Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $44.86 as of 9/4/2025 12:52:39 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 | 25.10 | 26.00 | 25.55 | 25.74 | -4.30 | -14.32% | 1.60 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 17.00 | 23.15 | 25.25 | 24.20 | % | 1.42 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 18.00 | 22.55 | 23.75 | 23.15 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 19.00 | 21.95 | 23.90 | 22.93 | 23.24 | -1.76 | -7.04% | 1.21 | 1 | 2 | 8.02 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 20.00 | 20.40 | 22.55 | 21.48 | 21.50 | -2.10 | -8.90% | 1.07 | 2 | 1 | 8.15 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 21.00 | 20.15 | 21.20 | 20.68 | 26.20 | 0.00 | 0.00% | 0.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:01 AM EST |
| 22.00 | 18.45 | 19.70 | 19.08 | 26.50 | 0.00 | 0.00% | 0.87 | 0 | 3 | 9.61 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 11:59:01 AM EST |
| 23.00 | 18.25 | 18.60 | 18.43 | % | 0.80 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 24.00 | 16.00 | 18.05 | 17.03 | % | 0.71 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 25.00 | 16.20 | 16.60 | 16.40 | 19.20 | 0.00 | 0.00% | 0.66 | 0 | 60 | 5.97 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 26.00 | 15.10 | 15.95 | 15.53 | 18.30 | 0.00 | 0.00% | 0.60 | 0 | 19 | 8.59 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 27.00 | 13.45 | 14.70 | 14.08 | 14.38 | -2.92 | -16.88% | 0.52 | 1 | 4 | 7.55 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 28.00 | 12.40 | 14.05 | 13.23 | 13.50 | -1.90 | -12.34% | 0.47 | 1 | 51 | 5.90 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 29.00 | 12.15 | 13.85 | 13.00 | 12.06 | -2.64 | -17.96% | 0.45 | 1 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 30.00 | 11.25 | 11.65 | 11.45 | 14.84 | 0.00 | 0.00% | 0.38 | 0 | 9 | 6.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 31.00 | 9.60 | 11.70 | 10.65 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 7 | 5.73 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:59:01 AM EST |
| 31.50 | 9.70 | 10.20 | 9.95 | 14.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:01 AM EST |
| 32.00 | 8.50 | 9.85 | 9.18 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 32.50 | 7.45 | 9.40 | 8.43 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 50 | 3.32 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 33.00 | 8.00 | 8.55 | 8.28 | 12.10 | 0.00 | 0.00% | 0.25 | 0 | 65 | 3.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 33.50 | 6.65 | 8.20 | 7.43 | 10.64 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.71 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 34.00 | 6.30 | 7.60 | 6.95 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 30 | 2.57 | 0.99 | 0.01 | -0.01 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 34.50 | 5.55 | 8.25 | 6.90 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 48 | 2.91 | 0.99 | 0.01 | -0.01 | 8/20/2025 | 9/4/2025 11:59:01 AM EST |
| 35.00 | 6.10 | 6.55 | 6.33 | 6.38 | -2.97 | -31.77% | 0.18 | 10 | 102 | 2.52 | 0.98 | 0.01 | -0.02 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 35.50 | 4.95 | 7.05 | 6.00 | 9.58 | 0.00 | 0.00% | 0.17 | 0 | 6 | 3.84 | 0.98 | 0.01 | -0.02 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 36.00 | 5.05 | 5.70 | 5.38 | 6.05 | -3.25 | -34.95% | 0.15 | 3 | 42 | 2.10 | 0.97 | 0.02 | -0.03 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 36.50 | 4.05 | 5.35 | 4.70 | 5.07 | -3.93 | -43.67% | 0.13 | 2 | 5 | 2.43 | 0.96 | 0.03 | -0.04 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 37.00 | 3.25 | 5.50 | 4.38 | 4.40 | -2.70 | -38.03% | 0.12 | 68 | 6 | 2.09 | 0.93 | 0.04 | -0.09 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 37.50 | 2.71 | 5.75 | 4.23 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.73 | 0.91 | 0.05 | -0.12 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 38.00 | 2.54 | 3.70 | 3.12 | 3.10 | -4.25 | -57.83% | 0.08 | 1 | 22 | 1.91 | 0.88 | 0.06 | -0.16 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 38.50 | 2.01 | 3.40 | 2.71 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.73 | 0.85 | 0.08 | -0.22 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 39.00 | 1.68 | 2.84 | 2.26 | 2.35 | -3.85 | -62.10% | 0.06 | 1 | 53 | 1.76 | 0.81 | 0.09 | -0.30 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 39.50 | 0.99 | 2.41 | 1.70 | 2.61 | -1.82 | -41.09% | 0.04 | 5 | 23 | 2.17 | 0.76 | 0.11 | -0.37 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 40.00 | 1.87 | 2.17 | 2.02 | 1.82 | -2.88 | -61.28% | 0.05 | 808 | 672 | 1.18 | 0.70 | 0.12 | -0.41 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 40.50 | 1.34 | 1.63 | 1.49 | 1.55 | -4.00 | -72.08% | 0.04 | 275 | 103 | 1.12 | 0.63 | 0.13 | -0.44 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 41.00 | 1.20 | 1.38 | 1.29 | 1.20 | -3.25 | -73.04% | 0.03 | 1,484 | 172 | 1.20 | 0.56 | 0.14 | -0.46 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 41.50 | 1.00 | 1.08 | 1.04 | 1.04 | -2.86 | -73.34% | 0.03 | 1,016 | 165 | 1.21 | 0.49 | 0.14 | -0.47 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 42.00 | 0.79 | 0.87 | 0.83 | 0.88 | -2.22 | -71.62% | 0.02 | 5,625 | 244 | 1.21 | 0.42 | 0.14 | -0.47 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 42.50 | 0.62 | 0.67 | 0.65 | 0.64 | -2.46 | -79.36% | 0.02 | 984 | 612 | 1.22 | 0.35 | 0.13 | -0.45 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 43.00 | 0.49 | 0.55 | 0.52 | 0.48 | -2.06 | -81.11% | 0.01 | 2,701 | 538 | 1.23 | 0.29 | 0.12 | -0.43 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 43.50 | 0.38 | 0.41 | 0.40 | 0.40 | -2.10 | -84.00% | 0.01 | 571 | 240 | 1.25 | 0.24 | 0.11 | -0.40 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 44.00 | 0.30 | 0.33 | 0.32 | 0.30 | -1.91 | -86.43% | 0.01 | 2,098 | 1,417 | 1.28 | 0.20 | 0.10 | -0.34 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 44.50 | 0.23 | 0.27 | 0.25 | 0.24 | -1.52 | -86.37% | 0.01 | 590 | 715 | 1.29 | 0.16 | 0.08 | -0.27 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 45.00 | 0.18 | 0.22 | 0.20 | 0.20 | -1.21 | -85.82% | 0.00 | 2,266 | 2,735 | 1.32 | 0.13 | 0.07 | -0.22 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 45.50 | 0.13 | 0.17 | 0.15 | 0.16 | -1.05 | -86.78% | 0.00 | 1,031 | 945 | 1.36 | 0.11 | 0.06 | -0.17 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 46.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.91 | -87.50% | 0.00 | 2,960 | 3,334 | 1.37 | 0.09 | 0.05 | -0.14 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 46.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.77 | -89.54% | 0.00 | 228 | 865 | 1.41 | 0.07 | 0.04 | -0.11 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 47.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.65 | -89.05% | 0.00 | 3,440 | 4,053 | 1.49 | 0.06 | 0.04 | -0.09 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.53 | -88.34% | 0.00 | 369 | 885 | 1.51 | 0.04 | 0.03 | -0.06 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 48.00 | 0.08 | 0.10 | 0.09 | 0.11 | -0.34 | -75.56% | 0.00 | 1,097 | 3,002 | 1.53 | 0.04 | 0.02 | -0.05 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 48.50 | 0.03 | 0.36 | 0.20 | 0.08 | -0.35 | -81.40% | 0.00 | 160 | 593 | 1.56 | 0.03 | 0.02 | -0.03 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 49.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.28 | -80.00% | 0.00 | 2,817 | 4,010 | 1.64 | 0.02 | 0.02 | -0.03 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 49.50 | 0.03 | 0.34 | 0.19 | 0.10 | -0.20 | -66.67% | 0.00 | 259 | 596 | 2.22 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.22 | -84.62% | 0.00 | 2,471 | 8,847 | 1.72 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 51.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.14 | -73.69% | 0.00 | 661 | 9,385 | 1.87 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 51.50 | 0.03 | 0.10 | 0.07 | 0.05 | -0.11 | -68.75% | 0.00 | 35 | 1,155 | 2.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 52.00 | 0.02 | 0.11 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 850 | 3,699 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 53.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 662 | 1,740 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 54.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 1,117 | 2,119 | 2.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 504 | 4,144 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.06 | +0.01 | +20.00% | 0.00 | 84 | 442 | 2.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 57.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1,461 | 1,718 | 2.46 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 58.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 71 | 514 | 2.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 59.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 40 | 843 | 2.64 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 361 | 5,317 | 2.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 56 | 297 | 2.83 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 744 | 3.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 63.00 | 0.00 | 0.61 | 0.31 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 438 | 3.64 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 64.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 413 | 3.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 54 | 1,685 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 289 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 66.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 7 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 148 | 3,012 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 12 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:01 AM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 1,196 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:01 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:01 AM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:01 AM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 968 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 843 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 648 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 324 | 10,203 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 30 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 30 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST | |
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.80 | -94.12% | 0.00 | 30 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 27.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 348 | 2.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 167 | 310 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 40 | 137 | 2.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 31.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 141 | 4.50 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:01 AM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 283 | 2.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 6.62 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:59:01 AM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 84 | 5.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 295 | 2.63 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 34.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 242 | 240 | 1.82 | -0.01 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 197 | 1.83 | -0.01 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 385 | 1,016 | 1.47 | -0.02 | 0.01 | -0.02 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 27 | 190 | 1.76 | -0.02 | 0.01 | -0.02 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 179 | 297 | 1.94 | -0.03 | 0.02 | -0.03 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 36.50 | 0.00 | 0.35 | 0.18 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 91 | 2.04 | -0.04 | 0.03 | -0.04 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 37.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 190 | 1,016 | 1.30 | -0.07 | 0.04 | -0.09 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 37.50 | 0.09 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 273 | 167 | 1.24 | -0.09 | 0.05 | -0.12 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 38.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.09 | +128.58% | 0.00 | 666 | 1,281 | 1.25 | -0.12 | 0.06 | -0.16 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 38.50 | 0.18 | 0.24 | 0.21 | 0.19 | +0.08 | +72.73% | 0.01 | 226 | 542 | 1.22 | -0.15 | 0.08 | -0.22 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 39.00 | 0.26 | 0.27 | 0.27 | 0.33 | +0.23 | +230.00% | 0.01 | 2,411 | 1,237 | 1.21 | -0.19 | 0.09 | -0.30 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 39.50 | 0.34 | 0.39 | 0.37 | 0.41 | +0.29 | +241.67% | 0.01 | 497 | 609 | 1.20 | -0.24 | 0.11 | -0.37 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 40.00 | 0.48 | 0.52 | 0.50 | 0.50 | +0.35 | +233.34% | 0.01 | 5,456 | 5,479 | 1.19 | -0.30 | 0.12 | -0.41 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 40.50 | 0.43 | 0.67 | 0.55 | 0.67 | +0.48 | +252.64% | 0.01 | 855 | 1,384 | 1.20 | -0.37 | 0.13 | -0.44 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 41.00 | 0.81 | 0.94 | 0.88 | 0.86 | +0.58 | +207.15% | 0.02 | 2,224 | 1,779 | 1.18 | -0.44 | 0.14 | -0.46 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 41.50 | 1.05 | 1.15 | 1.10 | 1.19 | +0.85 | +250.00% | 0.03 | 4,366 | 824 | 1.19 | -0.51 | 0.14 | -0.47 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 42.00 | 1.35 | 1.42 | 1.39 | 1.47 | +1.06 | +258.54% | 0.03 | 1,223 | 2,912 | 1.22 | -0.58 | 0.14 | -0.47 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 42.50 | 1.57 | 1.79 | 1.68 | 1.85 | +1.37 | +285.42% | 0.04 | 651 | 1,368 | 1.07 | -0.65 | 0.13 | -0.45 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 43.00 | 2.04 | 2.32 | 2.18 | 2.32 | +1.66 | +251.52% | 0.05 | 503 | 10,191 | 1.39 | -0.71 | 0.12 | -0.43 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 43.50 | 2.36 | 2.65 | 2.51 | 2.50 | +1.62 | +184.10% | 0.06 | 573 | 1,321 | 1.26 | -0.76 | 0.11 | -0.40 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 44.00 | 2.77 | 3.00 | 2.89 | 3.23 | +2.16 | +201.87% | 0.07 | 971 | 1,575 | 1.14 | -0.80 | 0.10 | -0.34 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 44.50 | 2.88 | 3.75 | 3.32 | 3.80 | +2.60 | +216.67% | 0.07 | 51 | 419 | 1.27 | -0.84 | 0.08 | -0.27 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 45.00 | 3.70 | 3.80 | 3.75 | 3.70 | +2.20 | +146.67% | 0.08 | 926 | 4,206 | 1.30 | -0.87 | 0.07 | -0.22 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 45.50 | 4.10 | 5.05 | 4.58 | 4.58 | +2.88 | +169.42% | 0.10 | 50 | 487 | 1.37 | -0.89 | 0.06 | -0.17 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 46.00 | 4.60 | 4.85 | 4.73 | 4.90 | +2.75 | +127.91% | 0.10 | 118 | 801 | 1.85 | -0.91 | 0.05 | -0.14 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 46.50 | 4.05 | 5.95 | 5.00 | 5.75 | +3.37 | +141.60% | 0.11 | 15 | 501 | 2.21 | -0.93 | 0.04 | -0.11 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 47.00 | 5.55 | 5.70 | 5.63 | 5.80 | +2.83 | +95.29% | 0.12 | 300 | 853 | 3.49 | -0.94 | 0.04 | -0.09 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 47.50 | 5.40 | 7.35 | 6.38 | 6.32 | +2.79 | +79.04% | 0.13 | 12 | 295 | 2.61 | -0.96 | 0.03 | -0.06 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 48.00 | 6.55 | 6.70 | 6.63 | 7.08 | +3.67 | +107.63% | 0.14 | 262 | 749 | 2.49 | -0.96 | 0.02 | -0.05 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 48.50 | 7.05 | 7.35 | 7.20 | 7.30 | +3.45 | +89.61% | 0.15 | 9 | 152 | 2.22 | -0.97 | 0.02 | -0.03 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 49.00 | 7.45 | 7.90 | 7.68 | 7.99 | +3.52 | +78.75% | 0.16 | 220 | 427 | 1.93 | -0.98 | 0.02 | -0.03 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 49.50 | 7.95 | 8.50 | 8.23 | 7.80 | +3.15 | +67.75% | 0.17 | 2 | 70 | 2.53 | -0.99 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 50.00 | 8.50 | 8.70 | 8.60 | 8.65 | +3.65 | +73.00% | 0.17 | 152 | 2,210 | 2.93 | -0.99 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 51.00 | 9.50 | 9.65 | 9.58 | 9.87 | +3.72 | +60.49% | 0.19 | 26 | 270 | 2.28 | -0.99 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 51.50 | 9.25 | 10.20 | 9.73 | 10.42 | +3.99 | +62.06% | 0.19 | 3 | 133 | 2.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 52.00 | 10.40 | 10.70 | 10.55 | 10.62 | +3.19 | +42.94% | 0.20 | 47 | 418 | 2.61 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 53.00 | 11.50 | 11.65 | 11.58 | 11.81 | +3.26 | +38.13% | 0.22 | 6 | 682 | 3.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 54.00 | 12.35 | 13.00 | 12.68 | 13.05 | +3.75 | +40.33% | 0.23 | 8 | 190 | 3.70 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 55.00 | 13.50 | 13.65 | 13.58 | 13.75 | +3.68 | +36.55% | 0.25 | 108 | 397 | 2.90 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 56.00 | 14.30 | 14.70 | 14.50 | 14.93 | +3.33 | +28.71% | 0.26 | 3 | 126 | 3.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 57.00 | 15.35 | 15.90 | 15.63 | 15.71 | +3.22 | +25.79% | 0.27 | 8 | 41 | 3.38 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 58.00 | 16.50 | 16.90 | 16.70 | 17.45 | +4.93 | +39.38% | 0.29 | 52 | 121 | 5.66 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 59.00 | 17.30 | 18.05 | 17.68 | 18.73 | +3.92 | +26.47% | 0.30 | 3 | 122 | 4.53 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 60.00 | 18.30 | 19.15 | 18.73 | 19.39 | +3.79 | +24.30% | 0.31 | 21 | 347 | 4.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 61.00 | 19.40 | 19.80 | 19.60 | 19.39 | +3.18 | +19.62% | 0.32 | 1 | 65 | 4.12 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 62.00 | 19.35 | 20.85 | 20.10 | 20.37 | +3.14 | +18.23% | 0.32 | 5 | 42 | 4.42 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 63.00 | 21.20 | 23.70 | 22.45 | 19.11 | 0.00 | 0.00% | 0.36 | 0 | 9 | 5.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 64.00 | 22.35 | 23.00 | 22.68 | 20.10 | 0.00 | 0.00% | 0.35 | 0 | 34 | 5.13 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 65.00 | 23.30 | 24.60 | 23.95 | 20.09 | 0.00 | 0.00% | 0.37 | 0 | 32 | 4.81 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 66.00 | 22.80 | 26.70 | 24.75 | 19.87 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:01 AM EST |
| 66.50 | 23.90 | 27.20 | 25.55 | 15.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 11:59:01 AM EST |
| 67.00 | 24.00 | 27.50 | 25.75 | 13.92 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:59:01 AM EST |
| 67.50 | 25.30 | 27.80 | 26.55 | 23.90 | 0.00 | 0.00% | 0.39 | 0 | 20 | 5.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:59:01 AM EST |
| 68.00 | 24.80 | 28.70 | 26.75 | % | 0.39 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 69.00 | 27.20 | 29.70 | 28.45 | 22.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:59:01 AM EST |
| 70.00 | 27.05 | 29.90 | 28.48 | 28.50 | +2.90 | +11.33% | 0.41 | 10 | 90 | 6.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:59:01 AM EST |
| 71.00 | 28.10 | 31.70 | 29.90 | % | 0.42 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 72.00 | 28.80 | 32.70 | 30.75 | % | 0.43 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 73.00 | 29.80 | 33.70 | 31.75 | % | 0.43 | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 74.00 | 30.80 | 34.70 | 32.75 | % | 0.44 | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 75.00 | 32.10 | 35.70 | 33.90 | 25.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 11:59:01 AM EST |
| 76.00 | 32.80 | 36.70 | 34.75 | % | 0.46 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 77.00 | 33.80 | 37.70 | 35.75 | % | 0.46 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 78.00 | 34.80 | 38.70 | 36.75 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 79.00 | 35.80 | 39.70 | 37.75 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 80.00 | 37.10 | 40.70 | 38.90 | 35.30 | 0.00 | 0.00% | 0.49 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:59:01 AM EST |
| 85.00 | 41.80 | 45.70 | 43.75 | 41.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:59:01 AM EST |
| 90.00 | 46.80 | 50.70 | 48.75 | 42.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 11:59:01 AM EST |
| 95.00 | 51.80 | 55.70 | 53.75 | 44.99 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:59:01 AM EST |
| 100.00 | 57.10 | 60.70 | 58.90 | 55.12 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:59:01 AM EST |
| 105.00 | 62.10 | 65.70 | 63.90 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:01 AM EST | |||
| 107.00 | 63.80 | 67.70 | 65.75 | 60.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:59:01 AM EST |