Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.19 as of 11/21/2025 9:24:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 28.95 | 29.45 | 29.20 | 31.67 | 0.00 | 0.00% | 9.73 | 0 | 1,874 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 5.00 | 26.85 | 27.75 | 27.30 | 52.50 | 0.00 | 0.00% | 5.46 | 0 | 167 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 8.00 | 24.05 | 24.55 | 24.30 | 26.50 | 0.00 | 0.00% | 3.04 | 0 | 534 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 10.00 | 21.80 | 22.60 | 22.20 | 21.38 | -2.12 | -9.03% | 2.22 | 10 | 229 | 2.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 12.00 | 20.15 | 20.60 | 20.38 | 37.02 | 0.00 | 0.00% | 1.70 | 0 | 6,785 | 1.69 | 0.99 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:02 PM EST |
| 12.50 | 19.65 | 20.15 | 19.90 | 42.25 | 0.00 | 0.00% | 1.59 | 0 | 427 | 1.68 | 0.99 | 0.00 | 0.00 | 7/15/2025 | 11/21/2025 4:00:02 PM EST |
| 13.00 | 18.75 | 20.00 | 19.38 | 43.35 | 0.00 | 0.00% | 1.49 | 0 | 773 | 0.00 | 0.99 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:02 PM EST |
| 13.50 | 18.30 | 19.50 | 18.90 | 21.70 | 0.00 | 0.00% | 1.40 | 0 | 215 | 0.00 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 11/21/2025 4:00:02 PM EST |
| 14.00 | 18.20 | 19.00 | 18.60 | 44.08 | 0.00 | 0.00% | 1.33 | 0 | 208 | 1.75 | 0.98 | 0.00 | -0.01 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 14.50 | 17.30 | 18.50 | 17.90 | 30.18 | 0.00 | 0.00% | 1.23 | 0 | 23 | 1.69 | 0.98 | 0.00 | -0.01 | 8/27/2025 | 11/21/2025 4:00:02 PM EST |
| 15.00 | 17.25 | 17.70 | 17.48 | 17.30 | +0.05 | +0.29% | 1.17 | 5 | 1,449 | 1.41 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 15.50 | 16.75 | 17.25 | 17.00 | 31.93 | 0.00 | 0.00% | 1.10 | 0 | 352 | 1.39 | 0.98 | 0.00 | -0.01 | 9/23/2025 | 11/21/2025 4:00:02 PM EST |
| 16.00 | 16.05 | 17.10 | 16.58 | 38.94 | 0.00 | 0.00% | 1.04 | 0 | 186 | 1.56 | 0.98 | 0.00 | -0.01 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 16.50 | 15.55 | 16.60 | 16.08 | 24.48 | 0.00 | 0.00% | 0.97 | 0 | 207 | 1.50 | 0.97 | 0.00 | -0.01 | 9/3/2025 | 11/21/2025 4:00:02 PM EST |
| 17.00 | 15.30 | 15.80 | 15.55 | 18.15 | 0.00 | 0.00% | 0.91 | 0 | 305 | 0.92 | 0.97 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 17.50 | 14.45 | 15.65 | 15.05 | 41.00 | 0.00 | 0.00% | 0.86 | 0 | 72 | 1.42 | 0.96 | 0.01 | -0.01 | 10/8/2025 | 11/21/2025 4:00:02 PM EST |
| 18.00 | 14.35 | 14.85 | 14.60 | 16.33 | 0.00 | 0.00% | 0.81 | 0 | 433 | 0.94 | 0.95 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 18.50 | 13.50 | 14.55 | 14.03 | 27.58 | 0.00 | 0.00% | 0.76 | 0 | 260 | 1.26 | 0.94 | 0.01 | -0.02 | 9/26/2025 | 11/21/2025 4:00:02 PM EST |
| 19.00 | 13.05 | 14.25 | 13.65 | 21.10 | 0.00 | 0.00% | 0.72 | 0 | 238 | 1.31 | 0.94 | 0.01 | -0.02 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 19.50 | 13.00 | 13.45 | 13.23 | 28.71 | 0.00 | 0.00% | 0.68 | 0 | 251 | 0.94 | 0.93 | 0.01 | -0.02 | 10/23/2025 | 11/21/2025 4:00:02 PM EST |
| 20.00 | 12.50 | 12.95 | 12.73 | 12.91 | -0.29 | -2.20% | 0.64 | 8 | 2,822 | 0.90 | 0.93 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 21.00 | 11.60 | 12.05 | 11.83 | 11.60 | 0.00 | 0.00% | 0.56 | 0 | 484 | 0.88 | 0.92 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 22.00 | 10.70 | 11.15 | 10.93 | 10.13 | -6.47 | -38.98% | 0.50 | 2 | 539 | 0.85 | 0.90 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 23.00 | 9.90 | 10.30 | 10.10 | 10.50 | 0.00 | 0.00% | 0.44 | 0 | 486 | 0.85 | 0.88 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 24.00 | 9.10 | 9.40 | 9.25 | 10.35 | 0.00 | 0.00% | 0.39 | 0 | 338 | 0.83 | 0.86 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 8.25 | 8.60 | 8.43 | 8.60 | -0.30 | -3.38% | 0.34 | 142 | 3,660 | 0.81 | 0.83 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 26.00 | 7.45 | 7.85 | 7.65 | 7.88 | -1.52 | -16.17% | 0.29 | 5 | 876 | 0.79 | 0.81 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 27.00 | 6.70 | 7.15 | 6.93 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 322 | 0.78 | 0.78 | 0.03 | -0.03 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 6.10 | 6.45 | 6.28 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 5,234 | 0.78 | 0.74 | 0.03 | -0.03 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 29.00 | 5.45 | 5.80 | 5.63 | 5.85 | +0.55 | +10.38% | 0.19 | 1 | 574 | 0.77 | 0.70 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 4.80 | 5.20 | 5.00 | 4.97 | +0.22 | +4.64% | 0.17 | 123 | 6,323 | 0.75 | 0.66 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 4.30 | 4.65 | 4.48 | 4.60 | +0.40 | +9.53% | 0.14 | 275 | 1,510 | 0.75 | 0.62 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 3.85 | 3.95 | 3.90 | 3.80 | +0.10 | +2.71% | 0.12 | 1,208 | 1,933 | 0.73 | 0.58 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 3.35 | 3.50 | 3.43 | 3.50 | +0.30 | +9.38% | 0.10 | 237 | 1,090 | 0.72 | 0.53 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 2.98 | 3.05 | 3.02 | 3.11 | +0.29 | +10.29% | 0.09 | 59 | 1,869 | 0.72 | 0.49 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 2.61 | 2.73 | 2.67 | 2.70 | +0.23 | +9.32% | 0.08 | 469 | 3,802 | 0.72 | 0.45 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 2.28 | 2.33 | 2.31 | 2.33 | +0.19 | +8.88% | 0.06 | 197 | 2,651 | 0.72 | 0.41 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 1.99 | 2.06 | 2.03 | 2.10 | +0.11 | +5.53% | 0.05 | 76 | 1,484 | 0.72 | 0.37 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 1.73 | 1.78 | 1.76 | 1.84 | +0.17 | +10.18% | 0.05 | 124 | 2,051 | 0.72 | 0.34 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 1.51 | 1.56 | 1.54 | 1.61 | +0.13 | +8.79% | 0.04 | 458 | 2,945 | 0.72 | 0.31 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 1.31 | 1.37 | 1.34 | 1.34 | +0.06 | +4.69% | 0.03 | 2,078 | 14,287 | 0.72 | 0.28 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 1.14 | 1.20 | 1.17 | 1.18 | +0.06 | +5.36% | 0.03 | 513 | 2,426 | 0.72 | 0.25 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 1.01 | 1.07 | 1.04 | 1.04 | +0.01 | +0.98% | 0.02 | 65 | 2,121 | 0.73 | 0.23 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 0.89 | 0.97 | 0.93 | 0.95 | +0.05 | +5.56% | 0.02 | 67 | 5,845 | 0.74 | 0.21 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 0.78 | 0.86 | 0.82 | 0.80 | -0.01 | -1.24% | 0.02 | 154 | 62,022 | 0.74 | 0.19 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.69 | 0.74 | 0.72 | 0.73 | 0.00 | 0.00% | 0.02 | 454 | 12,775 | 0.74 | 0.17 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 0.61 | 0.70 | 0.66 | 0.69 | -0.01 | -1.43% | 0.01 | 105 | 2,208 | 0.75 | 0.15 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 0.53 | 0.63 | 0.58 | 0.60 | -0.01 | -1.64% | 0.01 | 29 | 3,306 | 0.76 | 0.14 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 0.49 | 0.56 | 0.53 | 0.53 | -0.05 | -8.63% | 0.01 | 117 | 2,718 | 0.76 | 0.13 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 0.47 | 0.54 | 0.51 | 0.51 | 0.00 | 0.00% | 0.01 | 22 | 7,029 | 0.78 | 0.12 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.43 | 0.48 | 0.46 | 0.45 | -0.04 | -8.17% | 0.01 | 854 | 18,916 | 0.79 | 0.11 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 51.00 | 0.29 | 0.47 | 0.38 | 0.42 | -0.07 | -14.29% | 0.01 | 192 | 2,422 | 0.78 | 0.10 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 52.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.04 | -8.89% | 0.01 | 2 | 2,767 | 0.81 | 0.09 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 53.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.02 | -5.13% | 0.01 | 4 | 3,589 | 0.82 | 0.09 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 54.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.04 | -10.26% | 0.01 | 7 | 1,905 | 0.84 | 0.08 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.01 | +3.13% | 0.01 | 236 | 12,483 | 0.85 | 0.07 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 56.00 | 0.27 | 0.35 | 0.31 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5,045 | 0.86 | 0.07 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 57.00 | 0.25 | 0.37 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 16 | 2,449 | 0.88 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 58.00 | 0.21 | 0.33 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 67 | 2,293 | 0.87 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 59.00 | 0.23 | 0.31 | 0.27 | 0.25 | -0.05 | -16.67% | 0.00 | 3 | 1,564 | 0.89 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.01 | -3.71% | 0.00 | 686 | 19,375 | 0.90 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 61.00 | 0.18 | 0.29 | 0.24 | 0.22 | -0.05 | -18.52% | 0.00 | 5 | 2,036 | 0.91 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 62.00 | 0.15 | 0.33 | 0.24 | 0.23 | +0.02 | +9.53% | 0.00 | 18 | 1,752 | 0.92 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 63.00 | 0.19 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 0.00 | 1 | 8,465 | 0.93 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 64.00 | 0.18 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.94 | 0.04 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 0.19 | 0.24 | 0.22 | 0.24 | +0.02 | +9.10% | 0.00 | 151 | 5,724 | 0.96 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 66.00 | 0.16 | 0.24 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 0.96 | 0.03 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 67.00 | 0.11 | 0.28 | 0.20 | 0.17 | -0.08 | -32.00% | 0.00 | 5 | 1,657 | 0.97 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 68.00 | 0.18 | 0.28 | 0.23 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 679 | 1.02 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 69.00 | 0.14 | 0.22 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 15 | 828 | 0.99 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 67 | 13,634 | 1.01 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 71.00 | 0.13 | 0.20 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.01 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 72.00 | 0.12 | 0.20 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 1.02 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 73.00 | 0.08 | 0.21 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.01 | 0.02 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 74.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.05 | -27.78% | 0.00 | 3 | 1,110 | 1.03 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 114 | 7,304 | 1.05 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 76.00 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.04 | 0.02 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 77.00 | 0.06 | 0.19 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3,225 | 1.03 | 0.02 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 78.00 | 0.09 | 0.17 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 43 | 4,829 | 1.06 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 79.00 | 0.05 | 0.21 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 26 | 821 | 1.06 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 28 | 7,519 | 1.08 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 81.00 | 0.04 | 0.20 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 52 | 1,276 | 1.06 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 82.00 | 0.07 | 0.14 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.07 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 83.00 | 0.07 | 0.14 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.09 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 84.00 | 0.03 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 1.07 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 0.06 | 0.13 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,172 | 1.09 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 86.00 | 0.06 | 0.13 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 1.10 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 87.00 | 0.05 | 0.13 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.10 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 88.00 | 0.05 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,626 | 1.11 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 89.00 | 0.05 | 0.12 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 1.12 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 61 | 12,547 | 1.15 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 91.00 | 0.04 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.12 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 92.00 | 0.04 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.13 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 93.00 | 0.04 | 0.11 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,366 | 1.14 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 94.00 | 0.04 | 0.11 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.15 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 0.03 | 0.11 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 3,800 | 1.14 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 97.00 | 0.03 | 0.10 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.15 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 98.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,407 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 99.00 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 1.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 45 | 19,225 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 788 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 102.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 1.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 103.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 828 | 1.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 104.00 | 0.01 | 0.14 | 0.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.18 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 0.02 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,126 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 106.00 | 0.00 | 0.13 | 0.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:02 PM EST |
| 107.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 108.00 | 0.01 | 0.09 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:02 PM EST |
| 109.00 | 0.01 | 0.09 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 1.18 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 15 | 2,661 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 111.00 | 0.01 | 0.08 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,356 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 112.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 113.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 114.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 1.21 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 800 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 0.11 | 0.06 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.40 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 117.00 | 0.00 | 0.12 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 892 | 1.37 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 119.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 4,418 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 0.07 | 0.04 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.37 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 0.07 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 0.11 | 0.06 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,095 | 1.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 127.00 | 0.00 | 0.11 | 0.06 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.48 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.51 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,435 | 1.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 0.13 | 0.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 0.08 | 0.04 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 819 | 1.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 947 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.62 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:02 PM EST |
| 137.00 | 0.00 | 0.17 | 0.09 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.64 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/21/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.52 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 0.10 | 0.05 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.54 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,675 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 142.00 | 0.00 | 0.19 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 144.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 0.11 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 958 | 1.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 148.00 | 0.00 | 0.12 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.63 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16,573 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 152.00 | 0.00 | 0.12 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:02 PM EST |
| 154.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 156.00 | 0.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:02 PM EST |
| 158.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 1.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,674 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 161.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/21/2025 4:00:02 PM EST |
| 162.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,157 | 1.73 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 163.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:02 PM EST |
| 164.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 1.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:02 PM EST |
| 166.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 167.00 | 0.00 | 0.26 | 0.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/21/2025 4:00:02 PM EST |
| 168.00 | 0.00 | 0.26 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 169.00 | 0.00 | 0.27 | 0.14 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,511 | 1.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 171.00 | 0.00 | 0.27 | 0.14 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/21/2025 4:00:02 PM EST |
| 172.00 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.95 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:02 PM EST |
| 173.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 174.00 | 0.00 | 0.27 | 0.14 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 1.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 176.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:02 PM EST |
| 177.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:02 PM EST |
| 178.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.96 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 179.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.84 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,543 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 181.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 182.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 183.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 904 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 184.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 13,353 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,895 | 2.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 10 | 4,549 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 7,342 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 17 | 2,097 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 10 | 31,836 | 1.26 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 12.50 | 0.01 | 0.27 | 0.14 | 0.10 | +0.02 | +25.00% | 0.01 | 5 | 2,030 | 1.23 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,697 | 1.29 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 260 | 1.59 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 14.00 | 0.07 | 0.20 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,968 | 1.17 | -0.02 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 14.50 | 0.05 | 0.38 | 0.22 | 0.17 | +0.01 | +6.25% | 0.02 | 2 | 3,495 | 1.20 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 15.00 | 0.13 | 0.22 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 1 | 14,135 | 1.15 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,465 | 1.36 | -0.02 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 754 | 1.36 | -0.02 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.52 | 0.26 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 635 | 1.32 | -0.03 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.54 | 0.27 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 703 | 1.28 | -0.03 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 17.50 | 0.19 | 0.53 | 0.36 | 0.28 | +0.11 | +64.71% | 0.02 | 4 | 1,002 | 1.10 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 18.00 | 0.14 | 0.37 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3,672 | 0.98 | -0.05 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 18.50 | 0.12 | 0.44 | 0.28 | 0.33 | +0.06 | +22.23% | 0.02 | 22 | 1,004 | 0.95 | -0.06 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,426 | 0.92 | -0.06 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 19.50 | 0.19 | 0.45 | 0.32 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1,422 | 0.91 | -0.07 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 20.00 | 0.18 | 0.50 | 0.34 | 0.41 | -0.02 | -4.66% | 0.02 | 140 | 13,202 | 0.89 | -0.07 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 21.00 | 0.44 | 0.78 | 0.61 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 1,103 | 0.97 | -0.08 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 22.00 | 0.38 | 0.82 | 0.60 | 0.66 | +0.03 | +4.77% | 0.03 | 16 | 1,374 | 0.88 | -0.10 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 23.00 | 0.69 | 0.85 | 0.77 | 0.72 | -0.07 | -8.87% | 0.03 | 3 | 3,893 | 0.88 | -0.12 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 24.00 | 0.84 | 0.93 | 0.89 | 0.97 | +0.04 | +4.31% | 0.04 | 26 | 1,366 | 0.84 | -0.14 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 1.03 | 1.13 | 1.08 | 1.05 | -0.16 | -13.23% | 0.04 | 119 | 6,603 | 0.83 | -0.17 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 26.00 | 1.25 | 1.31 | 1.28 | 1.28 | -0.11 | -7.92% | 0.05 | 147 | 2,409 | 0.80 | -0.19 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 27.00 | 1.51 | 1.57 | 1.54 | 1.53 | -0.20 | -11.57% | 0.06 | 103 | 7,902 | 0.79 | -0.22 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 1.82 | 1.87 | 1.85 | 1.81 | -0.23 | -11.28% | 0.07 | 437 | 7,350 | 0.78 | -0.26 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 29.00 | 2.16 | 2.22 | 2.19 | 2.16 | -0.15 | -6.50% | 0.08 | 140 | 1,010 | 0.77 | -0.30 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 2.54 | 2.59 | 2.57 | 2.58 | -0.23 | -8.19% | 0.09 | 822 | 16,040 | 0.76 | -0.34 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 2.97 | 3.05 | 3.01 | 3.00 | -0.17 | -5.37% | 0.10 | 317 | 1,640 | 0.75 | -0.38 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 3.45 | 3.55 | 3.50 | 3.43 | -0.42 | -10.91% | 0.11 | 789 | 6,685 | 0.74 | -0.42 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 3.95 | 4.05 | 4.00 | 3.98 | -0.40 | -9.14% | 0.12 | 604 | 3,138 | 0.73 | -0.47 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 4.45 | 4.65 | 4.55 | 4.70 | -0.41 | -8.03% | 0.13 | 110 | 1,758 | 0.72 | -0.51 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 5.05 | 5.25 | 5.15 | 5.10 | -0.52 | -9.26% | 0.15 | 337 | 7,560 | 0.72 | -0.55 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 5.75 | 5.95 | 5.85 | 5.75 | -0.58 | -9.17% | 0.16 | 98 | 1,880 | 0.72 | -0.59 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 6.35 | 6.75 | 6.55 | 6.90 | +0.08 | +1.18% | 0.18 | 65 | 5,059 | 0.72 | -0.63 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 7.10 | 7.50 | 7.30 | 7.24 | -0.34 | -4.49% | 0.19 | 25 | 7,283 | 0.72 | -0.66 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 7.90 | 8.25 | 8.08 | 7.88 | -0.12 | -1.50% | 0.21 | 14 | 8,221 | 0.72 | -0.69 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 8.75 | 9.15 | 8.95 | 8.83 | -0.62 | -6.57% | 0.22 | 112 | 15,816 | 0.74 | -0.72 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 9.55 | 10.00 | 9.78 | 9.72 | +0.13 | +1.36% | 0.24 | 8 | 1,819 | 0.74 | -0.75 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 10.40 | 10.85 | 10.63 | 10.83 | +0.23 | +2.17% | 0.25 | 15 | 3,643 | 0.74 | -0.77 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 11.30 | 11.65 | 11.48 | 11.50 | -0.10 | -0.87% | 0.27 | 2 | 2,104 | 0.73 | -0.79 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 12.20 | 12.65 | 12.43 | 12.36 | -0.84 | -6.37% | 0.28 | 29 | 4,594 | 0.75 | -0.81 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 13.15 | 13.55 | 13.35 | 13.20 | -0.60 | -4.35% | 0.30 | 101 | 6,121 | 0.76 | -0.83 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 14.05 | 14.50 | 14.28 | 14.17 | -0.15 | -1.05% | 0.31 | 7 | 3,591 | 0.77 | -0.85 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 14.95 | 15.45 | 15.20 | 15.60 | +1.80 | +13.05% | 0.32 | 15 | 1,404 | 0.76 | -0.86 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 15.90 | 16.40 | 16.15 | 16.47 | +0.52 | +3.26% | 0.34 | 7 | 4,535 | 0.76 | -0.87 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 16.85 | 17.35 | 17.10 | 18.10 | +0.85 | +4.93% | 0.35 | 10 | 2,196 | 0.88 | -0.88 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 17.85 | 18.30 | 18.08 | 17.97 | -0.25 | -1.38% | 0.36 | 41 | 12,089 | 0.89 | -0.89 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 51.00 | 18.80 | 19.30 | 19.05 | 19.17 | 0.00 | 0.00% | 0.37 | 0 | 1,086 | 0.92 | -0.90 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 52.00 | 19.75 | 20.25 | 20.00 | 19.90 | +3.02 | +17.90% | 0.38 | 15 | 2,553 | 0.93 | -0.91 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 53.00 | 20.75 | 21.25 | 21.00 | 18.60 | 0.00 | 0.00% | 0.40 | 0 | 2,180 | 0.95 | -0.91 | 0.02 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 54.00 | 21.75 | 22.25 | 22.00 | 21.92 | +0.28 | +1.30% | 0.41 | 6 | 1,917 | 0.98 | -0.92 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 22.75 | 23.20 | 22.98 | 22.76 | +1.51 | +7.11% | 0.42 | 14 | 3,764 | 0.98 | -0.93 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 56.00 | 23.70 | 24.20 | 23.95 | 24.49 | -0.10 | -0.41% | 0.43 | 1 | 1,118 | 1.01 | -0.93 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 57.00 | 24.70 | 25.20 | 24.95 | 24.84 | +2.28 | +10.11% | 0.44 | 6 | 5,338 | 1.03 | -0.94 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 58.00 | 25.65 | 26.15 | 25.90 | 25.85 | +3.00 | +13.13% | 0.45 | 18 | 2,594 | 1.03 | -0.94 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 59.00 | 26.65 | 27.15 | 26.90 | 26.60 | +2.15 | +8.80% | 0.46 | 10 | 1,443 | 1.05 | -0.95 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 27.70 | 28.10 | 27.90 | 27.72 | -0.90 | -3.15% | 0.46 | 35 | 3,620 | 1.05 | -0.95 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 61.00 | 28.65 | 29.15 | 28.90 | 25.90 | 0.00 | 0.00% | 0.47 | 0 | 395 | 1.10 | -0.95 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 62.00 | 29.65 | 30.15 | 29.90 | 29.60 | +2.69 | +10.00% | 0.48 | 10 | 447 | 1.12 | -0.96 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 63.00 | 30.65 | 31.15 | 30.90 | 28.32 | 0.00 | 0.00% | 0.49 | 0 | 279 | 1.14 | -0.96 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 64.00 | 31.65 | 32.10 | 31.88 | 25.86 | 0.00 | 0.00% | 0.50 | 0 | 710 | 1.13 | -0.96 | 0.01 | -0.01 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 32.65 | 33.10 | 32.88 | 31.34 | 0.00 | 0.00% | 0.51 | 0 | 870 | 1.15 | -0.97 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 66.00 | 33.35 | 34.10 | 33.73 | 33.99 | 0.00 | 0.00% | 0.51 | 0 | 258 | 1.17 | -0.97 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 67.00 | 34.25 | 35.30 | 34.78 | 31.87 | 0.00 | 0.00% | 0.52 | 0 | 63 | 1.29 | -0.97 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 68.00 | 35.60 | 36.10 | 35.85 | 30.94 | 0.00 | 0.00% | 0.53 | 0 | 1,189 | 1.21 | -0.97 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 69.00 | 36.60 | 37.10 | 36.85 | 36.93 | 0.00 | 0.00% | 0.53 | 0 | 601 | 1.22 | -0.98 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 37.65 | 38.05 | 37.85 | 37.66 | +2.44 | +6.93% | 0.54 | 21 | 2,409 | 1.21 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 71.00 | 38.20 | 39.40 | 38.80 | 38.90 | 0.00 | 0.00% | 0.55 | 0 | 46 | 1.41 | -0.98 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 72.00 | 39.55 | 40.15 | 39.85 | 39.65 | +2.70 | +7.31% | 0.55 | 10 | 409 | 1.38 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 73.00 | 38.80 | 42.65 | 40.73 | 32.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.86 | -0.98 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 74.00 | 39.80 | 43.60 | 41.70 | 31.45 | 0.00 | 0.00% | 0.56 | 0 | 106 | 1.86 | -0.98 | 0.00 | -0.01 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 40.80 | 44.30 | 42.55 | 40.00 | 0.00 | 0.00% | 0.57 | 0 | 102 | 1.80 | -0.98 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 76.00 | 41.80 | 45.60 | 43.70 | 23.65 | 0.00 | 0.00% | 0.58 | 0 | 70 | 1.90 | -0.98 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 77.00 | 42.80 | 46.65 | 44.73 | 27.13 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.93 | -0.98 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 78.00 | 43.80 | 47.65 | 45.73 | 33.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.95 | -0.98 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 79.00 | 44.80 | 48.60 | 46.70 | 31.90 | 0.00 | 0.00% | 0.59 | 0 | 38 | 1.95 | -0.98 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 45.80 | 49.65 | 47.73 | 28.35 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.99 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 81.00 | 46.80 | 50.65 | 48.73 | 40.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 82.00 | 47.80 | 51.65 | 49.73 | 49.30 | +19.35 | +64.61% | 0.61 | 1 | 0 | 2.02 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 83.00 | 48.80 | 52.65 | 50.73 | 50.60 | +12.30 | +32.12% | 0.61 | 22 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 84.00 | 49.80 | 53.65 | 51.73 | 51.60 | +4.53 | +9.63% | 0.62 | 10 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 50.80 | 54.65 | 52.73 | 46.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 86.00 | 51.80 | 55.65 | 53.73 | 33.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 87.00 | 52.80 | 56.65 | 54.73 | 48.29 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 88.00 | 53.80 | 57.65 | 55.73 | 32.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.12 | -0.99 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:02 PM EST |
| 89.00 | 54.80 | 58.65 | 56.73 | 51.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.13 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 55.80 | 59.65 | 57.73 | 55.14 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 91.00 | 56.80 | 60.70 | 58.75 | 36.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 92.00 | 57.80 | 61.65 | 59.73 | 41.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 4:00:02 PM EST |
| 93.00 | 58.80 | 62.65 | 60.73 | 41.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.19 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:02 PM EST |
| 94.00 | 59.80 | 63.65 | 61.73 | 36.88 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.21 | -0.99 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 60.80 | 64.65 | 62.73 | 42.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 96.00 | 61.80 | 65.65 | 63.73 | 51.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 4:00:02 PM EST |
| 97.00 | 62.80 | 66.65 | 64.73 | 64.60 | +5.30 | +8.94% | 0.67 | 10 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 98.00 | 63.80 | 67.65 | 65.73 | 51.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/21/2025 4:00:02 PM EST |
| 99.00 | 64.80 | 68.65 | 66.73 | 54.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 65.80 | 69.65 | 67.73 | 60.80 | 0.00 | 0.00% | 0.68 | 0 | 10 | 2.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 101.00 | 66.80 | 70.65 | 68.73 | 46.65 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 102.00 | 67.80 | 71.65 | 69.73 | 55.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/21/2025 4:00:02 PM EST |
| 103.00 | 68.80 | 72.65 | 70.73 | 48.95 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 104.00 | 69.80 | 73.65 | 71.73 | 49.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 70.80 | 74.65 | 72.73 | 52.66 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 106.00 | 71.80 | 75.65 | 73.73 | 52.29 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:02 PM EST |
| 107.00 | 72.80 | 76.65 | 74.73 | 59.78 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:02 PM EST |
| 108.00 | 73.80 | 77.65 | 75.73 | 62.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 4:00:02 PM EST |
| 109.00 | 74.80 | 78.65 | 76.73 | 51.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 75.80 | 79.65 | 77.73 | 56.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 111.00 | 76.80 | 80.65 | 78.73 | 63.28 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 4:00:02 PM EST |
| 112.00 | 77.80 | 81.65 | 79.73 | 62.25 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:02 PM EST |
| 113.00 | 78.80 | 82.65 | 80.73 | 62.84 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:02 PM EST |
| 114.00 | 79.80 | 83.65 | 81.73 | 63.27 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 80.80 | 84.65 | 82.73 | 64.24 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:02 PM EST |
| 116.00 | 81.80 | 85.65 | 83.73 | 64.85 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:02 PM EST |
| 117.00 | 82.80 | 86.65 | 84.73 | 65.38 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:02 PM EST |
| 118.00 | 83.80 | 87.65 | 85.73 | 62.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 119.00 | 84.80 | 88.65 | 86.73 | 66.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 85.80 | 89.65 | 87.73 | 62.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:02 PM EST |
| 121.00 | 86.80 | 90.65 | 88.73 | 68.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:02 PM EST |
| 122.00 | 87.80 | 91.65 | 89.73 | 68.70 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 123.00 | 88.80 | 92.65 | 90.73 | 69.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 124.00 | 89.80 | 93.65 | 91.73 | 71.66 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 90.80 | 94.65 | 92.73 | 70.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 126.00 | 91.80 | 95.65 | 93.73 | 70.45 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 127.00 | 92.80 | 96.65 | 94.73 | 68.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/21/2025 4:00:02 PM EST |
| 128.00 | 93.80 | 97.65 | 95.73 | 74.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 129.00 | 94.80 | 98.65 | 96.73 | 75.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 95.80 | 99.65 | 97.73 | 75.15 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 131.00 | 96.80 | 100.65 | 98.73 | 77.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:02 PM EST |
| 132.00 | 97.80 | 101.65 | 99.73 | 77.55 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 133.00 | 98.80 | 102.65 | 100.73 | 77.95 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 134.00 | 99.80 | 103.65 | 101.73 | 79.58 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 100.80 | 104.65 | 102.73 | 80.75 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 136.00 | 101.80 | 105.65 | 103.73 | 81.75 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 137.00 | 102.80 | 106.65 | 104.73 | 82.09 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 138.00 | 103.80 | 107.65 | 105.73 | 83.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 139.00 | 104.80 | 108.65 | 106.73 | 80.75 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 105.80 | 109.65 | 107.73 | 84.08 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/21/2025 4:00:02 PM EST |
| 142.00 | 107.80 | 111.65 | 109.73 | 84.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 144.00 | 109.80 | 113.65 | 111.73 | 88.08 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 146.00 | 111.80 | 115.65 | 113.73 | 90.25 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 148.00 | 113.80 | 117.65 | 115.73 | 92.19 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 115.80 | 119.65 | 117.73 | 92.05 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 152.00 | 117.80 | 121.65 | 119.73 | 104.75 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 4:00:02 PM EST |
| 154.00 | 119.80 | 123.65 | 121.73 | 106.65 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 4:00:02 PM EST |
| 156.00 | 121.80 | 125.65 | 123.73 | 98.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 158.00 | 123.80 | 127.65 | 125.73 | 102.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 125.80 | 129.65 | 127.73 | 102.30 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:02 PM EST |
| 161.00 | 126.80 | 130.65 | 128.73 | 104.01 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 162.00 | 127.80 | 131.65 | 129.73 | 106.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 163.00 | 128.80 | 132.65 | 130.73 | 105.92 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 164.00 | 129.80 | 133.65 | 131.73 | 106.04 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 130.80 | 134.65 | 132.73 | 107.84 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 166.00 | 131.80 | 135.65 | 133.73 | 108.87 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 167.00 | 132.80 | 136.65 | 134.73 | 109.66 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 168.00 | 133.80 | 137.65 | 135.73 | 110.63 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 169.00 | 134.80 | 138.65 | 136.73 | 111.73 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 135.80 | 139.65 | 137.73 | 112.71 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 171.00 | 136.80 | 140.65 | 138.73 | 126.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 11/21/2025 4:00:02 PM EST |
| 172.00 | 137.80 | 141.65 | 139.73 | 135.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 11/21/2025 4:00:02 PM EST |
| 173.00 | 138.80 | 142.65 | 140.73 | 133.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/21/2025 4:00:02 PM EST |
| 174.00 | 139.80 | 143.65 | 141.73 | 133.65 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 140.80 | 144.65 | 142.73 | 116.98 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:02 PM EST |
| 176.00 | 141.80 | 145.65 | 143.73 | 131.15 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 11/21/2025 4:00:02 PM EST |
| 177.00 | 142.80 | 146.65 | 144.73 | 133.12 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 11/21/2025 4:00:02 PM EST |
| 178.00 | 143.80 | 147.65 | 145.73 | 119.86 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:02 PM EST |
| 179.00 | 144.80 | 148.65 | 146.73 | 120.58 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 145.80 | 149.65 | 147.73 | 125.73 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:02 PM EST |
| 181.00 | 146.80 | 150.65 | 148.73 | 143.40 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 11/21/2025 4:00:02 PM EST |
| 182.00 | 147.80 | 151.65 | 149.73 | 138.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 11/21/2025 4:00:02 PM EST |
| 183.00 | 148.80 | 152.65 | 150.73 | 141.65 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/21/2025 4:00:02 PM EST |
| 184.00 | 149.80 | 153.65 | 151.73 | 134.96 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 11/21/2025 4:00:02 PM EST |