Options Chain for CIPHER MINING INC COM (CIFR) - $19.59 as of 10/29/2025 8:33:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.60 | 20.20 | 18.90 | 18.57 | -1.74 | -8.57% | 18.90 | 10 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 2.00 | 16.60 | 18.85 | 17.73 | 18.02 | -0.98 | -5.16% | 8.87 | 19 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 2.50 | 16.05 | 18.55 | 17.30 | 17.51 | -1.12 | -6.02% | 6.92 | 23 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 3.00 | 15.50 | 17.80 | 16.65 | 17.11 | -0.95 | -5.26% | 5.55 | 6 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 3.50 | 15.00 | 17.30 | 16.15 | 16.74 | -0.87 | -4.94% | 4.61 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 4.00 | 14.60 | 16.25 | 15.43 | 15.95 | -1.05 | -6.18% | 3.86 | 22 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 4.50 | 14.15 | 15.85 | 15.00 | 15.53 | -1.20 | -7.18% | 3.33 | 31 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 5.00 | 13.60 | 15.45 | 14.53 | 15.04 | -1.00 | -6.24% | 2.91 | 9 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 5.50 | 13.10 | 15.25 | 14.18 | 15.38 | 0.00 | 0.00% | 2.58 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 6.00 | 12.60 | 14.75 | 13.68 | 14.55 | -0.25 | -1.69% | 2.28 | 40 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 6.50 | 12.10 | 14.15 | 13.13 | 14.14 | -0.21 | -1.47% | 2.02 | 40 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 7.00 | 11.55 | 13.80 | 12.68 | 12.88 | -0.96 | -6.94% | 1.81 | 1 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 7.50 | 10.95 | 13.35 | 12.15 | 12.51 | -0.88 | -6.58% | 1.62 | 1 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 8.00 | 10.55 | 12.65 | 11.60 | 11.77 | -1.20 | -9.26% | 1.45 | 5 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 8.50 | 10.10 | 12.30 | 11.20 | 11.56 | -1.21 | -9.48% | 1.32 | 4 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 9.00 | 10.45 | 10.95 | 10.70 | 10.05 | -2.08 | -17.15% | 1.19 | 6 | 286 | 8.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 9.50 | 9.05 | 11.30 | 10.18 | 11.16 | 0.00 | 0.00% | 1.07 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 10.00 | 8.55 | 10.80 | 9.68 | 10.80 | 0.00 | 0.00% | 0.97 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 10.50 | 8.80 | 9.65 | 9.23 | 8.55 | -1.73 | -16.83% | 0.88 | 35 | 366 | 7.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 11.00 | 7.60 | 9.15 | 8.38 | 9.07 | -0.24 | -2.58% | 0.76 | 105 | 339 | 7.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 11.50 | 7.10 | 9.15 | 8.13 | 8.94 | 0.00 | 0.00% | 0.71 | 0 | 119 | 8.78 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 12.00 | 6.50 | 8.15 | 7.33 | 7.20 | +0.30 | +4.35% | 0.61 | 5 | 1,095 | 6.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 12.50 | 6.05 | 7.60 | 6.83 | 7.36 | -0.95 | -11.44% | 0.55 | 8 | 321 | 5.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 13.00 | 5.55 | 7.10 | 6.33 | 6.80 | -1.05 | -13.38% | 0.49 | 8 | 589 | 5.56 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 13.50 | 5.15 | 6.60 | 5.88 | 6.39 | -1.29 | -16.80% | 0.44 | 1 | 291 | 5.18 | 0.99 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.00 | 5.35 | 6.45 | 5.90 | 5.15 | -2.06 | -28.58% | 0.42 | 4 | 1,209 | 5.86 | 0.98 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.50 | 4.05 | 6.00 | 5.03 | 7.06 | 0.00 | 0.00% | 0.35 | 0 | 178 | 5.59 | 0.97 | 0.02 | -0.04 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 15.00 | 4.30 | 5.10 | 4.70 | 4.86 | -1.52 | -23.83% | 0.31 | 14 | 2,072 | 4.10 | 0.95 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 15.50 | 3.25 | 4.70 | 3.98 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 636 | 4.15 | 0.94 | 0.04 | -0.08 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 16.00 | 2.93 | 4.35 | 3.64 | 3.65 | -0.98 | -21.17% | 0.23 | 64 | 7,368 | 4.04 | 