.81% | 0.21 | 327 | 356 | 1.23 | -0.82 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 12.00 | 13.20 | 12.60 | 12.25 | +1.25 | +11.37% | 0.23 | 21 | 86 | 1.26 | -0.84 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 57.00 | 12.50 | 15.50 | 14.00 | 13.80 | +1.49 | +12.11% | 0.25 | 6 | 42 | 1.15 | -0.86 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 14.20 | 15.40 | 14.80 | 13.70 | +1.15 | +9.17% | 0.26 | 3 | 42 | 1.08 | -0.87 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 14.90 | 16.20 | 15.55 | 12.80 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.85 | -0.88 | 0.02 | -0.07 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 16.30 | 17.20 | 16.75 | 16.92 | +2.52 | +17.50% | 0.28 | 13 | 209 | 1.47 | -0.89 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 17.20 | 18.60 | 17.90 | 17.69 | +4.54 | +34.53% | 0.29 | 12 | 42 | 1.52 | -0.91 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 18.30 | 19.30 | 18.80 | 16.90 | +1.20 | +7.65% | 0.30 | 19 | 29 | 1.47 | -0.92 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 19.30 | 20.20 | 19.75 | 16.34 | 0.00 | 0.00% | 0.31 | 0 | 63 | 1.62 | -0.92 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 20.20 | 21.50 | 20.85 | 19.27 | +1.06 | +5.83% | 0.33 | 1 | 33 | 1.61 | -0.93 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 21.10 | 22.20 | 21.65 | 20.20 | +0.42 | +2.13% | 0.33 | 1 | 45 | 1.66 | -0.94 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 22.10 | 23.10 | 22.60 | % | 0.34 | 0 | 0 | 1.70 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 66.50 | 21.50 | 24.10 | 22.80 | % | 0.34 | 0 | 0 | 1.72 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 23.10 | 24.10 | 23.60 | 17.93 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.69 | -0.95 | 0.01 | -0.04 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 23.60 | 24.50 | 24.05 | % | 0.36 | 0 | 0 | 1.76 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 24.20 | 25.30 | 24.75 | % | 0.36 | 0 | 0 | 1.67 | -0.96 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 25.10 | 26.00 | 25.55 | % | 0.37 | 0 | 0 | 1.77 | -0.96 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 25.60 | 26.90 | 26.25 | 22.78 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.75 | -0.98 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 27.00 | 28.00 | 27.50 | % | 0.39 | 0 | 0 | 1.96 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 26.50 | 29.00 | 27.75 | % | 0.39 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 29.20 | 30.30 | 29.75 | % | 0.41 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 30.00 | 31.00 | 30.50 | % | 0.41 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 31.10 | 31.90 | 31.50 | 24.00 | 0.00 | 0.00% | 0.42 | 0 | 45 | 1.93 | -0.99 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 32.00 | 33.00 | 32.50 | % | 0.43 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 77.00 | 32.80 | 34.20 | 33.50 | % | 0.44 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 33.80 | 35.20 | 34.50 | % | 0.44 | 0 | 0 | 2.51 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 35.00 | 35.90 | 35.45 | % | 0.45 | 0 | 0 | 2.06 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 36.10 | 37.30 | 36.70 | 26.10 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.02 | -0.99 | 0.00 | -0.01 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 41.00 | 42.00 | 41.50 | % | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 46.10 | 46.90 | 46.50 | % | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 50.40 | 52.10 | 51.25 | % | 0.54 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 55.80 | 56.70 | 56.25 | 40.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 59.40 | 63.40 | 61.40 | 50.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 107.00 | 61.40 | 63.80 | 62.60 | % | 0.59 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |