Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $61.29 as of 9/19/2025 8:49:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.05 | 35.70 | 35.38 | 30.00 | 0.00 | 0.00% | 1.42 | 0 | 13 | 5.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 28.00 | 31.85 | 33.15 | 32.50 | 32.49 | +4.74 | +17.09% | 1.16 | 1 | 11 | 3.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 29.00 | 30.35 | 32.20 | 31.28 | 31.50 | -3.40 | -9.75% | 1.08 | 1 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 30.00 | 29.85 | 30.75 | 30.30 | 31.00 | 0.00 | 0.00% | 1.01 | 0 | 51 | 4.50 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 31.00 | 28.55 | 30.60 | 29.58 | % | 0.95 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:05 PM EST | |||
| 32.00 | 27.85 | 29.50 | 28.68 | 29.82 | 0.00 | 0.00% | 0.90 | 0 | 91 | 3.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 33.00 | 27.05 | 28.60 | 27.83 | 30.20 | 0.00 | 0.00% | 0.84 | 0 | 59 | 3.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 33.50 | 25.65 | 27.65 | 26.65 | 26.50 | 0.00 | 0.00% | 0.80 | 0 | 8 | 3.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 34.00 | 24.70 | 27.25 | 25.98 | 24.00 | 0.00 | 0.00% | 0.76 | 0 | 8 | 2.89 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 34.50 | 25.05 | 26.20 | 25.63 | 28.00 | 0.00 | 0.00% | 0.74 | 0 | 37 | 2.94 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 35.00 | 24.45 | 25.95 | 25.20 | 25.90 | +0.60 | +2.38% | 0.72 | 13 | 106 | 3.79 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 35.50 | 24.40 | 26.60 | 25.50 | 20.35 | 0.00 | 0.00% | 0.72 | 0 | 17 | 2.81 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 36.00 | 23.25 | 25.40 | 24.33 | 19.35 | 0.00 | 0.00% | 0.68 | 0 | 12 | 3.90 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 36.50 | 23.05 | 24.50 | 23.78 | 23.66 | 0.00 | 0.00% | 0.65 | 0 | 8 | 3.70 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 37.00 | 22.70 | 24.05 | 23.38 | 24.17 | +4.87 | +25.24% | 0.63 | 10 | 27 | 3.78 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 37.50 | 22.55 | 24.15 | 23.35 | 18.05 | 0.00 | 0.00% | 0.62 | 0 | 19 | 3.70 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 38.00 | 21.35 | 22.85 | 22.10 | 21.35 | +0.35 | +1.67% | 0.58 | 60 | 87 | 3.60 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 38.50 | 21.15 | 23.45 | 22.30 | 20.00 | 0.00 | 0.00% | 0.58 | 0 | 14 | 3.55 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 39.00 | 20.70 | 22.30 | 21.50 | 22.22 | +3.62 | +19.47% | 0.55 | 2 | 63 | 3.51 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 39.50 | 19.95 | 21.60 | 20.78 | 11.00 | 0.00 | 0.00% | 0.53 | 0 | 49 | 3.41 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/19/2025 4:00:05 PM EST |
| 40.00 | 19.95 | 21.10 | 20.53 | 21.00 | +0.71 | +3.50% | 0.51 | 130 | 170 | 3.36 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 40.50 | 19.65 | 20.65 | 20.15 | 15.30 | 0.00 | 0.00% | 0.50 | 0 | 16 | 3.26 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 41.00 | 19.15 | 20.50 | 19.83 | 19.91 | 0.00 | 0.00% | 0.48 | 0 | 174 | 3.19 | 0.99 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 41.50 | 18.25 | 19.60 | 18.93 | 15.69 | 0.00 | 0.00% | 0.46 | 0 | 17 | 2.54 | 0.99 | 0.00 | -0.04 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 42.00 | 18.10 | 19.35 | 18.73 | 19.47 | -0.55 | -2.75% | 0.45 | 6 | 170 | 2.97 | 0.99 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 42.50 | 17.05 | 19.10 | 18.08 | 16.81 | 0.00 | 0.00% | 0.43 | 0 | 38 | 2.98 | 0.99 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 43.00 | 17.00 | 18.45 | 17.73 | 18.05 | +0.45 | +2.56% | 0.41 | 20 | 102 | 2.97 | 0.97 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 43.50 | 16.70 | 18.50 | 17.60 | 18.00 | +9.60 | +114.29% | 0.40 | 2 | 29 | 1.08 | 0.96 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 44.00 | 15.95 | 17.70 | 16.83 | 17.20 | +1.75 | +11.33% | 0.38 | 11 | 211 | 2.81 | 0.96 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 44.50 | 15.80 | 16.30 | 16.05 | 17.10 | +6.70 | +64.43% | 0.36 | 75 | 182 | 1.05 | 0.96 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 45.00 | 15.35 | 16.30 | 15.83 | 16.60 | +1.00 | +6.41% | 0.35 | 168 | 435 | 2.09 | 0.96 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 45.50 | 14.50 | 15.40 | 14.95 | 15.33 | -0.10 | -0.65% | 0.33 | 17 | 45 | 0.06 | 0.96 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 46.00 | 14.00 | 15.30 | 14.65 | 15.17 | +0.97 | +6.84% | 0.32 | 11 | 94 | 2.55 | 0.95 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 46.50 | 13.40 | 16.00 | 14.70 | 14.09 | +0.89 | +6.75% | 0.32 | 4 | 108 | 1.37 | 0.95 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 47.00 | 13.20 | 14.80 | 14.00 | 15.25 | +2.25 | +17.31% | 0.30 | 258 | 674 | 1.78 | 0.94 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 47.50 | 12.65 | 13.90 | 13.28 | 13.60 | +0.80 | +6.25% | 0.28 | 37 | 161 | 0.73 | 0.94 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 48.00 | 12.25 | 13.35 | 12.80 | 12.76 | +0.27 | +2.17% | 0.27 | 96 | 331 | 1.91 | 0.93 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 48.50 | 11.40 | 12.70 | 12.05 | 13.45 | +0.94 | +7.52% | 0.25 | 31 | 115 | 2.00 | 0.92 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 49.00 | 11.55 | 12.25 | 11.90 | 12.35 | +0.85 | +7.40% | 0.24 | 183 | 377 | 1.42 | 0.92 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 50.00 | 10.50 | 11.60 | 11.05 | 10.66 | +0.01 | +0.10% | 0.22 | 622 | 1,684 | 1.33 | 0.90 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 51.00 | 8.90 | 10.15 | 9.53 | 10.65 | +0.81 | +8.24% | 0.19 | 190 | 615 | 1.88 | 0.88 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 52.00 | 8.65 | 9.50 | 9.08 | 10.07 | +1.64 | +19.46% | 0.17 | 73 | 643 | 1.40 | 0.87 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 53.00 | 7.65 | 8.70 | 8.18 | 9.32 | +0.77 | +9.01% | 0.15 | 201 | 846 | 0.94 | 0.84 | 0.03 | -0.17 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 54.00 | 7.15 | 7.65 | 7.40 | 7.20 | -0.27 | -3.62% | 0.14 | 515 | 819 | 0.94 | 0.81 | 0.03 | -0.18 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 55.00 | 6.40 | 6.85 | 6.63 | 6.55 | -0.49 | -6.96% | 0.12 | 2,781 | 6,703 | 0.95 | 0.78 | 0.04 | -0.19 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 56.00 | 5.60 | 6.70 | 6.15 | 5.85 | -0.50 | -7.88% | 0.11 | 811 | 803 | 1.05 | 0.74 | 0.04 | -0.20 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 57.00 | 4.90 | 5.95 | 5.43 | 5.40 | -0.30 | -5.27% | 0.10 | 997 | 2,405 | 1.02 | 0.70 | 0.04 | -0.22 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 58.00 | 4.40 | 5.00 | 4.70 | 4.67 | -0.18 | -3.72% | 0.08 | 1,335 | 1,118 | 0.95 | 0.65 | 0.04 | -0.23 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 59.00 | 3.70 | 4.70 | 4.20 | 4.54 | -0.19 | -4.02% | 0.07 | 913 | 1,495 | 1.02 | 0.60 | 0.05 | -0.24 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 60.00 | 3.70 | 3.85 | 3.78 | 3.78 | -0.37 | -8.92% | 0.06 | 7,270 | 4,957 | 1.05 | 0.56 | 0.05 | -0.25 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 61.00 | 2.86 | 3.40 | 3.13 | 2.85 | -0.94 | -24.81% | 0.05 | 1,990 | 585 | 0.97 | 0.51 | 0.05 | -0.26 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 62.00 | 2.65 | 2.95 | 2.80 | 2.88 | -0.62 | -17.72% | 0.05 | 3,490 | 868 | 1.04 | 0.47 | 0.04 | -0.26 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 63.00 | 2.50 | 2.65 | 2.58 | 2.57 | -0.63 | -19.69% | 0.04 | 2,441 | 631 | 1.07 | 0.43 | 0.04 | -0.27 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 64.00 | 2.11 | 2.60 | 2.36 | 2.18 | -0.77 | -26.11% | 0.04 | 1,587 | 430 | 1.08 | 0.39 | 0.04 | -0.26 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 65.00 | 2.00 | 2.16 | 2.08 | 2.08 | -0.53 | -20.31% | 0.03 | 7,961 | 5,370 | 1.12 | 0.35 | 0.04 | -0.26 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 66.00 | 1.70 | 1.91 | 1.81 | 1.84 | -0.61 | -24.90% | 0.03 | 702 | 340 | 1.13 | 0.32 | 0.04 | -0.25 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 66.50 | 1.44 | 2.02 | 1.73 | 1.75 | -0.54 | -23.59% | 0.03 | 553 | 220 | 1.11 | 0.30 | 0.04 | -0.25 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 67.00 | 1.50 | 1.79 | 1.65 | 1.62 | -0.25 | -13.37% | 0.02 | 1,225 | 656 | 1.16 | 0.29 | 0.04 | -0.24 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 67.50 | 1.38 | 1.72 | 1.55 | 1.47 | -0.67 | -31.31% | 0.02 | 203 | 1,548 | 1.17 | 0.27 | 0.04 | -0.24 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 68.00 | 1.19 | 1.72 | 1.46 | 1.46 | -0.56 | -27.73% | 0.02 | 492 | 681 | 1.17 | 0.26 | 0.03 | -0.23 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 69.00 | 1.24 | 1.40 | 1.32 | 1.32 | -0.50 | -27.48% | 0.02 | 307 | 224 | 1.20 | 0.23 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 70.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.57 | -33.14% | 0.02 | 8,569 | 4,968 | 1.19 | 0.21 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 71.00 | 0.79 | 1.13 | 0.96 | 1.01 | -0.60 | -37.27% | 0.01 | 600 | 655 | 1.18 | 0.19 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 72.00 | 0.85 | 1.04 | 0.95 | 0.94 | -0.38 | -28.79% | 0.01 | 420 | 618 | 1.25 | 0.17 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 73.00 | 0.63 | 1.17 | 0.90 | 0.80 | -0.51 | -38.94% | 0.01 | 160 | 164 | 1.27 | 0.15 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 74.00 | 0.37 | 0.85 | 0.61 | 0.82 | -0.34 | -29.31% | 0.01 | 376 | 106 | 1.17 | 0.13 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 75.00 | 0.47 | 0.64 | 0.56 | 0.62 | -0.51 | -45.14% | 0.01 | 1,581 | 1,471 | 1.22 | 0.12 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 76.00 | 0.30 | 0.69 | 0.50 | 0.60 | -0.40 | -40.00% | 0.01 | 46 | 655 | 1.23 | 0.10 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 77.00 | 0.46 | 0.61 | 0.54 | 0.55 | -0.50 | -47.62% | 0.01 | 130 | 62 | 1.31 | 0.09 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 78.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.32 | -34.79% | 0.01 | 172 | 216 | 1.30 | 0.08 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 79.00 | 0.30 | 0.64 | 0.47 | 0.46 | -0.52 | -53.07% | 0.01 | 337 | 156 | 1.35 | 0.07 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 80.00 | 0.32 | 0.40 | 0.36 | 0.39 | -0.41 | -51.25% | 0.00 | 1,968 | 1,542 | 1.31 | 0.06 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 85.00 | 0.01 | 0.30 | 0.16 | 0.20 | -0.30 | -60.00% | 0.00 | 1,156 | 800 | 1.43 | 0.03 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 90.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.25 | -58.14% | 0.00 | 475 | 1,009 | 1.50 | 0.02 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.45 | -75.00% | 0.00 | 16 | 150 | 2.07 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 2,336 | 2,160 | 1.69 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.24 | -66.67% | 0.00 | 173 | 487 | 1.79 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 107.00 | 0.08 | 0.16 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 5,283 | 2,282 | 1.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 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 | 0.05 | +0.03 | +150.00% | 0.00 | 38 | 59 | 2.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.28 | -87.50% | 0.00 | 30 | 14 | 2.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 48 | 399 | 2.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 31.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 41 | 2.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 32.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 84 | 1.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 132 | 1.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 33.50 | 0.01 | 0.30 | 0.16 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 31 | 2.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 34.00 | 0.01 | 0.58 | 0.30 | 0.05 | -0.04 | -44.45% | 0.01 | 6 | 114 | 2.22 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 34.50 | 0.01 | 0.44 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.09 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 620 | 891 | 1.85 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.28 | 0.14 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 122 | 2.31 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 69 | 289 | 2.26 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.35 | 0.18 | 0.08 | -0.01 | -11.12% | 0.00 | 15 | 82 | 2.31 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.07 | -0.04 | -36.37% | 0.00 | 8 | 205 | 1.83 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 37.50 | 0.05 | 0.26 | 0.16 | 0.09 | -0.01 | -10.00% | 0.00 | 26 | 69 | 1.83 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 38.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 20 | 281 | 1.71 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.73 | 0.37 | 0.11 | -0.05 | -31.25% | 0.01 | 175 | 110 | 2.51 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 39.00 | 0.08 | 0.39 | 0.24 | 0.14 | +0.04 | +40.00% | 0.01 | 11 | 181 | 1.84 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 39.50 | 0.09 | 0.55 | 0.32 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.89 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 40.00 | 0.12 | 0.18 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 560 | 1,732 | 1.65 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.35 | 0.18 | 0.35 | +0.13 | +59.10% | 0.00 | 14 | 193 | 1.91 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 41.00 | 0.04 | 0.23 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 68 | 402 | 1.81 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 41.50 | 0.10 | 0.67 | 0.39 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.77 | -0.01 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 42.00 | 0.10 | 0.29 | 0.20 | 0.12 | -0.10 | -45.46% | 0.00 | 23 | 746 | 1.74 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 42.50 | 0.09 | 0.21 | 0.15 | 0.12 | -0.06 | -33.34% | 0.00 | 8 | 304 | 1.93 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 43.00 | 0.15 | 0.34 | 0.25 | 0.17 | -0.08 | -32.00% | 0.01 | 553 | 1,084 | 1.53 | -0.03 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 43.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 24 | 193 | 1.35 | -0.04 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 44.00 | 0.19 | 0.21 | 0.20 | 0.18 | -0.10 | -35.72% | 0.00 | 105 | 1,094 | 1.39 | -0.04 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 44.50 | 0.05 | 0.45 | 0.25 | 0.30 | -0.01 | -3.23% | 0.01 | 53 | 155 | 1.34 | -0.04 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 45.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.09 | -28.13% | 0.01 | 692 | 2,882 | 1.35 | -0.04 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 45.50 | 0.15 | 0.29 | 0.22 | 0.22 | -0.20 | -47.62% | 0.00 | 173 | 283 | 1.24 | -0.04 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 46.00 | 0.20 | 0.27 | 0.24 | 0.20 | -0.20 | -50.00% | 0.01 | 502 | 551 | 1.27 | -0.05 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 46.50 | 0.15 | 0.46 | 0.31 | 0.27 | -0.14 | -34.15% | 0.01 | 130 | 245 | 1.24 | -0.05 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 47.00 | 0.21 | 0.32 | 0.27 | 0.26 | -0.14 | -35.00% | 0.01 | 593 | 563 | 1.25 | -0.06 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 47.50 | 0.30 | 0.36 | 0.33 | 0.33 | -0.16 | -32.66% | 0.01 | 106 | 175 | 1.25 | -0.06 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 48.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.20 | -36.37% | 0.01 | 414 | 939 | 1.22 | -0.07 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 48.50 | 0.19 | 0.40 | 0.30 | 0.29 | -0.36 | -55.39% | 0.01 | 51 | 257 | 1.03 | -0.08 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 49.00 | 0.39 | 0.43 | 0.41 | 0.43 | -0.32 | -42.67% | 0.01 | 326 | 449 | 1.18 | -0.08 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 50.00 | 0.49 | 0.51 | 0.50 | 0.49 | -0.29 | -37.18% | 0.01 | 1,913 | 3,588 | 1.16 | -0.10 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 51.00 | 0.56 | 0.62 | 0.59 | 0.58 | -0.36 | -38.30% | 0.01 | 960 | 483 | 1.13 | -0.12 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 52.00 | 0.66 | 0.75 | 0.71 | 0.69 | -0.42 | -37.84% | 0.01 | 474 | 818 | 1.10 | -0.13 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 53.00 | 0.69 | 0.90 | 0.80 | 0.85 | -0.50 | -37.04% | 0.02 | 496 | 632 | 1.04 | -0.16 | 0.03 | -0.17 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 54.00 | 1.00 | 1.13 | 1.07 | 1.02 | -0.58 | -36.25% | 0.02 | 818 | 646 | 1.07 | -0.19 | 0.03 | -0.18 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 55.00 | 1.23 | 1.31 | 1.27 | 1.27 | -0.65 | -33.86% | 0.02 | 2,985 | 2,485 | 1.05 | -0.22 | 0.04 | -0.19 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 56.00 | 1.49 | 1.82 | 1.66 | 1.55 | -0.70 | -31.12% | 0.03 | 767 | 602 | 1.08 | -0.26 | 0.04 | -0.20 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 57.00 | 1.77 | 2.01 | 1.89 | 2.00 | -0.70 | -25.93% | 0.03 | 802 | 347 | 1.04 | -0.30 | 0.04 | -0.22 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 58.00 | 2.19 | 2.47 | 2.33 | 2.25 | -0.86 | -27.66% | 0.04 | 773 | 318 | 1.06 | -0.35 | 0.04 | -0.23 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 59.00 | 2.68 | 2.91 | 2.80 | 2.60 | -1.01 | -27.98% | 0.05 | 1,024 | 369 | 1.07 | -0.40 | 0.05 | -0.24 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 60.00 | 3.20 | 3.50 | 3.35 | 3.29 | -0.91 | -21.67% | 0.06 | 4,485 | 1,866 | 1.08 | -0.44 | 0.05 | -0.25 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 61.00 | 3.75 | 4.00 | 3.88 | 3.90 | -0.80 | -17.03% | 0.06 | 1,127 | 141 | 1.09 | -0.49 | 0.05 | -0.26 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 62.00 | 4.05 | 4.65 | 4.35 | 4.42 | -1.68 | -27.55% | 0.07 | 416 | 240 | 1.06 | -0.53 | 0.04 | -0.26 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 63.00 | 5.05 | 5.35 | 5.20 | 4.92 | -1.71 | -25.80% | 0.08 | 492 | 106 | 1.13 | -0.57 | 0.04 | -0.27 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 64.00 | 5.65 | 6.45 | 6.05 | 5.43 | -1.82 | -25.11% | 0.09 | 235 | 76 | 1.13 | -0.61 | 0.04 | -0.26 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 65.00 | 6.35 | 6.85 | 6.60 | 6.28 | -2.02 | -24.34% | 0.10 | 476 | 1,121 | 1.15 | -0.65 | 0.04 | -0.26 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 66.00 | 6.60 | 8.15 | 7.38 | 6.60 | -1.30 | -16.46% | 0.11 | 101 | 82 | 1.17 | -0.68 | 0.04 | -0.25 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 66.50 | 7.30 | 8.15 | 7.73 | 7.95 | -0.35 | -4.22% | 0.12 | 69 | 58 | 1.16 | -0.70 | 0.04 | -0.25 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 67.00 | 7.70 | 8.45 | 8.08 | 7.40 | -1.60 | -17.78% | 0.12 | 58 | 58 | 1.12 | -0.71 | 0.04 | -0.24 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 67.50 | 8.15 | 8.90 | 8.53 | 8.14 | -0.76 | -8.54% | 0.13 | 16 | 10 | 1.11 | -0.73 | 0.04 | -0.24 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 68.00 | 8.70 | 9.30 | 9.00 | 8.35 | -2.05 | -19.72% | 0.13 | 1 | 81 | 1.19 | -0.74 | 0.03 | -0.23 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 69.00 | 9.55 | 11.10 | 10.33 | 10.25 | -5.00 | -32.79% | 0.15 | 101 | 3 | 1.43 | -0.77 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 70.00 | 9.75 | 11.75 | 10.75 | 10.05 | -2.36 | -19.02% | 0.15 | 73 | 211 | 1.25 | -0.79 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 71.00 | 11.05 | 11.95 | 11.50 | 11.45 | % | 0.16 | 10 | 0 | 1.14 | -0.81 | 0.03 | -0.20 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 72.00 | 11.05 | 14.10 | 12.58 | 12.06 | % | 0.17 | 21 | 0 | 1.73 | -0.83 | 0.03 | -0.19 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 73.00 | 12.55 | 14.55 | 13.55 | % | 0.19 | 0 | 0 | 1.58 | -0.85 | 0.02 | -0.17 | 9/19/2025 4:00:05 PM EST | |||
| 74.00 | 14.05 | 14.60 | 14.33 | 15.60 | % | 0.19 | 11 | 0 | 1.37 | -0.87 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 4:00:05 PM EST | |
| 75.00 | 14.50 | 16.25 | 15.38 | 16.32 | 0.00 | 0.00% | 0.21 | 0 | 47 | 1.38 | -0.88 | 0.02 | -0.15 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 76.00 | 15.30 | 16.95 | 16.13 | % | 0.21 | 0 | 0 | 1.48 | -0.90 | 0.02 | -0.14 | 9/19/2025 4:00:05 PM EST | |||
| 77.00 | 16.15 | 17.65 | 16.90 | % | 0.22 | 0 | 0 | 1.81 | -0.91 | 0.02 | -0.12 | 9/19/2025 4:00:05 PM EST | |||
| 78.00 | 16.85 | 19.05 | 17.95 | % | 0.23 | 0 | 0 | 1.49 | -0.92 | 0.01 | -0.11 | 9/19/2025 4:00:05 PM EST | |||
| 79.00 | 18.15 | 19.75 | 18.95 | % | 0.24 | 0 | 0 | 1.51 | -0.93 | 0.01 | -0.10 | 9/19/2025 4:00:05 PM EST | |||
| 80.00 | 18.70 | 20.60 | 19.65 | 19.85 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.59 | -0.94 | 0.01 | -0.09 | 9/18/2025 | 9/19/2025 4:00:05 PM EST |
| 85.00 | 24.10 | 26.00 | 25.05 | 25.65 | +1.05 | +4.27% | 0.29 | 13 | 41 | 1.69 | -0.97 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 90.00 | 29.25 | 30.30 | 29.78 | 30.00 | -10.55 | -26.02% | 0.33 | 2 | 31 | 2.26 | -0.98 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:05 PM EST |
| 95.00 | 33.85 | 35.95 | 34.90 | 37.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.66 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 9/19/2025 4:00:05 PM EST |
| 100.00 | 39.25 | 40.15 | 39.70 | 50.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.18 | -1.00 | 0.00 | -0.01 | 8/26/2025 | 9/19/2025 4:00:05 PM EST |
| 105.00 | 43.50 | 45.95 | 44.73 | 49.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.35 | -1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |
| 107.00 | 45.45 | 47.15 | 46.30 | 50.55 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:05 PM EST |