Options Chain for HUT 8 CORP COM (HUT) - $51.92 as of 10/29/2025 8:50:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.65 | 38.90 | 36.78 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 17.00 | 32.65 | 36.90 | 34.78 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 18.00 | 31.65 | 35.90 | 33.78 | 36.04 | % | 1.88 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 19.00 | 31.10 | 34.70 | 32.90 | 35.15 | % | 1.73 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 20.00 | 30.10 | 33.10 | 31.60 | 30.46 | 0.00 | 0.00% | 1.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 21.00 | 29.10 | 31.80 | 30.45 | 29.56 | 0.00 | 0.00% | 1.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 21.50 | 28.60 | 31.55 | 30.08 | 30.33 | 0.00 | 0.00% | 1.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 22.00 | 28.10 | 31.70 | 29.90 | 29.93 | 0.00 | 0.00% | 1.36 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 22.50 | 27.60 | 30.95 | 29.28 | 27.03 | 0.00 | 0.00% | 1.30 | 0 | 2 | 9.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 23.00 | 27.10 | 30.05 | 28.58 | 26.63 | 0.00 | 0.00% | 1.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 23.50 | 26.60 | 29.60 | 28.10 | % | 1.20 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 24.00 | 26.10 | 29.55 | 27.83 | % | 1.16 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 24.50 | 25.60 | 28.55 | 27.08 | % | 1.11 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 25.00 | 25.10 | 28.55 | 26.83 | 11.94 | 0.00 | 0.00% | 1.07 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:53 PM EST |
| 25.50 | 24.60 | 28.00 | 26.30 | % | 1.03 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 26.00 | 24.10 | 27.05 | 25.58 | 11.35 | 0.00 | 0.00% | 0.98 | 0 | 3 | 8.80 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 26.50 | 23.60 | 26.15 | 24.88 | 24.09 | 0.00 | 0.00% | 0.94 | 0 | 226 | 7.91 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 27.00 | 23.15 | 25.45 | 24.30 | 20.10 | 0.00 | 0.00% | 0.90 | 0 | 15 | 7.36 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:53 PM EST |
| 27.50 | 22.60 | 26.05 | 24.33 | 25.07 | +2.57 | +11.43% | 0.88 | 2 | 4 | 8.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 28.00 | 22.35 | 24.50 | 23.43 | 17.15 | 0.00 | 0.00% | 0.84 | 0 | 17 | 7.11 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 28.50 | 21.60 | 24.55 | 23.08 | 6.25 | 0.00 | 0.00% | 0.81 | 0 | 1 | 7.85 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:53 PM EST |
| 29.00 | 21.10 | 24.50 | 22.80 | 18.30 | 0.00 | 0.00% | 0.79 | 0 | 4 | 7.28 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 29.50 | 20.60 | 24.00 | 22.30 | % | 0.76 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 30.00 | 20.10 | 22.75 | 21.43 | 19.72 | 0.00 | 0.00% | 0.71 | 0 | 7 | 6.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 30.50 | 19.60 | 22.55 | 21.08 | 5.30 | 0.00 | 0.00% | 0.69 | 0 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:53 PM EST |
| 31.00 | 19.35 | 21.70 | 20.53 | 10.60 | 0.00 | 0.00% | 0.66 | 0 | 15 | 6.47 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 31.50 | 18.60 | 22.05 | 20.33 | 9.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:53 PM EST |
| 32.00 | 18.10 | 20.70 | 19.40 | 6.55 | 0.00 | 0.00% | 0.61 | 0 | 6 | 6.16 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 32.50 | 17.60 | 21.10 | 19.35 | 8.50 | 0.00 | 0.00% | 0.60 | 0 | 3 | 6.29 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:53 PM EST |
| 33.00 | 17.15 | 20.10 | 18.63 | 21.45 | 0.00 | 0.00% | 0.56 | 0 | 9 | 6.40 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 33.50 | 16.65 | 20.10 | 18.38 | 19.24 | +11.24 | +140.50% | 0.55 | 1 | 4 | 6.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 34.00 | 16.10 | 19.60 | 17.85 | 16.50 | -1.45 | -8.08% | 0.53 | 2 | 13 | 6.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 34.50 | 15.65 | 18.25 | 16.95 | 12.10 | 0.00 | 0.00% | 0.49 | 0 | 33 | 5.48 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 35.00 | 15.25 | 18.65 | 16.95 | 14.97 | -1.68 | -10.09% | 0.48 | 2 | 64 | 5.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 35.50 | 14.60 | 17.70 | 16.15 | 13.02 | 0.00 | 0.00% | 0.45 | 0 | 23 | 5.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 36.00 | 14.15 | 16.90 | 15.53 | 12.93 | 0.00 | 0.00% | 0.43 | 0 | 18 | 5.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 36.50 | 13.65 | 16.75 | 15.20 | 18.00 | 0.00 | 0.00% | 0.42 | 0 | 30 | 4.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 37.00 | 13.15 | 16.50 | 14.83 | 15.21 | -0.86 | -5.36% | 0.40 | 1 | 45 | 4.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 37.50 | 12.65 | 15.25 | 13.95 | 11.39 | 0.00 | 0.00% | 0.37 | 0 | 7 | 4.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 38.00 | 12.10 | 14.70 | 13.40 | 14.60 | 0.00 | 0.00% | 0.35 | 0 | 478 | 4.45 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 38.50 | 11.65 | 14.30 | 12.98 | 10.49 | 0.00 | 0.00% | 0.34 | 0 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 39.00 | 11.20 | 14.10 | 12.65 | 13.75 | +4.78 | +53.29% | 0.32 | 3 | 60 | 4.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 39.50 | 10.70 | 13.15 | 11.93 | 8.40 | 0.00 | 0.00% | 0.30 | 0 | 32 | 4.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 40.00 | 9.90 | 13.50 | 11.70 | 12.30 | +0.90 | +7.90% | 0.29 | 3 | 498 | 3.81 | 1.00 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 40.50 | 9.45 | 12.65 | 11.05 | 11.80 | +1.45 | +14.01% | 0.27 | 1 | 17 | 3.79 | 0.99 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 41.00 | 9.45 | 11.70 | 10.58 | 9.89 | -0.73 | -6.88% | 0.26 | 1 | 29 | 3.66 | 0.99 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 41.50 | 8.75 | 11.70 | 10.23 | 12.60 | 0.00 | 0.00% | 0.25 | 0 | 26 | 3.59 | 0.98 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 42.00 | 8.20 | 10.75 | 9.48 | 10.02 | -1.98 | -16.50% | 0.23 | 2 | 575 | 3.46 | 0.97 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 42.50 | 7.85 | 10.30 | 9.08 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 26 | 3.38 | 0.96 | 0.02 | -0.12 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 43.00 | 7.30 | 9.80 | 8.55 | 9.07 | 0.00 | 0.00% | 0.20 | 0 | 188 | 3.25 | 0.95 | 0.02 | -0.15 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 43.50 | 6.60 | 9.85 | 8.23 | 7.73 | 0.00 | 0.00% | 0.19 | 0 | 7 | 3.17 | 0.94 | 0.03 | -0.18 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 44.00 | 6.80 | 8.90 | 7.85 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 87 | 3.08 | 0.92 | 0.03 | -0.21 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 44.50 | 5.95 | 8.95 | 7.45 | 6.70 | -0.69 | -9.34% | 0.17 | 2 | 226 | 3.00 | 0.91 | 0.03 | -0.24 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 45.00 | 6.15 | 7.85 | 7.00 | 6.85 | 0.00 | 0.00% | 0.16 | 0 | 636 | 2.78 | 0.89 | 0.03 | -0.28 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 45.50 | 4.85 | 7.60 | 6.23 | 7.25 | +2.70 | +59.35% | 0.14 | 2 | 40 | 2.35 | 0.87 | 0.04 | -0.31 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 46.00 | 5.30 | 8.15 | 6.73 | 7.52 | +0.47 | +6.67% | 0.15 | 33 | 309 | 2.44 | 0.85 | 0.04 | -0.35 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 46.50 | 4.30 | 6.60 | 5.45 | 6.67 | +0.92 | +16.00% | 0.12 | 145 | 4,040 | 2.59 | 0.83 | 0.05 | -0.38 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 47.00 | 4.50 | 6.70 | 5.60 | 5.25 | -2.00 | -27.59% | 0.12 | 7 | 319 | 1.71 | 0.80 | 0.05 | -0.41 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 47.50 | 3.50 | 6.05 | 4.78 | 7.63 | 0.00 | 0.00% | 0.10 | 0 | 327 | 2.66 | 0.78 | 0.05 | -0.44 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 48.00 | 3.55 | 5.55 | 4.55 | 6.00 | +1.00 | +20.00% | 0.09 | 1 | 299 | 2.52 | 0.75 | 0.05 | -0.47 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 48.50 | 2.59 | 6.25 | 4.42 | 4.50 | -0.68 | -13.13% | 0.09 | 22 | 53 | 1.69 | 0.72 | 0.06 | -0.50 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 49.00 | 2.84 | 5.90 | 4.37 | 4.51 | -0.34 | -7.01% | 0.09 | 575 | 1,602 | 1.89 | 0.69 | 0.06 | -0.52 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 49.50 | 2.24 | 4.70 | 3.47 | 4.34 | +1.09 | +33.54% | 0.07 | 145 | 4,123 | 1.46 | 0.66 | 0.06 | -0.54 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 50.00 | 2.88 | 4.75 | 3.82 | 3.50 | +0.50 | +16.67% | 0.08 | 160 | 1,862 | 1.93 | 0.63 | 0.06 | -0.56 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 51.00 | 2.70 | 3.20 | 2.95 | 2.70 | +0.37 | +15.88% | 0.06 | 25 | 511 | 1.72 | 0.57 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 52.00 | 2.10 | 2.50 | 2.30 | 2.56 | +0.46 | +21.91% | 0.04 | 536 | 912 | 1.61 | 0.50 | 0.06 | -0.59 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 53.00 | 1.50 | 2.25 | 1.88 | 1.84 | +0.19 | +11.52% | 0.04 | 143 | 411 | 1.61 | 0.44 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 54.00 | 0.48 | 1.90 | 1.19 | 1.40 | +0.14 | +11.12% | 0.02 | 146 | 704 | 1.37 | 0.38 | 0.06 | -0.56 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 2.28 | 1.15 | 1.28 | +0.25 | +24.28% | 0.02 | 1,002 | 1,391 | 1.56 | 0.32 | 0.06 | -0.53 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 56.00 | 0.79 | 1.19 | 0.99 | 0.90 | +0.04 | +4.66% | 0.02 | 43 | 184 | 1.63 | 0.27 | 0.05 | -0.49 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 57.00 | 0.60 | 0.92 | 0.76 | 0.70 | +0.03 | +4.48% | 0.01 | 52 | 1,116 | 1.62 | 0.23 | 0.05 | -0.44 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 58.00 | 0.44 | 0.76 | 0.60 | 0.63 | -0.01 | -1.57% | 0.01 | 28 | 289 | 1.63 | 0.19 | 0.04 | -0.39 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 58.50 | 0.36 | 1.21 | 0.79 | 0.84 | -0.76 | -47.50% | 0.01 | 3 | 37 | 1.85 | 0.17 | 0.04 | -0.36 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 59.00 | 0.30 | 0.63 | 0.47 | 0.32 | -0.44 | -57.90% | 0.01 | 1 | 126 | 1.63 | 0.15 | 0.04 | -0.34 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 60.00 | 0.30 | 0.41 | 0.36 | 0.37 | +0.03 | +8.83% | 0.01 | 71 | 2,007 | 1.64 | 0.12 | 0.03 | -0.30 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 61.00 | 0.02 | 0.48 | 0.25 | 0.25 | -0.43 | -63.24% | 0.00 | 8 | 206 | 1.47 | 0.10 | 0.03 | -0.25 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 62.00 | 0.01 | 0.54 | 0.28 | 0.30 | -0.12 | -28.58% | 0.00 | 17 | 106 | 1.74 | 0.08 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.65 | 0.33 | 0.23 | -0.27 | -54.00% | 0.01 | 9 | 35 | 1.89 | 0.06 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 1.74 | 0.87 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.61 | 0.04 | 0.01 | -0.10 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.06 | +42.86% | 0.00 | 5 | 844 | 1.60 | 0.04 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.63 | 0.32 | 0.12 | -0.18 | -60.00% | 0.00 | 4 | 478 | 2.78 | 0.03 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 1.17 | 0.59 | 0.03 | % | 0.01 | 8 | 0 | 3.49 | 0.02 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.52 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 5.00 | 2.50 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 5.00 | 2.50 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.36 | 0.18 | 0.14 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.29 | -0.09 | -23.69% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,978 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.22 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.26 | +0.21 | +420.00% | 0.01 | 1 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 1.87 | 0.94 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.93 | 0.97 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 1.03 | +0.74 | +255.18% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 1.05 | +1.00 | +2,000.00% | 0.01 | 1 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.02 | -66.67% | 0.01 | 16 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.47 | 0.24 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 5.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.81 | 0.41 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 14 | 7.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 9 | 7.29 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 386 | 4.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 33.00 | 0.01 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 36 | 4.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 24 | 6.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 49 | 6.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 2.13 | 1.07 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 24 | 6.29 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 431 | 2.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.23 | 0.12 | 0.38 | -0.27 | -41.54% | 0.00 | 2 | 41 | 3.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 70 | 4.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.66 | 0.33 | 0.04 | +0.01 | +33.34% | 0.01 | 15 | 183 | 3.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.38 | 0.19 | 0.38 | -0.07 | -15.56% | 0.01 | 2 | 33 | 3.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 111 | 2.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 38.50 | 0.01 | 0.30 | 0.16 | 0.02 | -0.12 | -85.72% | 0.00 | 2 | 44 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.56 | 0.28 | 0.27 | +0.20 | +285.72% | 0.01 | 4 | 160 | 3.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 39.50 | 0.01 | 1.56 | 0.79 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 303 | 2.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 40.00 | 0.02 | 0.53 | 0.28 | 0.11 | -0.04 | -26.67% | 0.01 | 97 | 2,726 | 1.97 | 0.00 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 40.50 | 0.00 | 0.59 | 0.30 | 0.31 | +0.18 | +138.47% | 0.01 | 2 | 41 | 2.78 | -0.01 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 41.00 | 0.05 | 0.69 | 0.37 | 0.17 | -0.03 | -15.00% | 0.01 | 5 | 288 | 2.22 | -0.01 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 41.50 | 0.00 | 1.64 | 0.82 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.74 | -0.02 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 42.00 | 0.12 | 0.45 | 0.29 | 0.17 | -0.07 | -29.17% | 0.01 | 12 | 242 | 2.00 | -0.03 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.16 | -0.03 | -15.79% | 0.00 | 6 | 630 | 2.09 | -0.04 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 43.00 | 0.06 | 0.46 | 0.26 | 0.06 | -0.20 | -76.93% | 0.01 | 63 | 126 | 1.73 | -0.05 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 43.50 | 0.03 | 0.60 | 0.32 | 0.51 | +0.21 | +70.00% | 0.01 | 4 | 75 | 1.78 | -0.06 | 0.03 | -0.18 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 44.00 | 0.05 | 0.65 | 0.35 | 0.29 | -0.02 | -6.46% | 0.01 | 12 | 406 | 1.77 | -0.08 | 0.03 | -0.21 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 44.50 | 0.01 | 0.76 | 0.39 | 0.25 | -0.05 | -16.67% | 0.01 | 3 | 135 | 1.73 | -0.09 | 0.03 | -0.24 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 45.00 | 0.20 | 1.01 | 0.61 | 0.55 | 0.00 | 0.00% | 0.01 | 132 | 518 | 1.91 | -0.11 | 0.03 | -0.28 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 45.50 | 0.25 | 0.56 | 0.41 | 0.43 | -0.36 | -45.57% | 0.01 | 7 | 37 | 1.58 | -0.13 | 0.04 | -0.31 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 46.00 | 0.32 | 0.63 | 0.48 | 0.50 | -0.33 | -39.76% | 0.01 | 27 | 271 | 1.56 | -0.15 | 0.04 | -0.35 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 46.50 | 0.40 | 0.71 | 0.56 | 0.47 | -0.57 | -54.81% | 0.01 | 34 | 38 | 1.55 | -0.17 | 0.05 | -0.38 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 47.00 | 0.53 | 0.96 | 0.75 | 0.53 | -0.46 | -46.47% | 0.02 | 18 | 221 | 1.63 | -0.20 | 0.05 | -0.41 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 47.50 | 0.59 | 1.60 | 1.10 | 1.24 | +0.19 | +18.10% | 0.02 | 7 | 150 | 1.81 | -0.22 | 0.05 | -0.44 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 48.00 | 0.72 | 1.00 | 0.86 | 1.12 | -0.14 | -11.12% | 0.02 | 19 | 401 | 1.51 | -0.25 | 0.05 | -0.47 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 48.50 | 0.85 | 1.17 | 1.01 | 1.35 | -0.18 | -11.77% | 0.02 | 7 | 73 | 1.52 | -0.28 | 0.06 | -0.50 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 49.00 | 1.00 | 1.31 | 1.16 | 1.50 | -0.16 | -9.64% | 0.02 | 72 | 362 | 1.50 | -0.31 | 0.06 | -0.52 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 49.50 | 0.27 | 2.04 | 1.16 | 2.10 | -0.09 | -4.11% | 0.02 | 27 | 45 | 1.37 | -0.34 | 0.06 | -0.54 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 50.00 | 0.40 | 2.20 | 1.30 | 1.94 | -0.71 | -26.80% | 0.03 | 870 | 2,964 | 1.34 | -0.37 | 0.06 | -0.56 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 51.00 | 1.40 | 3.20 | 2.30 | 2.71 | -0.34 | -11.15% | 0.05 | 13 | 144 | 1.72 | -0.43 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 52.00 | 1.28 | 3.85 | 2.57 | 2.86 | -0.64 | -18.29% | 0.05 | 431 | 161 | 1.55 | -0.50 | 0.06 | -0.59 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 53.00 | 1.40 | 4.70 | 3.05 | 3.63 | -0.46 | -11.25% | 0.06 | 11 | 80 | 1.47 | -0.56 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 54.00 | 2.25 | 5.55 | 3.90 | 5.05 | +0.75 | +17.45% | 0.07 | 14 | 1,984 | 1.60 | -0.62 | 0.06 | -0.56 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 55.00 | 3.85 | 6.00 | 4.93 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.76 | -0.68 | 0.06 | -0.53 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 56.00 | 4.75 | 6.40 | 5.58 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.22 | -0.73 | 0.05 | -0.49 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 57.00 | 4.10 | 7.90 | 6.00 | 8.00 | +3.35 | +72.05% | 0.11 | 5 | 6 | 2.30 | -0.77 | 0.05 | -0.44 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 58.00 | 6.20 | 8.55 | 7.38 | 5.84 | 0.00 | 0.00% | 0.13 | 0 | 6 | 2.71 | -0.81 | 0.04 | -0.39 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 58.50 | 6.50 | 9.00 | 7.75 | % | 0.13 | 0 | 0 | 2.76 | -0.83 | 0.04 | -0.36 | 10/29/2025 3:59:53 PM EST | |||
| 59.00 | 6.95 | 9.40 | 8.18 | % | 0.14 | 0 | 0 | 2.77 | -0.85 | 0.04 | -0.34 | 10/29/2025 3:59:53 PM EST | |||
| 60.00 | 7.90 | 10.30 | 9.10 | 23.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.85 | -0.88 | 0.03 | -0.30 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 61.00 | 8.60 | 10.75 | 9.68 | % | 0.16 | 0 | 0 | 2.89 | -0.90 | 0.03 | -0.25 | 10/29/2025 3:59:53 PM EST | |||
| 62.00 | 9.65 | 11.55 | 10.60 | % | 0.17 | 0 | 0 | 2.99 | -0.92 | 0.02 | -0.19 | 10/29/2025 3:59:53 PM EST | |||
| 63.00 | 10.60 | 12.70 | 11.65 | % | 0.18 | 0 | 0 | 2.76 | -0.94 | 0.02 | -0.14 | 10/29/2025 3:59:53 PM EST | |||
| 64.00 | 11.20 | 13.65 | 12.43 | % | 0.19 | 0 | 0 | 2.84 | -0.96 | 0.01 | -0.10 | 10/29/2025 3:59:53 PM EST | |||
| 65.00 | 12.50 | 14.70 | 13.60 | 24.75 | 0.00 | 0.00% | 0.21 | 0 | 154 | 3.01 | -0.96 | 0.01 | -0.08 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 66.00 | 12.90 | 15.95 | 14.43 | % | 0.22 | 0 | 0 | 3.39 | -0.97 | 0.01 | -0.05 | 10/29/2025 3:59:53 PM EST | |||
| 67.00 | 14.55 | 17.25 | 15.90 | % | 0.24 | 0 | 0 | 4.19 | -0.98 | 0.01 | -0.04 | 10/29/2025 3:59:53 PM EST | |||
| 70.00 | 17.50 | 20.30 | 18.90 | 19.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.57 | -0.99 | 0.00 | -0.01 | 10/16/2025 | 10/29/2025 3:59:53 PM EST |
| 75.00 | 21.45 | 25.20 | 23.33 | % | 0.31 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 80.00 | 27.40 | 30.20 | 28.80 | % | 0.36 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST |