Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $51.78 as of 10/6/2025 6:45:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.50 | 29.70 | 29.60 | 29.55 | +2.40 | +8.84% | 1.18 | 15 | 247 | 4.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 30.00 | 24.55 | 24.70 | 24.63 | 24.85 | +3.10 | +14.26% | 0.82 | 10 | 131 | 3.50 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 30.50 | 24.00 | 24.25 | 24.13 | 21.26 | 0.00 | 0.00% | 0.79 | 0 | 37 | 3.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 31.00 | 23.20 | 23.75 | 23.48 | 23.80 | +3.27 | +15.93% | 0.76 | 9 | 63 | 2.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 31.50 | 23.05 | 23.20 | 23.13 | 23.40 | +1.60 | +7.34% | 0.73 | 14 | 23 | 2.87 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 32.00 | 22.55 | 22.75 | 22.65 | 22.75 | +5.31 | +30.45% | 0.71 | 39 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 32.50 | 22.00 | 22.25 | 22.13 | 17.98 | 0.00 | 0.00% | 0.68 | 0 | 24 | 2.56 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:54 PM EST |
| 33.00 | 21.50 | 21.75 | 21.63 | 20.15 | 0.00 | 0.00% | 0.66 | 0 | 7 | 3.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 33.50 | 21.00 | 21.25 | 21.13 | 16.99 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:54 PM EST |
| 34.00 | 20.60 | 20.75 | 20.68 | 20.95 | +3.05 | +17.04% | 0.61 | 20 | 256 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 34.50 | 20.05 | 20.25 | 20.15 | 18.70 | 0.00 | 0.00% | 0.58 | 0 | 42 | 3.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 35.00 | 19.60 | 19.75 | 19.68 | 19.80 | +2.18 | +12.38% | 0.56 | 157 | 127 | 2.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 35.50 | 19.00 | 19.30 | 19.15 | 12.20 | 0.00 | 0.00% | 0.54 | 0 | 34 | 2.89 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:54 PM EST |
| 36.00 | 18.50 | 19.10 | 18.80 | 16.60 | 0.00 | 0.00% | 0.52 | 0 | 72 | 2.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 36.50 | 18.10 | 18.35 | 18.23 | 15.15 | 0.00 | 0.00% | 0.50 | 0 | 67 | 2.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 37.00 | 17.60 | 17.75 | 17.68 | 17.60 | +2.90 | +19.73% | 0.48 | 3 | 86 | 1.99 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 37.50 | 17.10 | 17.30 | 17.20 | 13.01 | 0.00 | 0.00% | 0.46 | 0 | 61 | 2.52 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:54 PM EST |
| 38.00 | 16.60 | 16.75 | 16.68 | 17.10 | +2.73 | +19.00% | 0.44 | 61 | 123 | 2.52 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 38.50 | 16.05 | 16.30 | 16.18 | 15.95 | +4.15 | +35.17% | 0.42 | 1 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 39.00 | 15.60 | 15.80 | 15.70 | 15.40 | +2.05 | +15.36% | 0.40 | 24 | 42 | 2.23 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 39.50 | 15.05 | 15.30 | 15.18 | 9.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:54 PM EST |
| 40.00 | 14.65 | 14.75 | 14.70 | 14.69 | +2.74 | +22.93% | 0.37 | 65 | 277 | 2.23 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 40.50 | 14.00 | 14.35 | 14.18 | 12.11 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.80 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 41.00 | 13.65 | 13.75 | 13.70 | 13.69 | +3.32 | +32.02% | 0.33 | 33 | 328 | 1.64 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 41.50 | 13.15 | 13.30 | 13.23 | 13.66 | +3.39 | +33.01% | 0.32 | 14 | 89 | 1.58 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 42.00 | 12.65 | 12.80 | 12.73 | 12.75 | +2.75 | +27.50% | 0.30 | 175 | 589 | 1.69 | 0.99 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 42.50 | 12.10 | 12.30 | 12.20 | 8.97 | 0.00 | 0.00% | 0.29 | 0 | 109 | 1.63 | 0.98 | 0.01 | -0.04 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 43.00 | 11.65 | 11.80 | 11.73 | 12.02 | +3.02 | +33.56% | 0.27 | 206 | 443 | 0.96 | 0.98 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 43.50 | 11.15 | 11.30 | 11.23 | 11.15 | +2.53 | +29.35% | 0.26 | 37 | 143 | 1.15 | 0.98 | 0.01 | -0.05 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 44.00 | 10.65 | 10.80 | 10.73 | 10.67 | +2.56 | +31.57% | 0.24 | 255 | 534 | 1.18 | 0.97 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 44.50 | 10.15 | 10.30 | 10.23 | 10.25 | +2.59 | +33.82% | 0.23 | 186 | 336 | 1.11 | 0.97 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 45.00 | 9.70 | 9.80 | 9.75 | 10.07 | +2.93 | +41.04% | 0.22 | 360 | 1,957 | 1.12 | 0.96 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 45.50 | 9.20 | 9.30 | 9.25 | 9.75 | +3.10 | +46.62% | 0.20 | 34 | 233 | 1.07 | 0.95 | 0.02 | -0.08 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 46.00 | 8.70 | 8.80 | 8.75 | 9.38 | +3.11 | +49.61% | 0.19 | 67 | 1,317 | 1.04 | 0.94 | 0.02 | -0.09 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 46.50 | 8.20 | 8.35 | 8.28 | 8.70 | +2.93 | +50.78% | 0.18 | 49 | 214 | 0.86 | 0.93 | 0.02 | -0.10 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 47.00 | 7.70 | 7.85 | 7.78 | 7.76 | +2.48 | +46.97% | 0.17 | 455 | 2,069 | 0.96 | 0.92 | 0.02 | -0.12 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 47.50 | 7.25 | 7.35 | 7.30 | 7.44 | +2.70 | +56.97% | 0.15 | 12 | 402 | 0.93 | 0.91 | 0.03 | -0.12 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 48.00 | 6.75 | 6.90 | 6.83 | 6.80 | +2.35 | +52.81% | 0.14 | 397 | 1,873 | 0.90 | 0.90 | 0.03 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 48.50 | 6.30 | 6.40 | 6.35 | 7.02 | +3.22 | +84.74% | 0.13 | 124 | 611 | 0.88 | 0.88 | 0.03 | -0.14 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 49.00 | 5.80 | 5.95 | 5.88 | 5.87 | +2.22 | +60.83% | 0.12 | 720 | 4,267 | 0.86 | 0.87 | 0.04 | -0.15 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 49.50 | 5.35 | 5.50 | 5.43 | 5.40 | +2.11 | +64.14% | 0.11 | 241 | 644 | 0.83 | 0.86 | 0.04 | -0.15 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 50.00 | 4.90 | 5.05 | 4.98 | 4.95 | +2.03 | +69.53% | 0.10 | 2,454 | 6,315 | 0.82 | 0.84 | 0.05 | -0.16 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 51.00 | 4.05 | 4.20 | 4.13 | 4.14 | +1.80 | +76.93% | 0.08 | 1,356 | 3,475 | 0.81 | 0.80 | 0.06 | -0.17 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 52.00 | 3.30 | 3.40 | 3.35 | 3.35 | +1.62 | +93.65% | 0.06 | 3,354 | 19,070 | 0.78 | 0.75 | 0.08 | -0.17 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 53.00 | 2.63 | 2.70 | 2.67 | 2.65 | +1.31 | +97.77% | 0.05 | 2,421 | 11,877 | 0.78 | 0.68 | 0.09 | -0.18 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 54.00 | 2.06 | 2.12 | 2.09 | 2.09 | +1.09 | +109.00% | 0.04 | 6,941 | 23,974 | 0.78 | 0.58 | 0.10 | -0.19 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 55.00 | 1.59 | 1.63 | 1.61 | 1.63 | +0.91 | +126.39% | 0.03 | 20,848 | 33,462 | 0.78 | 0.48 | 0.10 | -0.20 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 56.00 | 1.21 | 1.25 | 1.23 | 1.24 | +0.70 | +129.63% | 0.02 | 11,277 | 17,695 | 0.79 | 0.39 | 0.09 | -0.21 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 57.00 | 0.93 | 0.95 | 0.94 | 0.93 | +0.51 | +121.43% | 0.02 | 11,827 | 9,110 | 0.82 | 0.32 | 0.08 | -0.21 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 58.00 | 0.71 | 0.75 | 0.73 | 0.72 | +0.42 | +140.00% | 0.01 | 7,697 | 20,991 | 0.84 | 0.27 | 0.07 | -0.21 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 59.00 | 0.55 | 0.57 | 0.56 | 0.56 | +0.33 | +143.48% | 0.01 | 3,807 | 1,110 | 0.86 | 0.22 | 0.06 | -0.20 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 60.00 | 0.43 | 0.45 | 0.44 | 0.44 | +0.26 | +144.45% | 0.01 | 13,940 | 30,640 | 0.90 | 0.19 | 0.05 | -0.18 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 61.00 | 0.35 | 0.37 | 0.36 | 0.36 | +0.22 | +157.15% | 0.01 | 1,758 | 385 | 0.93 | 0.15 | 0.04 | -0.17 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 62.00 | 0.27 | 0.30 | 0.29 | 0.27 | +0.16 | +145.46% | 0.00 | 4,644 | 426 | 0.96 | 0.12 | 0.04 | -0.15 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 63.00 | 0.22 | 0.25 | 0.24 | 0.22 | +0.16 | +266.67% | 0.00 | 4,435 | 346 | 0.99 | 0.10 | 0.03 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 64.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.11 | +157.15% | 0.00 | 3,819 | 461 | 1.02 | 0.08 | 0.02 | -0.11 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 65.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.08 | +114.29% | 0.00 | 8,206 | 582 | 1.05 | 0.06 | 0.02 | -0.09 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 66.