0.92 | 0.05 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 16.50 | 2.92 | 3.70 | 3.31 | 3.47 | -1.79 | -34.03% | 0.20 | 16 | 272 | 3.33 | 0.89 | 0.07 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 17.00 | 2.53 | 3.20 | 2.87 | 2.82 | -0.67 | -19.20% | 0.17 | 164 | 2,030 | 3.09 | 0.85 | 0.08 | -0.19 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 17.50 | 1.60 | 2.80 | 2.20 | 2.80 | -0.16 | -5.41% | 0.13 | 16 | 1,100 | 2.85 | 0.81 | 0.10 | -0.22 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 18.00 | 1.74 | 2.53 | 2.14 | 2.11 | -0.34 | -13.88% | 0.12 | 531 | 5,043 | 2.01 | 0.75 | 0.12 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 18.50 | 1.35 | 2.14 | 1.75 | 1.06 | -1.02 | -49.04% | 0.09 | 12 | 12,696 | 1.93 | 0.69 | 0.13 | -0.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 19.00 | 1.30 | 1.76 | 1.53 | 1.18 | -0.62 | -34.45% | 0.08 | 122 | 2,804 | 2.09 | 0.62 | 0.15 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 19.50 | 0.97 | 1.25 | 1.11 | 1.11 | -0.34 | -23.45% | 0.06 | 200 | 775 | 1.82 | 0.55 | 0.15 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 20.00 | 0.76 | 0.94 | 0.85 | 0.84 | -0.38 | -31.15% | 0.04 | 1,740 | 9,104 | 1.76 | 0.47 | 0.15 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 20.50 | 0.66 | 0.83 | 0.75 | 0.73 | -0.29 | -28.44% | 0.04 | 373 | 1,270 | 1.91 | 0.40 | 0.15 | -0.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 21.00 | 0.52 | 0.60 | 0.56 | 0.58 | -0.28 | -32.56% | 0.03 | 2,393 | 5,933 | 1.86 | 0.33 | 0.14 | -0.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 21.50 | 0.41 | 0.48 | 0.45 | 0.42 | -0.28 | -40.00% | 0.02 | 1,637 | 23,331 | 1.89 | 0.28 | 0.12 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 22.00 | 0.29 | 0.36 | 0.33 | 0.35 | -0.19 | -35.19% | 0.02 | 2,467 | 3,973 | 1.85 | 0.23 | 0.11 | -0.21 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 22.50 | 0.23 | 0.40 | 0.32 | 0.31 | -0.12 | -27.91% | 0.01 | 474 | 2,366 | 2.05 | 0.18 | 0.10 | -0.19 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 23.00 | 0.16 | 0.40 | 0.28 | 0.20 | -0.13 | -39.40% | 0.01 | 472 | 4,269 | 2.12 | 0.15 | 0.08 | -0.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 43 | 517 | 2.40 | 0.11 | 0.07 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.01 | 792 | 2,928 | 1.98 | 0.10 | 0.06 | -0.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 24.50 | 0.06 | 0.13 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 15 | 201 | 1.98 | 0.08 | 0.05 | -0.10 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 2,111 | 10,943 | 2.02 | 0.06 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 25.50 | 0.02 | 0.30 | 0.16 | 0.05 | -0.07 | -58.34% | 0.01 | 2 | 334 | 2.38 | 0.05 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 26.00 | 0.03 | 0.26 | 0.15 | 0.05 | -0.04 | -44.45% | 0.01 | 266 | 2,537 | 2.50 | 0.04 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 26.50 | 0.02 | 0.17 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 233 | 2.40 | 0.03 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 446 | 3.06 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 27.50 | 0.02 | 0.26 | 0.14 | 0.02 | -0.07 | -77.78% | 0.01 | 4 | 80 | 2.81 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 28 | 1,294 | 2.85 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 144 | 3.13 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.09 | -81.82% | 0.01 | 1 | 251 | 3.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 4,610 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | 0.02 | -0.13 | -86.67% | 0.00 | 32 | 33 | 4.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 4.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 1.76 | 0.88 | 0.02 | -0.08 | -80.00% | 0.03 | 20 | 20 | 8.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.16 | -88.89% | 0.00 | 30 | 128 | 4.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 44 | 222 | 2.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.87 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 682 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 36.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.76 | 0.88 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.52 | 0.26 | 0.12 | +0.03 | +33.34% | 0.07 | 3 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.52 | 0.26 | 0.26 | +0.19 | +271.43% | 0.06 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,006 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,414 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 3.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 3.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 697 | 2.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 4 | 261 | 2.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 256 | 1,260 | 2.52 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 187 | 2.42 | -0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 2,382 | 2.20 | -0.02 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.50 | 0.01 | 0.24 | 0.13 | 0.02 | -0.01 | -33.34% | 0.01 | 5 | 3,076 | 2.62 | -0.03 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 15.00 | 0.02 | 0.14 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 123 | 4,215 | 2.26 | -0.05 | 0.03 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 99 | 16,437 | 2.37 | -0.06 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 16.00 | 0.08 | 0.27 | 0.18 | 0.16 | +0.05 | +45.46% | 0.01 | 230 | 1,874 | 2.28 | -0.08 | 0.05 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 16.50 | 0.05 | 0.39 | 0.22 | 0.14 | -0.02 | -12.50% | 0.01 | 96 | 3,994 | 2.11 | -0.11 | 0.07 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 17.00 | 0.13 | 0.30 | 0.22 | 0.21 | +0.02 | +10.53% | 0.01 | 97 | 3,401 | 1.90 | -0.15 | 0.08 | -0.19 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 17.50 | 0.15 | 0.46 | 0.31 | 0.32 | +0.06 | +23.08% | 0.02 | 197 | 2,715 | 1.87 | -0.19 | 0.10 | -0.22 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 18.00 | 0.39 | 0.54 | 0.47 | 0.46 | +0.01 | +2.23% | 0.03 | 13,181 | 3,315 | 2.00 | -0.25 | 0.12 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 18.50 | 0.24 | 0.74 | 0.49 | 0.70 | +0.09 | +14.76% | 0.03 | 125 | 2,119 | 1.66 | -0.31 | 0.13 | -0.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 19.00 | 0.76 | 0.89 | 0.83 | 0.82 | +0.02 | +2.50% | 0.04 | 499 | 2,512 | 1.94 | -0.38 | 0.15 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 19.50 | 0.80 | 1.05 | 0.93 | 0.94 | -0.06 | -6.00% | 0.05 | 370 | 12,604 | 1.71 | -0.45 | 0.15 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 20.00 | 1.17 | 1.45 | 1.31 | 1.26 | +0.12 | +10.53% | 0.07 | 1,278 | 2,827 | 1.90 | -0.53 | 0.15 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 20.50 | 1.28 | 1.82 | 1.55 | 1.49 | +0.04 | +2.76% | 0.08 | 42 | 518 | 1.76 | -0.60 | 0.15 | -0.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 21.00 | 1.71 | 2.80 | 2.26 | 1.80 | -0.10 | -5.27% | 0.11 | 40 | 1,683 | 2.40 | -0.67 | 0.14 | -0.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 21.50 | 1.92 | 3.20 | 2.56 | 2.80 | +0.70 | +33.34% | 0.12 | 86 | 771 | 3.47 | -0.72 | 0.12 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 22.00 | 1.74 | 3.70 | 2.72 | 2.40 | -0.14 | -5.52% | 0.12 | 212 | 619 | 3.74 | -0.77 | 0.11 | -0.21 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 22.50 | 2.29 | 4.10 | 3.20 | 3.10 | +0.40 | +14.82% | 0.14 | 2 | 42 | 3.81 | -0.82 | 0.10 | -0.19 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 23.00 | 2.67 | 4.55 | 3.61 | 2.57 | 0.00 | 0.00% | 0.16 | 0 | 130 | 3.95 | -0.85 | 0.08 | -0.16 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 23.50 | 2.30 | 5.35 | 3.83 | 2.94 | 0.00 | 0.00% | 0.16 | 0 | 8 | 4.74 | -0.89 | 0.07 | -0.13 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 24.00 | 3.85 | 5.50 | 4.68 | 3.27 | 0.00 | 0.00% | 0.19 | 0 | 39 | 4.29 | -0.90 | 0.06 | -0.12 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 24.50 | 4.35 | 6.00 | 5.18 | 3.72 | 0.00 | 0.00% | 0.21 | 0 | 12 | 4.50 | -0.92 | 0.05 | -0.10 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 4.85 | 6.00 | 5.43 | 6.00 | +1.71 | +39.86% | 0.22 | 5 | 64 | 3.61 | -0.94 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 25.50 | 5.30 | 6.95 | 6.13 | 5.50 | +0.89 | +19.31% | 0.24 | 8 | 16 | 4.77 | -0.95 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 26.00 | 5.80 | 7.65 | 6.73 | 5.07 | 0.00 | 0.00% | 0.26 | 0 | 7 | 5.36 | -0.96 | 0.03 | -0.04 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 26.50 | 6.25 | 8.15 | 7.20 | 7.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.53 | -0.97 | 0.02 | -0.03 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 27.00 | 6.80 | 9.00 | 7.90 | 5.85 | 0.00 | 0.00% | 0.29 | 0 | 11 | 6.40 | -0.98 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 27.50 | 7.30 | 9.50 | 8.40 | 6.44 | 0.00 | 0.00% | 0.31 | 0 | 6 | 6.57 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 28.00 | 7.75 | 9.55 | 8.65 | 6.97 | 0.00 | 0.00% | 0.31 | 0 | 3 | 5.82 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 28.50 | 8.30 | 10.50 | 9.40 | 7.08 | 0.00 | 0.00% | 0.33 | 0 | 2 | 6.89 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 29.00 | 8.80 | 11.00 | 9.90 | 7.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 7.04 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 29.50 | 9.20 | 11.50 | 10.35 | 8.33 | 0.00 | 0.00% | 0.35 | 0 | 5 | 7.19 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 30.00 | 9.80 | 11.40 | 10.60 | 8.93 | 0.00 | 0.00% | 0.35 | 0 | 5 | 6.08 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 30.50 | 10.30 | 12.50 | 11.40 | 9.41 | 0.00 | 0.00% | 0.37 | 0 | 5 | 7.49 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 31.00 | 10.80 | 13.00 | 11.90 | 11.10 | 0.00 | 0.00% | 0.38 | 0 | 5 | 7.63 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 31.50 | 11.30 | 13.50 | 12.40 | 11.06 | 0.00 | 0.00% | 0.39 | 0 | 2 | 7.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 32.00 | 11.70 | 14.00 | 12.85 | 11.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 32.50 | 12.30 | 14.50 | 13.40 | 13.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 33.00 | 12.80 | 15.00 | 13.90 | 12.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 8.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 33.50 | 13.30 | 15.50 | 14.40 | 12.78 | 0.00 | 0.00% | 0.43 | 0 | 3 | 8.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 34.00 | 13.80 | 16.00 | 14.90 | 13.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 34.50 | 14.30 | 16.50 | 15.40 | 13.58 | 0.00 | 0.00% | 0.45 | 0 | 2 | 8.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 35.00 | 14.70 | 17.00 | 15.85 | % | 0.45 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 35.50 | 15.20 | 17.50 | 16.35 | % | 0.46 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 36.00 | 15.70 | 17.80 | 16.75 | 15.07 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 36.50 | 16.20 | 18.50 | 17.35 | 15.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 37.00 | 16.70 | 19.00 | 17.85 | % | 0.48 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 37.50 | 17.20 | 19.50 | 18.35 | % | 0.49 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 38.00 | 17.80 | 20.00 | 18.90 | % | 0.50 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 38.50 | 18.25 | 20.80 | 19.53 | % | 0.51 | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 39.00 | 18.70 | 20.80 | 19.75 | % | 0.51 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 40.00 | 19.70 | 22.45 | 21.08 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |