Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $57.07 as of 9/18/2025 10:18:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.90 | 32.85 | 31.88 | 30.00 | 0.00 | 0.00% | 1.28 | 0 | 13 | 4.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 28.00 | 27.45 | 30.10 | 28.78 | 27.75 | 0.00 | 0.00% | 1.03 | 0 | 11 | 3.37 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 29.00 | 26.80 | 29.20 | 28.00 | 34.90 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.18 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 9/17/2025 3:59:58 PM EST |
| 30.00 | 26.60 | 28.15 | 27.38 | 28.30 | 0.00 | 0.00% | 0.91 | 0 | 52 | 3.32 | 1.00 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 31.00 | 25.55 | 26.30 | 25.93 | % | 0.84 | 0 | 0 | 3.14 | 0.99 | 0.00 | -0.02 | 9/17/2025 3:59:58 PM EST | |||
| 32.00 | 24.50 | 25.55 | 25.03 | 22.35 | 0.00 | 0.00% | 0.78 | 0 | 96 | 3.49 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 33.00 | 23.40 | 24.80 | 24.10 | 23.60 | 0.00 | 0.00% | 0.73 | 0 | 57 | 3.18 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 33.50 | 22.90 | 24.00 | 23.45 | 22.00 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.93 | 0.99 | 0.00 | -0.04 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 34.00 | 22.50 | 24.35 | 23.43 | 24.00 | 0.00 | 0.00% | 0.69 | 0 | 8 | 2.71 | 0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 34.50 | 22.00 | 23.45 | 22.73 | 22.55 | 0.00 | 0.00% | 0.66 | 0 | 39 | 3.07 | 0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 35.00 | 20.80 | 23.15 | 21.98 | 19.00 | 0.00 | 0.00% | 0.63 | 0 | 107 | 2.38 | 0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 35.50 | 20.40 | 22.85 | 21.63 | 20.35 | 0.00 | 0.00% | 0.61 | 0 | 17 | 2.64 | 0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 36.00 | 20.30 | 21.80 | 21.05 | 19.35 | 0.00 | 0.00% | 0.58 | 0 | 12 | 2.94 | 0.98 | 0.00 | -0.05 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 36.50 | 19.50 | 21.45 | 20.48 | 6.47 | 0.00 | 0.00% | 0.56 | 0 | 8 | 2.81 | 0.97 | 0.00 | -0.06 | 9/4/2025 | 9/17/2025 3:59:58 PM EST |
| 37.00 | 19.35 | 20.75 | 20.05 | 19.30 | 0.00 | 0.00% | 0.54 | 0 | 27 | 2.68 | 0.97 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 37.50 | 19.10 | 20.15 | 19.63 | 18.05 | 0.00 | 0.00% | 0.52 | 0 | 19 | 2.53 | 0.97 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 38.00 | 17.95 | 19.65 | 18.80 | 18.25 | 0.00 | 0.00% | 0.49 | 0 | 98 | 2.44 | 0.97 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 38.50 | 18.30 | 19.45 | 18.88 | 20.00 | 0.00 | 0.00% | 0.49 | 0 | 14 | 2.62 | 0.97 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 39.00 | 17.20 | 18.65 | 17.93 | 18.60 | 0.00 | 0.00% | 0.46 | 0 | 63 | 2.53 | 0.96 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 39.50 | 16.85 | 18.25 | 17.55 | 11.00 | 0.00 | 0.00% | 0.44 | 0 | 49 | 2.35 | 0.96 | 0.01 | -0.07 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 40.00 | 16.70 | 17.70 | 17.20 | 18.11 | 0.00 | 0.00% | 0.43 | 0 | 176 | 2.32 | 0.94 | 0.01 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 40.50 | 16.50 | 17.10 | 16.80 | 15.30 | 0.00 | 0.00% | 0.41 | 0 | 16 | 2.42 | 0.94 | 0.01 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 41.00 | 15.60 | 16.60 | 16.10 | 17.60 | 0.00 | 0.00% | 0.39 | 0 | 174 | 1.01 | 0.93 | 0.01 | -0.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 41.50 | 14.45 | 18.00 | 16.23 | 15.69 | 0.00 | 0.00% | 0.39 | 0 | 17 | 2.55 | 0.93 | 0.01 | -0.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 42.00 | 15.10 | 16.10 | 15.60 | 14.40 | 0.00 | 0.00% | 0.37 | 0 | 175 | 2.39 | 0.92 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 42.50 | 13.50 | 17.00 | 15.25 | 13.00 | 0.00 | 0.00% | 0.36 | 0 | 44 | 2.49 | 0.92 | 0.01 | -0.12 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 43.00 | 13.90 | 15.50 | 14.70 | 13.27 | 0.00 | 0.00% | 0.34 | 0 | 95 | 2.25 | 0.91 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 43.50 | 12.75 | 14.55 | 13.65 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 29 | 1.77 | 0.90 | 0.01 | -0.14 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 44.00 | 12.85 | 14.15 | 13.50 | 10.92 | 0.00 | 0.00% | 0.31 | 0 | 216 | 1.82 | 0.89 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 44.50 | 13.00 | 13.95 | 13.48 | 10.40 | 0.00 | 0.00% | 0.30 | 0 | 182 | 1.91 | 0.89 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 45.00 | 12.55 | 12.90 | 12.73 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 330 | 1.30 | 0.88 | 0.01 | -0.16 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 45.50 | 11.05 | 13.90 | 12.48 | 11.35 | 0.00 | 0.00% | 0.27 | 0 | 46 | 1.89 | 0.87 | 0.02 | -0.16 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 46.00 | 11.00 | 12.65 | 11.83 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 93 | 1.61 | 0.86 | 0.02 | -0.17 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 46.50 | 10.40 | 11.85 | 11.13 | 11.35 | 0.00 | 0.00% | 0.24 | 0 | 112 | 1.11 | 0.85 | 0.02 | -0.17 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 47.00 | 10.30 | 11.20 | 10.75 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 484 | 1.14 | 0.84 | 0.02 | -0.18 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 47.50 | 9.65 | 10.90 | 10.28 | 10.02 | 0.00 | 0.00% | 0.22 | 0 | 163 | 1.73 | 0.83 | 0.02 | -0.19 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 48.00 | 9.90 | 10.90 | 10.40 | 10.66 | 0.00 | 0.00% | 0.22 | 0 | 337 | 1.69 | 0.82 | 0.02 | -0.19 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 48.50 | 9.60 | 10.90 | 10.25 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 109 | 1.71 | 0.81 | 0.02 | -0.20 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 49.00 | 8.40 | 10.30 | 9.35 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 315 | 1.22 | 0.79 | 0.02 | -0.20 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 8.30 | 8.85 | 8.58 | 8.65 | 0.00 | 0.00% | 0.17 | 0 | 1,730 | 1.19 | 0.77 | 0.02 | -0.21 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 51.00 | 7.40 | 9.10 | 8.25 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 735 | 1.35 | 0.74 | 0.03 | -0.22 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 52.00 | 7.00 | 7.45 | 7.23 | 7.35 | 0.00 | 0.00% | 0.14 | 0 | 658 | 1.21 | 0.71 | 0.03 | -0.23 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 53.00 | 6.45 | 7.15 | 6.80 | 6.76 | 0.00 | 0.00% | 0.13 | 0 | 865 | 1.30 | 0.68 | 0.03 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 54.00 | 6.00 | 6.25 | 6.13 | 6.13 | 0.00 | 0.00% | 0.11 | 0 | 1,058 | 1.26 | 0.65 | 0.03 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 55.00 | 5.40 | 5.80 | 5.60 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 7,199 | 1.28 | 0.61 | 0.03 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 56.00 | 4.90 | 5.25 | 5.08 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 1,467 | 1.28 | 0.58 | 0.03 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 57.00 | 4.60 | 5.20 | 4.90 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 2,853 | 1.32 | 0.54 | 0.04 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 58.00 | 4.00 | 4.45 | 4.23 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 1,347 | 1.34 | 0.51 | 0.04 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 59.00 | 3.85 | 4.50 | 4.18 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 1,507 | 1.35 | 0.47 | 0.04 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 60.00 | 3.60 | 3.75 | 3.68 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 5,437 | 1.37 | 0.44 | 0.04 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 61.00 | 2.93 | 4.35 | 3.64 | 3.42 | 0.00 | 0.00% | 0.06 | 0 | 345 | 1.46 | 0.40 | 0.04 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 62.00 | 2.83 | 3.40 | 3.12 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 538 | 1.37 | 0.37 | 0.03 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 63.00 | 2.65 | 3.90 | 3.28 | 3.19 | 0.00 | 0.00% | 0.05 | 0 | 436 | 1.54 | 0.35 | 0.03 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 64.00 | 2.09 | 3.15 | 2.62 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 383 | 1.42 | 0.32 | 0.03 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 65.00 | 2.45 | 2.75 | 2.60 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 3,476 | 1.45 | 0.29 | 0.03 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 66.00 | 1.94 | 2.84 | 2.39 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 239 | 1.50 | 0.27 | 0.03 | -0.23 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 66.50 | 2.12 | 3.75 | 2.94 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.73 | 0.26 | 0.03 | -0.23 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 67.00 | 1.95 | 2.66 | 2.31 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 553 | 1.55 | 0.25 | 0.03 | -0.22 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 67.50 | 1.40 | 2.47 | 1.94 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 203 | 1.45 | 0.24 | 0.03 | -0.22 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 68.00 | 1.80 | 2.30 | 2.05 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 271 | 1.52 | 0.23 | 0.03 | -0.22 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 69.00 | 1.60 | 1.95 | 1.78 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.49 | 0.21 | 0.02 | -0.21 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 70.00 | 1.75 | 1.87 | 1.81 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 3,404 | 1.56 | 0.20 | 0.02 | -0.20 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 71.00 | 1.60 | 1.73 | 1.67 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 562 | 1.59 | 0.18 | 0.02 | -0.20 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 72.00 | 1.09 | 1.90 | 1.50 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 488 | 1.57 | 0.17 | 0.02 | -0.19 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 73.00 | 1.28 | 2.07 | 1.68 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.66 | 0.15 | 0.02 | -0.17 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 74.00 | 1.13 | 1.78 | 1.46 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.66 | 0.15 | 0.02 | -0.18 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 1.11 | 1.49 | 1.30 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1,123 | 1.65 | 0.14 | 0.02 | -0.17 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 76.00 | 0.96 | 3.00 | 1.98 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 640 | 2.00 | 0.12 | 0.02 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 2.94 | 1.47 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.79 | 0.12 | 0.02 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 78.00 | 0.97 | 1.64 | 1.31 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.81 | 0.11 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 79.00 | 0.95 | 1.32 | 1.14 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.78 | 0.11 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 0.92 | 1.00 | 0.96 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1,447 | 1.73 | 0.10 | 0.01 | -0.14 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 0.59 | 1.03 | 0.81 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.87 | 0.07 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 0.53 | 0.79 | 0.66 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 629 | 1.95 | 0.05 | 0.01 | -0.09 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.78 | 0.39 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.29 | 0.02 | 0.00 | -0.05 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 0.38 | 0.48 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 2.06 | 0.02 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.94 | 0.02 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 107.00 | 0.02 | 0.35 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 1.84 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.20 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.14 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 390 | 2.04 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 31.00 | 0.01 | 0.30 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.92 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 1.20 | 0.61 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.28 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.67 | -0.01 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 33.50 | 0.05 | 0.16 | 0.11 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.69 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 0.70 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.99 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 34.50 | 0.01 | 1.00 | 0.51 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.93 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.17 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 886 | 1.66 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 1.59 | 0.80 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 119 | 2.97 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 36.00 | 0.08 | 0.40 | 0.24 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.71 | -0.02 | 0.00 | -0.05 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 36.50 | 0.03 | 0.38 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.56 | -0.03 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.89 | -0.03 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 37.50 | 0.14 | 0.83 | 0.49 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.89 | -0.03 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 38.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.50 | -0.03 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.99 | 0.50 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.22 | -0.03 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 39.00 | 0.10 | 1.49 | 0.80 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.86 | -0.04 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 1.23 | 0.62 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.28 | -0.04 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 40.00 | 0.24 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,735 | 1.47 | -0.06 | 0.01 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.34 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.57 | -0.06 | 0.01 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 41.00 | 0.30 | 0.39 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 406 | 1.42 | -0.07 | 0.01 | -0.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.46 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.52 | -0.07 | 0.01 | -0.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 42.00 | 0.34 | 0.51 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 750 | 1.42 | -0.08 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 42.50 | 0.37 | 0.54 | 0.46 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.40 | -0.08 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 43.00 | 0.41 | 0.63 | 0.52 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 1.41 | -0.09 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 43.50 | 0.40 | 0.57 | 0.49 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.34 | -0.10 | 0.01 | -0.14 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 44.00 | 0.39 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 1.30 | -0.11 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 44.50 | 0.50 | 0.84 | 0.67 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.37 | -0.11 | 0.01 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 45.00 | 0.59 | 0.69 | 0.64 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2,800 | 1.31 | -0.12 | 0.01 | -0.16 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 45.50 | 0.57 | 1.18 | 0.88 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.39 | -0.13 | 0.02 | -0.16 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 46.00 | 0.67 | 0.95 | 0.81 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 540 | 1.32 | -0.14 | 0.02 | -0.17 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 46.50 | 0.78 | 1.30 | 1.04 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.38 | -0.15 | 0.02 | -0.17 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 47.00 | 0.80 | 1.01 | 0.91 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 517 | 1.27 | -0.16 | 0.02 | -0.18 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 47.50 | 0.98 | 1.15 | 1.07 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 167 | 1.30 | -0.17 | 0.02 | -0.19 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 48.00 | 1.06 | 1.34 | 1.20 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 1,280 | 1.28 | -0.18 | 0.02 | -0.19 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 48.50 | 1.16 | 1.42 | 1.29 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 252 | 1.30 | -0.19 | 0.02 | -0.20 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 49.00 | 1.24 | 1.50 | 1.37 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 510 | 1.28 | -0.21 | 0.02 | -0.20 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 1.47 | 1.65 | 1.56 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 2,846 | 1.25 | -0.23 | 0.02 | -0.21 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 51.00 | 1.76 | 2.30 | 2.03 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 354 | 1.31 | -0.26 | 0.03 | -0.22 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 52.00 | 2.06 | 2.48 | 2.27 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 596 | 1.28 | -0.29 | 0.03 | -0.23 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 53.00 | 2.07 | 2.70 | 2.39 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 452 | 1.19 | -0.32 | 0.03 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 54.00 | 2.92 | 3.15 | 3.04 | 3.06 | 0.00 | 0.00% | 0.06 | 0 | 356 | 1.28 | -0.35 | 0.03 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 55.00 | 3.40 | 3.95 | 3.68 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 1,097 | 1.29 | -0.39 | 0.03 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 56.00 | 4.00 | 4.80 | 4.40 | 4.94 | 0.00 | 0.00% | 0.08 | 0 | 209 | 1.40 | -0.42 | 0.03 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 57.00 | 3.70 | 5.20 | 4.45 | 4.09 | 0.00 | 0.00% | 0.08 | 0 | 165 | 1.25 | -0.46 | 0.04 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 58.00 | 4.95 | 5.45 | 5.20 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 113 | 1.32 | -0.49 | 0.04 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 59.00 | 5.75 | 6.25 | 6.00 | 5.41 | 0.00 | 0.00% | 0.10 | 0 | 107 | 1.38 | -0.53 | 0.04 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 60.00 | 5.90 | 6.75 | 6.33 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 1,194 | 1.29 | -0.56 | 0.04 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 61.00 | 6.65 | 8.35 | 7.50 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 62 | 1.43 | -0.60 | 0.04 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 62.00 | 6.80 | 8.20 | 7.50 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 69 | 1.24 | -0.63 | 0.03 | -0.25 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 63.00 | 7.10 | 9.95 | 8.53 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 64 | 1.33 | -0.65 | 0.03 | -0.25 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 64.00 | 8.05 | 9.90 | 8.98 | 11.22 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.25 | -0.68 | 0.03 | -0.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 65.00 | 10.15 | 11.55 | 10.85 | 12.45 | 0.00 | 0.00% | 0.17 | 0 | 1,077 | 1.44 | -0.71 | 0.03 | -0.24 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 66.00 | 11.05 | 11.90 | 11.48 | 13.75 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.54 | -0.73 | 0.03 | -0.23 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 66.50 | 10.25 | 13.30 | 11.78 | 22.80 | 0.00 | 0.00% | 0.18 | 0 | 61 | 1.51 | -0.74 | 0.03 | -0.23 | 9/3/2025 | 9/17/2025 3:59:58 PM EST |
| 67.00 | 10.40 | 12.60 | 11.50 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 56 | 1.28 | -0.75 | 0.03 | -0.22 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 67.50 | 11.05 | 13.80 | 12.43 | 27.57 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.46 | -0.76 | 0.03 | -0.22 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 68.00 | 11.35 | 14.10 | 12.73 | 26.30 | 0.00 | 0.00% | 0.19 | 0 | 77 | 1.42 | -0.77 | 0.03 | -0.22 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 69.00 | 13.25 | 14.55 | 13.90 | 15.25 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.51 | -0.79 | 0.02 | -0.21 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 70.00 | 14.35 | 15.20 | 14.78 | 15.20 | 0.00 | 0.00% | 0.21 | 0 | 61 | 1.57 | -0.80 | 0.02 | -0.20 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 71.00 | 13.85 | 17.05 | 15.45 | % | 0.22 | 0 | 0 | 2.06 | -0.82 | 0.02 | -0.20 | 9/17/2025 3:59:58 PM EST | |||
| 72.00 | 14.75 | 17.80 | 16.28 | % | 0.23 | 0 | 0 | 1.42 | -0.83 | 0.02 | -0.19 | 9/17/2025 3:59:58 PM EST | |||
| 73.00 | 16.20 | 18.75 | 17.48 | % | 0.24 | 0 | 0 | 2.32 | -0.85 | 0.02 | -0.17 | 9/17/2025 3:59:58 PM EST | |||
| 74.00 | 16.45 | 19.10 | 17.78 | % | 0.24 | 0 | 0 | 2.32 | -0.85 | 0.02 | -0.18 | 9/17/2025 3:59:58 PM EST | |||
| 75.00 | 18.05 | 20.00 | 19.03 | 30.77 | 0.00 | 0.00% | 0.25 | 0 | 47 | 1.74 | -0.86 | 0.02 | -0.17 | 9/9/2025 | 9/17/2025 3:59:58 PM EST |
| 76.00 | 18.45 | 21.25 | 19.85 | % | 0.26 | 0 | 0 | 2.26 | -0.88 | 0.02 | -0.15 | 9/17/2025 3:59:58 PM EST | |||
| 77.00 | 19.20 | 22.90 | 21.05 | % | 0.27 | 0 | 0 | 2.44 | -0.88 | 0.02 | -0.15 | 9/17/2025 3:59:58 PM EST | |||
| 78.00 | 20.25 | 23.80 | 22.03 | % | 0.28 | 0 | 0 | 1.52 | -0.89 | 0.01 | -0.15 | 9/17/2025 3:59:58 PM EST | |||
| 79.00 | 22.35 | 23.80 | 23.08 | % | 0.29 | 0 | 0 | 2.33 | -0.89 | 0.01 | -0.15 | 9/17/2025 3:59:58 PM EST | |||
| 80.00 | 22.60 | 25.00 | 23.80 | 25.79 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.54 | -0.90 | 0.01 | -0.14 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 27.75 | 28.85 | 28.30 | 28.70 | 0.00 | 0.00% | 0.33 | 0 | 58 | 2.64 | -0.93 | 0.01 | -0.12 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 31.40 | 35.20 | 33.30 | 40.55 | 0.00 | 0.00% | 0.37 | 0 | 31 | 2.85 | -0.95 | 0.01 | -0.09 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 36.25 | 40.20 | 38.23 | 37.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.99 | -0.98 | 0.00 | -0.05 | 8/13/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 41.15 | 44.90 | 43.03 | 50.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.16 | -0.98 | 0.00 | -0.04 | 8/26/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 47.85 | 48.90 | 48.38 | 49.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.92 | -0.98 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 107.00 | 49.35 | 51.30 | 50.33 | 50.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.90 | -0.99 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |