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 | 27.20 | 28.00 | 27.60 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 26.20 | 27.10 | 26.65 | % | 1.57 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 25.30 | 25.90 | 25.60 | % | 1.42 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 19.00 | 24.20 | 26.50 | 25.35 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 22.90 | 23.90 | 23.40 | 26.59 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 22.20 | 22.80 | 22.50 | 26.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 21.20 | 22.00 | 21.60 | 26.50 | 0.00 | 0.00% | 0.98 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 20.10 | 21.00 | 20.55 | % | 0.89 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 24.00 | 19.30 | 21.60 | 20.45 | % | 0.85 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 16.60 | 19.00 | 17.80 | 20.20 | -5.00 | -19.85% | 0.71 | 27 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 16.90 | 18.80 | 17.85 | 19.70 | -9.40 | -32.31% | 0.69 | 38 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 15.50 | 16.90 | 16.20 | % | 0.60 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 28.00 | 15.20 | 17.70 | 16.45 | 16.90 | -20.90 | -55.30% | 0.59 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 13.50 | 15.00 | 14.25 | 14.70 | % | 0.49 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 30.00 | 11.90 | 14.00 | 12.95 | 13.74 | -2.96 | -17.73% | 0.43 | 1 | 10 | 0.00 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 12.30 | 13.00 | 12.65 | 15.50 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.03 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 31.50 | 11.80 | 12.40 | 12.10 | 14.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 11.30 | 11.90 | 11.60 | 17.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.32 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 10.80 | 11.40 | 11.10 | 36.50 | 0.00 | 0.00% | 0.34 | 0 | 52 | 1.58 | 0.99 | 0.01 | -0.03 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 33.00 | 9.60 | 10.90 | 10.25 | 15.43 | 0.00 | 0.00% | 0.31 | 0 | 65 | 0.00 | 0.98 | 0.01 | -0.04 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 33.50 | 9.50 | 10.70 | 10.10 | 10.30 | -18.20 | -63.86% | 0.30 | 1 | 10 | 2.00 | 0.98 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 34.00 | 9.30 | 10.90 | 10.10 | 10.80 | -1.30 | -10.75% | 0.30 | 3 | 23 | 1.59 | 0.98 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 34.50 | 8.80 | 9.50 | 9.15 | 13.60 | 0.00 | 0.00% | 0.27 | 0 | 48 | 2.50 | 0.97 | 0.01 | -0.05 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 7.40 | 10.00 | 8.70 | 8.97 | -2.47 | -21.60% | 0.25 | 8 | 207 | 2.04 | 0.96 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.50 | 6.20 | 10.40 | 8.30 | 17.60 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.32 | 0.95 | 0.02 | -0.07 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 36.00 | 6.00 | 9.90 | 7.95 | 21.20 | 0.00 | 0.00% | 0.22 | 0 | 42 | 2.00 | 0.94 | 0.02 | -0.08 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 36.50 | 5.40 | 9.40 | 7.40 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.14 | 0.93 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 37.00 | 5.10 | 8.30 | 6.70 | 10.02 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.00 | 0.91 | 0.03 | -0.09 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 37.50 | 4.70 | 7.30 | 6.00 | 27.65 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.96 | 0.90 | 0.03 | -0.10 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 4.10 | 6.50 | 5.30 | 6.65 | -2.46 | -27.01% | 0.14 | 2 | 14 | 0.88 | 0.88 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 38.50 | 4.50 | 7.40 | 5.95 | 23.27 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.78 | 0.86 | 0.04 | -0.11 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 39.00 | 4.30 | 5.30 | 4.80 | 5.50 | -1.80 | -24.66% | 0.12 | 10 | 32 | 1.38 | 0.84 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 39.50 | 3.10 | 5.40 | 4.25 | 7.11 | +0.21 | +3.05% | 0.11 | 10 | 15 | 1.40 | 0.82 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 4.20 | 4.40 | 4.30 | 4.30 | -2.20 | -33.85% | 0.11 | 131 | 1,471 | 0.72 | 0.79 | 0.05 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.50 | 2.75 | 4.20 | 3.48 | 4.00 | -2.80 | -41.18% | 0.09 | 81 | 129 | 0.42 | 0.76 | 0.06 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.00 | 3.50 | 3.70 | 3.60 | 4.30 | -1.78 | -29.28% | 0.09 | 149 | 57 | 0.77 | 0.73 | 0.06 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.50 | 3.10 | 3.60 | 3.35 | 3.40 | -2.51 | -42.47% | 0.08 | 21 | 115 | 0.74 | 0.70 | 0.06 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 42.00 | 2.85 | 3.70 | 3.28 | 3.00 | -2.24 | -42.75% | 0.08 | 101 | 81 | 0.77 | 0.66 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 42.50 | 2.05 | 3.90 | 2.98 | 2.78 | -2.06 | -42.57% | 0.07 | 30 | 90 | 0.65 | 0.63 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 43.00 | 2.30 | 2.45 | 2.38 | 2.40 | -1.80 | -42.86% | 0.06 | 233 | 130 | 0.79 | 0.59 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 43.50 | 2.10 | 2.25 | 2.18 | 2.20 | -1.66 | -43.01% | 0.05 | 153 | 12 | 0.81 | 0.55 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.00 | 1.85 | 1.95 | 1.90 | 1.94 | -2.01 | -50.89% | 0.04 | 1,114 | 73 | 0.80 | 0.52 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.50 | 1.65 | 1.95 | 1.80 | 1.75 | -2.90 | -62.37% | 0.04 | 838 | 4 | 0.83 | 0.48 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 1.50 | 1.65 | 1.58 | 1.55 | -1.45 | -48.34% | 0.04 | 2,065 | 461 | 0.84 | 0.45 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.50 | 1.30 | 1.45 | 1.38 | 1.35 | -1.40 | -50.91% | 0.03 | 200 | 102 | 0.84 | 0.41 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 1.15 | 1.30 | 1.23 | 1.25 | -1.30 | -50.98% | 0.03 | 2,508 | 450 | 0.85 | 0.38 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.50 | 1.05 | 1.20 | 1.13 | 1.15 | -1.10 | -48.89% | 0.02 | 207 | 252 | 0.87 | 0.35 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 0.95 | 1.05 | 1.00 | 1.00 | -1.13 | -53.06% | 0.02 | 932 | 1,004 | 0.88 | 0.32 | 0.07 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 0.85 | 0.95 | 0.90 | 0.93 | -1.00 | -51.82% | 0.02 | 385 | 305 | 0.90 | 0.29 | 0.06 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 0.75 | 0.85 | 0.80 | 0.77 | -1.08 | -58.38% | 0.02 | 1,146 | 1,059 | 0.90 | 0.26 | 0.06 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.50 | 0.65 | 0.80 | 0.73 | 0.75 | -0.85 | -53.13% | 0.02 | 173 | 216 | 0.91 | 0.24 | 0.06 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.80 | -55.18% | 0.01 | 663 | 1,726 | 0.93 | 0.22 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.50 | 0.55 | 0.65 | 0.60 | 0.58 | -0.77 | -57.04% | 0.01 | 231 | 166 | 0.95 | 0.20 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.71 | -57.73% | 0.01 | 4,391 | 5,612 | 0.95 | 0.18 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.54 | -54.00% | 0.01 | 10,249 | 9,924 | 1.01 | 0.15 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.45 | -50.00% | 0.01 | 105 | 297 | 1.03 | 0.14 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 52.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.44 | -53.02% | 0.01 | 3,140 | 934 | 1.00 | 0.13 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 53.00 | 0.05 | 0.35 | 0.20 | 0.33 | -0.37 | -52.86% | 0.00 | 747 | 1,407 | 1.05 | 0.11 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 54.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.30 | -50.00% | 0.01 | 848 | 1,467 | 1.08 | 0.09 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.24 | -48.00% | 0.01 | 1,407 | 3,227 | 1.15 | 0.07 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.21 | -45.66% | 0.00 | 265 | 449 | 1.19 | 0.06 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.24 | -0.14 | -36.85% | 0.00 | 1,657 | 343 | 1.21 | 0.05 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 238 | 401 | 1.29 | 0.04 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.08 | -26.67% | 0.00 | 155 | 694 | 1.27 | 0.04 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.07 | -26.93% | 0.00 | 2,208 | 6,112 | 1.33 | 0.03 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 141 | 236 | 1.55 | 0.01 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 137 | 529 | 1.47 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.03 | -15.00% | 0.00 | 40 | 433 | 1.54 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.15 | 0.45 | 0.30 | 0.15 | -0.10 | -40.00% | 0.00 | 9 | 355 | 1.69 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 484 | 1,601 | 1.59 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.05 | 0.55 | 0.30 | 0.20 | +0.01 | +5.27% | 0.00 | 218 | 138 | 1.71 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.50 | 0.00 | 2.25 | 1.13 | 0.14 | -0.01 | -6.67% | 0.02 | 22 | 152 | 3.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 449 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 160 | 3.28 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 49 | 60 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.07 | -0.06 | -46.16% | 0.00 | 334 | 2,937 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.73 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 0.05 | 2.25 | 1.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 45 | 1,229 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 2.25 | 1.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.04 | +44.45% | 0.00 | 220 | 845 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 25 | 868 | 2.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 808 | 2.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 565 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.95 | 0.50 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 350 | 3.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 9,984 | 735 | 2.82 | 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 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.80 | 0.90 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 242 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 82 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 327 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 22 | 262 | 1.51 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 66 | 1.40 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.34 | -0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 167 | 209 | 1.29 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.24 | -0.01 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 89 | 1.18 | -0.02 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 33.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 301 | 1.06 | -0.02 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.17 | -0.02 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 0.00 | 10 | 148 | 1.25 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 230 | 819 | 1.02 | -0.04 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 25 | 171 | 0.96 | -0.05 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 36.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.09 | -37.50% | 0.01 | 202 | 268 | 0.98 | -0.06 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 36.50 | 0.15 | 0.20 | 0.18 | 0.19 | -0.16 | -45.72% | 0.00 | 49 | 48 | 0.93 | -0.07 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.16 | -42.11% | 0.01 | 639 | 459 | 0.90 | -0.09 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 61 | 89 | 0.92 | -0.10 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.17 | -34.00% | 0.01 | 744 | 429 | 0.91 | -0.12 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 38.50 | 0.35 | 0.45 | 0.40 | 0.37 | -0.23 | -38.34% | 0.01 | 88 | 280 | 0.91 | -0.14 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 39.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.22 | -32.84% | 0.01 | 444 | 674 | 0.90 | -0.16 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 39.50 | 0.50 | 0.60 | 0.55 | 0.56 | -0.19 | -25.34% | 0.01 | 109 | 278 | 0.89 | -0.18 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.15 | -17.65% | 0.02 | 1,977 | 2,597 | 0.89 | -0.21 | 0.05 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.50 | 0.75 | 0.90 | 0.83 | 0.81 | -0.19 | -19.00% | 0.02 | 170 | 483 | 0.90 | -0.24 | 0.06 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.17 | -15.18% | 0.02 | 942 | 986 | 0.89 | -0.27 | 0.06 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.50 | 1.05 | 1.20 | 1.13 | 1.12 | -0.13 | -10.40% | 0.03 | 644 | 559 | 0.91 | -0.30 | 0.06 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 42.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.14 | -9.73% | 0.03 | 2,553 | 1,580 | 0.91 | -0.34 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 42.50 | 1.45 | 1.60 | 1.53 | 1.55 | +0.25 | +19.24% | 0.04 | 689 | 369 | 0.91 | -0.37 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 43.00 | 1.70 | 1.85 | 1.78 | 1.80 | +0.04 | +2.28% | 0.04 | 10,910 | 10,237 | 0.91 | -0.41 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 43.50 | 1.95 | 2.15 | 2.05 | 2.10 | +0.23 | +12.30% | 0.05 | 524 | 379 | 0.92 | -0.45 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.00 | 2.05 | 2.40 | 2.23 | 2.30 | +0.15 | +6.98% | 0.05 | 1,320 | 643 | 0.94 | -0.48 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.50 | 2.00 | 2.85 | 2.43 | 2.70 | +0.44 | +19.47% | 0.05 | 535 | 283 | 0.86 | -0.52 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 2.85 | 3.00 | 2.93 | 2.92 | +0.27 | +10.19% | 0.07 | 3,030 | 2,322 | 0.96 | -0.55 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.50 | 2.85 | 3.40 | 3.13 | 3.26 | +0.37 | +12.81% | 0.07 | 746 | 151 | 0.90 | -0.59 | 0.07 | -0.17 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 3.50 | 3.70 | 3.60 | 3.70 | +0.60 | +19.36% | 0.08 | 340 | 798 | 0.96 | -0.62 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.50 | 3.90 | 5.30 | 4.60 | 4.01 | +0.55 | +15.90% | 0.10 | 82 | 497 | 1.30 | -0.65 | 0.07 | -0.16 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.60 | +16.22% | 0.09 | 1,278 | 629 | 1.01 | -0.68 | 0.07 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 3.60 | 6.10 | 4.85 | 4.85 | +0.85 | +21.25% | 0.10 | 195 | 358 | 1.02 | -0.71 | 0.06 | -0.15 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 4.70 | 5.30 | 5.00 | 5.20 | +0.81 | +18.46% | 0.10 | 222 | 886 | 1.04 | -0.74 | 0.06 | -0.14 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.50 | 4.10 | 7.10 | 5.60 | 5.55 | +1.13 | +25.57% | 0.12 | 56 | 159 | 1.05 | -0.76 | 0.06 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 