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 3,877 | 572 | 1.08 | 0.04 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 67.00 | 0.07 | 0.12 | 0.10 | 0.12 | +0.10 | +500.00% | 0.00 | 263 | 171 | 1.06 | 0.03 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 68.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 369 | 294 | 1.12 | 0.02 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 69.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 2,549 | 646 | 1.17 | 0.02 | 0.01 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,896 | 2.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 316 | 3,241 | 2.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 363 | 360 | 2.25 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 3,823 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 206 | 2.11 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 131 | 293 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 475 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 33.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 967 | 348 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 33.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 250 | 59 | 1.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 207 | 4,455 | 1.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 34.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 234 | 109 | 1.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 262 | 1,916 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 35.50 | 0.02 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 36.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 146 | 1,936 | 1.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 36.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 73 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 37.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 324 | 382 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 37.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 51 | 1.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 38.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 934 | 1,990 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 39.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 55 | 1,030 | 1.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 265 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 40.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 86 | 1,155 | 1.53 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 40.50 | 0.04 | 0.11 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 115 | 1,370 | 1.47 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 41.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 55 | 976 | 1.40 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 41.50 | 0.05 | 0.11 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 26 | 1,048 | 1.39 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 42.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 76 | 830 | 1.36 | -0.01 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 0.12 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 76 | 906 | 1.29 | -0.02 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 43.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 280 | 1,085 | 1.28 | -0.02 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 43.50 | 0.05 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 14 | 850 | 1.17 | -0.02 | 0.01 | -0.05 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 44.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 51 | 782 | 1.19 | -0.03 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 44.50 | 0.10 | 0.11 | 0.11 | 0.09 | -0.12 | -57.15% | 0.00 | 250 | 585 | 1.15 | -0.03 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 45.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 636 | 2,151 | 1.10 | -0.04 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 45.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 214 | 684 | 1.05 | -0.05 | 0.02 | -0.08 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 46.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 865 | 1,191 | 1.02 | -0.06 | 0.02 | -0.09 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 46.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 113 | 1,004 | 0.98 | -0.07 | 0.02 | -0.10 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 47.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.21 | -60.00% | 0.00 | 384 | 1,371 | 0.95 | -0.08 | 0.02 | -0.12 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 47.50 | 0.15 | 0.17 | 0.16 | 0.15 | -0.22 | -59.46% | 0.00 | 357 | 816 | 0.92 | -0.09 | 0.03 | -0.12 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 48.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.26 | -59.10% | 0.00 | 613 | 1,466 | 0.89 | -0.10 | 0.03 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 48.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.33 | -62.27% | 0.00 | 153 | 855 | 0.86 | -0.12 | 0.03 | -0.14 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 49.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.38 | -61.29% | 0.00 | 496 | 2,584 | 0.84 | -0.13 | 0.04 | -0.15 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 49.50 | 0.26 | 0.29 | 0.28 | 0.29 | -0.47 | -61.85% | 0.01 | 280 | 693 | 0.82 | -0.14 | 0.04 | -0.15 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 50.00 | 0.32 | 0.34 | 0.33 | 0.35 | -0.54 | -60.68% | 0.01 | 3,138 | 3,098 | 0.81 | -0.16 | 0.05 | -0.16 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 51.00 | 0.46 | 0.49 | 0.48 | 0.49 | -0.78 | -61.42% | 0.01 | 2,053 | 2,071 | 0.78 | -0.20 | 0.06 | -0.17 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 52.00 | 0.68 | 0.73 | 0.71 | 0.70 | -1.13 | -61.75% | 0.01 | 3,658 | 1,989 | 0.76 | -0.25 | 0.08 | -0.17 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 53.00 | 1.00 | 1.04 | 1.02 | 1.02 | -1.39 | -57.68% | 0.02 | 2,564 | 765 | 0.76 | -0.32 | 0.09 | -0.18 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 54.00 | 1.42 | 1.45 | 1.44 | 1.46 | -2.02 | -58.05% | 0.03 | 4,507 | 420 | 0.76 | -0.42 | 0.10 | -0.19 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 55.00 | 1.93 | 1.99 | 1.96 | 1.97 | -1.73 | -46.76% | 0.04 | 4,048 | 66 | 0.77 | -0.52 | 0.10 | -0.20 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 56.00 | 2.55 | 2.63 | 2.59 | 2.57 | -1.93 | -42.89% | 0.05 | 498 | 46 | 0.79 | -0.61 | 0.09 | -0.21 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 57.00 | 3.25 | 3.35 | 3.30 | 3.10 | -2.38 | -43.44% | 0.06 | 203 | 18 | 0.81 | -0.68 | 0.08 | -0.21 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 58.00 | 4.00 | 4.15 | 4.08 | 4.26 | -3.34 | -43.95% | 0.07 | 8 | 6 | 0.82 | -0.73 | 0.07 | -0.21 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 59.00 | 4.85 | 5.00 | 4.93 | 4.90 | -2.69 | -35.45% | 0.08 | 27 | 5 | 0.86 | -0.78 | 0.06 | -0.20 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 60.00 | 5.75 | 5.85 | 5.80 | 5.85 | -1.01 | -14.73% | 0.10 | 1,075 | 118 | 0.88 | -0.81 | 0.05 | -0.18 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 61.00 | 6.65 | 6.80 | 6.73 | 6.35 | -7.35 | -53.65% | 0.11 | 25 | 46 | 1.03 | -0.85 | 0.04 | -0.17 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 62.00 | 7.55 | 7.85 | 7.70 | 14.35 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.13 | -0.88 | 0.04 | -0.15 | 9/30/2025 | 10/6/2025 3:59:54 PM EST |
| 63.00 | 8.45 | 8.85 | 8.65 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.97 | -0.90 | 0.03 | -0.13 | 9/30/2025 | 10/6/2025 3:59:54 PM EST |
| 64.00 | 9.45 | 9.70 | 9.58 | 9.10 | % | 0.15 | 3 | 0 | 1.18 | -0.92 | 0.02 | -0.11 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 65.00 | 10.40 | 10.60 | 10.50 | 10.75 | -8.47 | -44.07% | 0.16 | 2 | 10 | 0.94 | -0.94 | 0.02 | -0.09 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 66.00 | 11.30 | 11.75 | 11.53 | 15.17 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.34 | -0.96 | 0.02 | -0.07 | 10/1/2025 | 10/6/2025 3:59:54 PM EST |
| 67.00 | 12.20 | 12.70 | 12.45 | 20.15 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.37 | -0.97 | 0.01 | -0.06 | 9/29/2025 | 10/6/2025 3:59:54 PM EST |
| 68.00 | 13.15 | 13.70 | 13.43 | 21.85 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.38 | -0.98 | 0.01 | -0.04 | 9/29/2025 | 10/6/2025 3:59:54 PM EST |
| 69.00 | 14.05 | 14.60 | 14.33 | % | 0.21 | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.03 | 10/6/2025 3:59:54 PM EST |