Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.87 as of 5/8/2026 7:12:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.80 | 12.35 | 12.08 | 12.08 | +0.15 | +1.26% | 1.21 | 10 | 228 | 3.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 11.00 | 9.85 | 12.05 | 10.95 | 12.41 | 0.00 | 0.00% | 1.00 | 0 | 4 | 5.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 12.00 | 8.85 | 11.05 | 9.95 | 8.58 | 0.00 | 0.00% | 0.83 | 0 | 19 | 4.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:06 PM EST |
| 13.00 | 7.85 | 10.05 | 8.95 | 10.40 | 0.00 | 0.00% | 0.69 | 0 | 10 | 4.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 14.00 | 6.85 | 9.05 | 7.95 | 8.20 | 0.00 | 0.00% | 0.57 | 0 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:06 PM EST |
| 15.00 | 6.95 | 7.45 | 7.20 | 6.80 | -1.42 | -17.28% | 0.48 | 824 | 517 | 2.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 16.00 | 5.65 | 6.50 | 6.08 | 7.15 | 0.00 | 0.00% | 0.38 | 0 | 210 | 2.13 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 17.00 | 4.55 | 5.50 | 5.03 | 4.70 | -0.10 | -2.09% | 0.30 | 13 | 238 | 1.83 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 18.00 | 3.95 | 4.30 | 4.13 | 4.34 | +0.27 | +6.64% | 0.23 | 263 | 591 | 1.21 | 0.96 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 18.50 | 2.44 | 4.65 | 3.55 | 3.32 | -0.10 | -2.93% | 0.19 | 4 | 3 | 2.17 | 0.95 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 19.00 | 3.00 | 3.35 | 3.18 | 3.25 | +0.17 | +5.52% | 0.17 | 389 | 896 | 1.05 | 0.93 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 19.50 | 2.54 | 3.00 | 2.77 | 2.58 | -1.15 | -30.84% | 0.14 | 21 | 40 | 1.12 | 0.90 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 20.00 | 2.20 | 2.44 | 2.32 | 2.18 | -0.15 | -6.44% | 0.12 | 502 | 5,213 | 0.69 | 0.87 | 0.10 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 20.50 | 1.79 | 2.09 | 1.94 | 1.82 | -0.03 | -1.63% | 0.09 | 28 | 183 | 0.73 | 0.81 | 0.13 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 21.00 | 1.48 | 1.63 | 1.56 | 1.44 | -0.18 | -11.12% | 0.07 | 601 | 5,768 | 0.71 | 0.74 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 21.50 | 1.11 | 1.23 | 1.17 | 1.17 | -0.13 | -10.00% | 0.05 | 916 | 1,872 | 0.66 | 0.65 | 0.19 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 22.00 | 0.88 | 0.94 | 0.91 | 0.90 | -0.04 | -4.26% | 0.04 | 7,776 | 11,693 | 0.68 | 0.55 | 0.20 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 22.50 | 0.59 | 0.68 | 0.64 | 0.66 | -0.03 | -4.35% | 0.03 | 4,715 | 5,936 | 0.67 | 0.45 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 23.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.06 | -11.12% | 0.02 | 7,635 | 13,728 | 0.67 | 0.36 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 23.50 | 0.34 | 0.37 | 0.36 | 0.34 | -0.10 | -22.73% | 0.02 | 2,201 | 4,376 | 0.68 | 0.28 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 24.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.06 | -19.36% | 0.01 | 4,349 | 27,638 | 0.68 | 0.22 | 0.14 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 24.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.07 | -26.93% | 0.01 | 3,881 | 1,329 | 0.70 | 0.17 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 25.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.05 | -27.78% | 0.01 | 4,177 | 13,394 | 0.74 | 0.13 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 25.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 199 | 488 | 0.77 | 0.10 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 26.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 988 | 19,667 | 0.78 | 0.08 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 26.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 447 | 727 | 0.81 | 0.06 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 384 | 6,334 | 0.85 | 0.05 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 27.50 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 129 | 876 | 0.87 | 0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 28.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 156 | 5,284 | 0.97 | 0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.33 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 29.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 38 | 4,975 | 1.06 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 29.50 | 0.03 | 0.18 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 586 | 1.25 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 189 | 15,069 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 31.00 | 0.03 | 0.16 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 10,688 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 32.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 84 | 9,695 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,455 | 1.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 34.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 562 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 2,546 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 92 | 815 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 505 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 5,921 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 290 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 2.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,376 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 3.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 3.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,671 | 2.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 898 | 2.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 818 | 2.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.05 | -83.34% | 0.01 | 6 | 164 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 9 | 1,963 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,663 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 2,693 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10,150 | 14,246 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 335 | 1,722 | 1.11 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 82 | 4,612 | 0.96 | -0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3,481 | 14,830 | 0.86 | -0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 18.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 78 | 333 | 0.82 | -0.05 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 19.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 1,567 | 3,866 | 0.78 | -0.07 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 19.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 0.01 | 273 | 2,777 | 0.73 | -0.10 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 20.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.10 | -41.67% | 0.01 | 2,024 | 9,398 | 0.70 | -0.13 | 0.10 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 20.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.13 | -36.12% | 0.01 | 1,620 | 1,522 | 0.67 | -0.19 | 0.13 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 21.00 | 0.33 | 0.37 | 0.35 | 0.38 | -0.13 | -25.49% | 0.02 | 1,213 | 9,075 | 0.67 | -0.26 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 21.50 | 0.49 | 0.54 | 0.52 | 0.51 | -0.20 | -28.17% | 0.02 | 1,397 | 1,525 | 0.67 | -0.35 | 0.19 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 22.00 | 0.69 | 0.74 | 0.72 | 0.73 | -0.22 | -23.16% | 0.03 | 3,964 | 3,559 | 0.67 | -0.45 | 0.20 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 22.50 | 0.96 | 1.03 | 1.00 | 1.02 | -0.19 | -15.71% | 0.04 | 1,194 | 2,310 | 0.67 | -0.55 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 23.00 | 1.25 | 1.39 | 1.32 | 1.39 | -0.11 | -7.34% | 0.06 | 350 | 2,452 | 0.67 | -0.64 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 23.50 | 1.59 | 1.77 | 1.68 | 1.73 | -0.12 | -6.49% | 0.07 | 453 | 3,268 | 0.66 | -0.72 | 0.16 | -0.05 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 24.00 | 1.96 | 2.26 | 2.11 | 2.14 | -0.26 | -10.84% | 0.09 | 166 | 781 | 0.75 | -0.78 | 0.14 | -0.04 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 24.50 | 2.35 | 2.72 | 2.54 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 527 | 0.72 | -0.83 | 0.11 | -0.04 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 25.00 | 2.81 | 3.20 | 3.01 | 3.05 | -0.14 | -4.39% | 0.12 | 86 | 992 | 0.84 | -0.87 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 25.50 | 2.36 | 4.35 | 3.36 | % | 0.13 | 0 | 0 | 1.74 | -0.90 | 0.07 | -0.03 | 5/8/2026 4:00:06 PM EST | |||
| 26.00 | 3.80 | 4.25 | 4.03 | 4.10 | -0.10 | -2.39% | 0.15 | 4 | 1,378 | 1.23 | -0.92 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 26.50 | 3.70 | 5.60 | 4.65 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.18 | -0.94 | 0.05 | -0.02 | 4/20/2026 | 5/8/2026 4:00:06 PM EST |
| 27.00 | 4.10 | 5.35 | 4.73 | 4.95 | -0.25 | -4.81% | 0.18 | 7 | 287 | 1.53 | -0.95 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 27.50 | 4.50 | 6.60 | 5.55 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.37 | -0.96 | 0.03 | -0.02 | 4/29/2026 | 5/8/2026 4:00:06 PM EST |
| 28.00 | 5.60 | 6.40 | 6.00 | 6.44 | -0.01 | -0.16% | 0.21 | 2 | 287 | 1.75 | -0.97 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 28.50 | 5.35 | 7.60 | 6.48 | 5.82 | 0.00 | 0.00% | 0.23 | 0 | 50 | 2.56 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 29.00 | 6.00 | 8.10 | 7.05 | 7.32 | +1.09 | +17.50% | 0.24 | 3 | 202 | 2.64 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 29.50 | 6.50 | 8.60 | 7.55 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.01 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 30.00 | 7.60 | 8.10 | 7.85 | 7.96 | -0.34 | -4.10% | 0.26 | 6 | 4,131 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 31.00 | 7.65 | 10.05 | 8.85 | 9.30 | +1.35 | +16.99% | 0.29 | 2 | 128 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 32.00 | 8.95 | 11.05 | 10.00 | 10.25 | +1.02 | +11.06% | 0.31 | 4 | 176 | 3.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 33.00 | 10.55 | 11.60 | 11.08 | 11.34 | +1.14 | +11.18% | 0.34 | 2 | 248 | 2.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 34.00 | 10.65 | 13.05 | 11.85 | 11.20 | 0.00 | 0.00% | 0.35 | 0 | 86 | 3.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 35.00 | 12.65 | 13.15 | 12.90 | 13.00 | -0.23 | -1.74% | 0.37 | 2 | 273 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 36.00 | 12.95 | 15.05 | 14.00 | 13.59 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 37.00 | 13.55 | 15.50 | 14.53 | 14.84 | -0.31 | -2.05% | 0.39 | 1 | 13 | 3.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 38.00 | 14.95 | 17.05 | 16.00 | 17.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:06 PM EST |
| 39.00 | 15.95 | 18.05 | 17.00 | 17.15 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:06 PM EST |
| 40.00 | 16.95 | 19.05 | 18.00 | 18.30 | +0.15 | +0.83% | 0.45 | 3 | 9 | 4.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:06 PM EST |
| 41.00 | 17.95 | 20.05 | 19.00 | 18.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:06 PM EST |
| 42.00 | 18.95 | 21.05 | 20.00 | 19.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:06 PM EST |
| 43.00 | 19.95 | 22.05 | 21.00 | 23.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:06 PM EST |
| 44.00 | 20.95 | 23.05 | 22.00 | 24.97 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:06 PM EST |
| 45.00 | 21.95 | 24.05 | 23.00 | 23.11 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:06 PM EST |
| 46.00 | 22.95 | 25.05 | 24.00 | 24.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:06 PM EST |
| 47.00 | 23.95 | 26.05 | 25.00 | 28.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:06 PM EST |
| 48.00 | 24.60 | 27.05 | 25.83 | 27.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:06 PM EST |
| 49.00 | 25.95 | 28.05 | 27.00 | % | 0.55 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 50.00 | 26.95 | 29.05 | 28.00 | 28.28 | 0.00 | 0.00% | 0.56 | 0 | 13 | 4.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:06 PM EST |
| 55.00 | 31.95 | 34.05 | 33.00 | % | 0.60 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 60.00 | 36.95 | 39.05 | 38.00 | 38.01 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:06 PM EST |
| 65.00 | 41.95 | 44.05 | 43.00 | 43.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:06 PM EST |
| 70.00 | 46.95 | 49.05 | 48.00 | % | 0.69 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 75.00 | 51.95 | 54.05 | 53.00 | % | 0.71 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 80.00 | 56.60 | 59.05 | 57.83 | % | 0.72 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 85.00 | 61.60 | 64.05 | 62.83 | % | 0.74 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 90.00 | 66.60 | 69.05 | 67.83 | % | 0.75 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST | |||
| 95.00 | 71.95 | 73.75 | 72.85 | % | 0.77 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:06 PM EST |