5.60 | 6.20 | 5.90 | 6.08 | +1.03 | +20.40% | 0.12 | 155 | 549 | 0.96 | -0.78 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.50 | 5.80 | 6.80 | 6.30 | 6.40 | +1.15 | +21.91% | 0.13 | 47 | 63 | 0.97 | -0.80 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 6.80 | 7.10 | 6.95 | 6.70 | +1.08 | +19.22% | 0.14 | 1,083 | 1,564 | 1.13 | -0.82 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 7.60 | 8.00 | 7.80 | 7.85 | +1.27 | +19.31% | 0.15 | 177 | 216 | 1.21 | -0.85 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.50 | 7.30 | 9.80 | 8.55 | 8.18 | +1.64 | +25.08% | 0.17 | 37 | 145 | 1.59 | -0.86 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 52.00 | 8.00 | 9.10 | 8.55 | 8.65 | +1.22 | +16.42% | 0.16 | 234 | 645 | 1.24 | -0.87 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 53.00 | 9.50 | 9.80 | 9.65 | 9.85 | +1.52 | +18.25% | 0.18 | 85 | 687 | 1.46 | -0.89 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 54.00 | 10.50 | 10.80 | 10.65 | 10.53 | +2.40 | +29.52% | 0.20 | 46 | 192 | 1.34 | -0.91 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 11.50 | 12.10 | 11.80 | 11.57 | +1.85 | +19.04% | 0.21 | 245 | 390 | 1.42 | -0.93 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 11.40 | 12.80 | 12.10 | 12.37 | +0.86 | +7.48% | 0.22 | 72 | 110 | 0.78 | -0.94 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 57.00 | 11.60 | 15.60 | 13.60 | 13.47 | +2.67 | +24.73% | 0.24 | 11 | 52 | 2.36 | -0.95 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 58.00 | 14.40 | 14.80 | 14.60 | 14.40 | +2.30 | +19.01% | 0.25 | 13 | 153 | 1.55 | -0.96 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 15.00 | 16.90 | 15.95 | 15.05 | +1.59 | +11.82% | 0.27 | 2 | 183 | 1.62 | -0.96 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 16.10 | 16.70 | 16.40 | 16.50 | +2.83 | +20.71% | 0.27 | 51 | 427 | 1.69 | -0.97 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 17.10 | 17.90 | 17.50 | 17.10 | +1.40 | +8.92% | 0.29 | 8 | 85 | 2.74 | -0.99 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 17.90 | 19.30 | 18.60 | 18.80 | +3.53 | +23.12% | 0.30 | 2 | 56 | 1.91 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 19.10 | 20.50 | 19.80 | 16.40 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.14 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 20.10 | 20.90 | 20.50 | 20.05 | +1.53 | +8.27% | 0.32 | 1 | 36 | 2.12 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 21.10 | 22.30 | 21.70 | 21.90 | +3.33 | +17.94% | 0.33 | 2 | 86 | 2.68 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 22.10 | 22.80 | 22.45 | 19.87 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.24 | -0.99 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 66.50 | 21.50 | 24.00 | 22.75 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 67.00 | 23.00 | 23.80 | 23.40 | 13.92 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 23.50 | 24.30 | 23.90 | 23.90 | +5.00 | +26.46% | 0.35 | 1 | 22 | 2.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 24.10 | 24.80 | 24.45 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 23.70 | 25.90 | 24.80 | 22.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 25.50 | 27.70 | 26.60 | 24.15 | 0.00 | 0.00% | 0.38 | 0 | 206 | 2.93 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 27.10 | 27.70 | 27.40 | % | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 27.90 | 29.00 | 28.45 | % | 0.40 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 28.90 | 30.00 | 29.45 | % | 0.40 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 30.00 | 30.80 | 30.40 | % | 0.41 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 31.10 | 31.70 | 31.40 | 25.48 | 0.00 | 0.00% | 0.42 | 0 | 40 | 2.63 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 31.90 | 33.00 | 32.45 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 77.00 | 33.00 | 33.90 | 33.45 | % | 0.43 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 34.00 | 34.80 | 34.40 | % | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 79.00 | 34.20 | 36.70 | 35.45 | % | 0.45 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 36.10 | 36.80 | 36.45 | 29.95 | 0.00 | 0.00% | 0.46 | 0 | 14 | 2.86 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 41.10 | 41.80 | 41.45 | 41.40 | +1.40 | +3.50% | 0.49 | 11 | 11 | 2.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 44.60 | 46.90 | 45.75 | 42.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 49.40 | 53.40 | 51.40 | 44.99 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 54.40 | 58.40 | 56.40 | 55.12 | +2.68 | +5.12% | 0.56 | 1 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 61.10 | 62.90 | 62.00 | % | 0.59 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 107.00 | 61.70 | 64.10 | 62.90 | 60.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |