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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 31.60 | 31.80 | 31.70 | 27.39 | 0.00 | 0.00% | 1.38 | 0 | 126 | 2.41 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:54 PM EST |
| 24.00 | 30.55 | 30.75 | 30.65 | 30.95 | +2.86 | +10.19% | 1.28 | 2 | 106 | 2.29 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 25.00 | 29.45 | 29.80 | 29.63 | 29.60 | +2.76 | +10.29% | 1.19 | 6 | 131 | 2.72 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 26.00 | 28.55 | 28.80 | 28.68 | 28.70 | +2.26 | +8.55% | 1.10 | 306 | 88 | 2.34 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 27.00 | 27.60 | 27.80 | 27.70 | 27.41 | +0.81 | +3.05% | 1.03 | 174 | 60 | 2.23 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 28.00 | 26.65 | 26.75 | 26.70 | 26.69 | +4.29 | +19.16% | 0.95 | 191 | 75 | 2.44 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 29.00 | 25.60 | 25.80 | 25.70 | 23.10 | 0.00 | 0.00% | 0.89 | 0 | 159 | 2.39 | 0.99 | 0.00 | -0.02 | 10/2/2025 | 10/6/2025 3:59:54 PM EST |
| 30.00 | 24.65 | 24.80 | 24.73 | 25.03 | +3.18 | +14.56% | 0.82 | 73 | 154 | 1.83 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 31.00 | 23.70 | 23.80 | 23.75 | 23.73 | +2.28 | +10.63% | 0.77 | 438 | 76 | 1.62 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 32.00 | 22.70 | 22.80 | 22.75 | 22.42 | +3.85 | +20.74% | 0.71 | 394 | 173 | 1.56 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 33.00 | 21.70 | 21.80 | 21.75 | 21.70 | +8.35 | +62.55% | 0.66 | 204 | 57 | 1.73 | 0.98 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 34.00 | 20.65 | 20.90 | 20.78 | 18.65 | 0.00 | 0.00% | 0.61 | 0 | 171 | 1.87 | 0.98 | 0.00 | -0.03 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 35.00 | 19.75 | 20.00 | 19.88 | 19.75 | +3.50 | +21.54% | 0.57 | 18 | 279 | 1.59 | 0.98 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 36.00 | 18.70 | 18.90 | 18.80 | 19.25 | +3.35 | +21.07% | 0.52 | 9 | 162 | 1.81 | 0.97 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 37.00 | 17.75 | 17.85 | 17.80 | 18.00 | +4.15 | +29.97% | 0.48 | 31 | 130 | 1.29 | 0.97 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 38.00 | 16.75 | 16.90 | 16.83 | 16.70 | +2.25 | +15.58% | 0.44 | 35 | 636 | 1.21 | 0.96 | 0.01 | -0.05 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 39.00 | 15.65 | 15.95 | 15.80 | 12.88 | 0.00 | 0.00% | 0.41 | 0 | 157 | 1.52 | 0.96 | 0.01 | -0.05 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 40.00 | 14.80 | 14.90 | 14.85 | 14.80 | +2.76 | +22.93% | 0.37 | 949 | 1,977 | 1.10 | 0.95 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 40.50 | 14.30 | 14.45 | 14.38 | 14.95 | +2.35 | +18.66% | 0.36 | 130 | 100 | 1.08 | 0.94 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 41.00 | 13.80 | 13.95 | 13.88 | 13.80 | +2.72 | +24.55% | 0.34 | 450 | 1,151 | 1.05 | 0.94 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 41.50 | 13.15 | 13.50 | 13.33 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 93 | 1.08 | 0.94 | 0.01 | -0.06 | 10/1/2025 | 10/6/2025 3:59:54 PM EST |
| 42.00 | 12.75 | 12.90 | 12.83 | 13.18 | +2.96 | +28.97% | 0.31 | 435 | 1,709 | 1.01 | 0.93 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 42.50 | 12.30 | 12.50 | 12.40 | 12.47 | +2.22 | +21.66% | 0.29 | 5 | 111 | 0.94 | 0.93 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 43.00 | 11.85 | 12.00 | 11.93 | 11.90 | +2.83 | +31.21% | 0.28 | 57 | 1,264 | 0.95 | 0.92 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 43.50 | 11.35 | 11.50 | 11.43 | 11.10 | +1.44 | +14.91% | 0.26 | 3 | 357 | 0.92 | 0.92 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 44.00 | 10.90 | 11.00 | 10.95 | 11.21 | +2.78 | +32.98% | 0.25 | 39 | 927 | 0.91 | 0.91 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 44.50 | 10.40 | 10.55 | 10.48 | 10.35 | +3.10 | +42.76% | 0.24 | 1 | 241 | 0.87 | 0.91 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 45.00 | 9.95 | 10.05 | 10.00 | 9.95 | +2.69 | +37.06% | 0.22 | 534 | 6,379 | 0.86 | 0.90 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 45.50 | 9.45 | 9.60 | 9.53 | 9.55 | +3.26 | +51.83% | 0.21 | 19 | 315 | 0.83 | 0.90 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 46.00 | 9.00 | 9.10 | 9.05 | 9.33 | +2.89 | +44.88% | 0.20 | 399 | 2,622 | 0.83 | 0.90 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 46.50 | 8.45 | 8.70 | 8.58 | 8.75 | % | 0.18 | 2 | 0 | 0.79 | 0.89 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 47.00 | 8.10 | 8.20 | 8.15 | 8.45 | +2.90 | +52.26% | 0.17 | 221 | 4,256 | 0.80 | 0.88 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 47.50 | 7.65 | 7.90 | 7.78 | 7.73 | % | 0.16 | 6 | 0 | 0.84 | 0.88 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 48.00 | 7.20 | 7.30 | 7.25 | 7.25 | +2.25 | +45.00% | 0.15 | 1,194 | 4,880 | 0.78 | 0.87 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 48.50 | 6.70 | 6.90 | 6.80 | % | 0.14 | 0 | 0 | 0.74 | 0.86 | 0.03 | -0.07 | 10/6/2025 3:59:54 PM EST | |||
| 49.00 | 6.35 | 6.45 | 6.40 | 6.42 | +2.15 | +50.36% | 0.13 | 227 | 4,843 | 0.75 | 0.84 | 0.04 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 49.50 | 5.95 | 6.05 | 6.00 | 6.62 | % | 0.12 | 14 | 0 | 0.74 | 0.83 | 0.04 | -0.08 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 50.00 | 5.55 | 5.65 | 5.60 | 5.50 | +1.85 | +50.69% | 0.11 | 2,451 | 14,254 | 0.75 | 0.81 | 0.05 | -0.08 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 51.00 | 4.80 | 4.95 | 4.88 | 4.90 | +1.85 | +60.66% | 0.10 | 596 | 1,870 | 0.73 | 0.75 | 0.05 | -0.09 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 52.00 | 4.15 | 4.25 | 4.20 | 4.19 | +1.65 | +64.97% | 0.08 | 1,158 | 3,397 | 0.72 | 0.69 | 0.06 | -0.10 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 53.00 | 3.55 | 3.65 | 3.60 | 3.60 | +1.51 | +72.25% | 0.07 | 1,107 | 2,740 | 0.72 | 0.63 | 0.06 | -0.11 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 54.00 | 3.00 | 3.10 | 3.05 | 3.05 | +1.28 | +72.32% | 0.06 | 3,263 | 1,693 | 0.72 | 0.56 | 0.06 | -0.12 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 55.00 | 2.56 | 2.60 | 2.58 | 2.60 | +1.17 | +81.82% | 0.05 | 9,462 | 7,944 | 0.72 | 0.51 | 0.06 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 56.00 | 2.16 | 2.21 | 2.19 | 2.17 | +1.03 | +90.36% | 0.04 | 3,413 | 1,373 | 0.73 | 0.45 | 0.05 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 57.00 | 1.82 | 1.87 | 1.85 | 1.84 | +0.90 | +95.75% | 0.03 | 2,733 | 770 | 0.74 | 0.41 | 0.05 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 58.00 | 1.54 | 1.59 | 1.57 | 1.67 | +0.92 | +122.67% | 0.03 | 3,147 | 788 | 0.75 | 0.36 | 0.05 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 59.00 | 1.31 | 1.34 | 1.33 | 1.31 | % | 0.02 | 2,369 | 0 | 0.76 | 0.32 | 0.05 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 60.00 | 1.11 | 1.15 | 1.13 | 1.14 | +0.57 | +100.00% | 0.02 | 10,019 | 13,975 | 0.78 | 0.28 | 0.04 | -0.12 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 61.00 | 0.94 | 0.99 | 0.97 | 1.00 | % | 0.02 | 300 | 0 | 0.80 | 0.24 | 0.04 | -0.11 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 62.00 | 0.81 | 0.86 | 0.84 | 0.88 | % | 0.01 | 319 | 0 | 0.81 | 0.21 | 0.04 | -0.11 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 63.00 | 0.70 | 0.75 | 0.73 | 0.72 | % | 0.01 | 280 | 0 | 0.83 | 0.18 | 0.03 | -0.10 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 64.00 | 0.61 | 0.66 | 0.64 | 0.68 | % | 0.01 | 154 | 0 | 0.85 | 0.16 | 0.03 | -0.09 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 65.00 | 0.52 | 0.58 | 0.55 | 0.55 | +0.31 | +129.17% | 0.01 | 3,719 | 6,243 | 0.87 | 0.14 | 0.03 | -0.08 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 70.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.17 | +130.77% | 0.00 | 2,490 | 3,660 | 0.95 | 0.08 | 0.02 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 75.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.12 | +200.00% | 0.00 | 803 | 1,861 | 1.04 | 0.05 | 0.01 | -0.05 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 80.00 | 0.11 | 0.12 | 0.12 | 0.13 | +0.11 | +550.00% | 0.00 | 437 | 1,891 | 1.11 | 0.03 | 0.01 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 85.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 54 | 697 | 1.17 | 0.02 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 6,005 | 8,186 | 1.26 | 0.01 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 82 | 7,656 | 2.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 1,049 | 2.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 379 | 6,534 | 1.90 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 66 | 2.15 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.08 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/6/2025 3:59:54 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 73 | 588 | 1.81 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 29.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 159 | 1.65 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 106 | 39,545 | 1.65 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 31.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 147 | 679 | 1.63 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 32.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 244 | 776 | 1.59 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 33.00 | 0.10 | 0.12 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 163 | 932 | 1.50 | -0.02 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 34.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 70 | 2,164 | 1.46 | -0.02 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 35.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 226 | 4,660 | 1.39 | -0.02 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 36.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 45 | 2,536 | 1.33 | -0.03 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 37.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.03 | -15.79% | 0.00 | 17 | 2,220 | 1.29 | -0.03 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 38.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 14 | 2,516 | 1.23 | -0.04 | 0.01 | -0.05 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 39.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 31 | 2,171 | 1.17 | -0.04 | 0.01 | -0.05 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 40.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.06 | -25.00% | 0.00 | 227 | 6,498 | 1.10 | -0.05 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 40.50 | 0.12 | 0.27 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.06 | -0.06 | 0.01 | -0.06 | 10/3/2025 | 10/6/2025 3:59:54 PM EST |
| 41.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.08 | -27.59% | 0.01 | 285 | 2,528 | 1.06 | -0.06 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 41.50 | 0.20 | 0.23 | 0.22 | 0.21 | -0.05 | -19.24% | 0.01 | 100 | 1,272 | 1.02 | -0.06 | 0.01 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 42.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.09 | -30.00% | 0.01 | 208 | 2,667 | 0.99 | -0.07 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 42.50 | 0.22 | 0.25 | 0.24 | 0.24 | -0.10 | -29.42% | 0.01 | 242 | 653 | 0.97 | -0.07 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 43.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 199 | 3,483 | 0.94 | -0.08 | 0.01 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 43.50 | 0.25 | 0.28 | 0.27 | 0.25 | -0.16 | -39.03% | 0.01 | 1 | 761 | 0.92 | -0.08 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 44.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.12 | -29.27% | 0.01 | 234 | 2,008 | 0.90 | -0.09 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 44.50 | 0.29 | 0.32 | 0.31 | 0.31 | -0.16 | -34.05% | 0.01 | 79 | 768 | 0.88 | -0.09 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 45.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.16 | -32.00% | 0.01 | 1,828 | 6,897 | 0.85 | -0.10 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 45.50 | 0.34 | 0.37 | 0.36 | 0.34 | -0.23 | -40.36% | 0.01 | 83 | 631 | 0.84 | -0.10 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 46.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.25 | -39.69% | 0.01 | 92 | 3,478 | 0.82 | -0.10 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 46.50 | 0.41 | 0.44 | 0.43 | 0.43 | % | 0.01 | 7 | 0 | 0.80 | -0.11 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 47.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.34 | -41.98% | 0.01 | 163 | 2,052 | 0.79 | -0.12 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 47.50 | 0.51 | 0.55 | 0.53 | 0.51 | % | 0.01 | 35 | 0 | 0.78 | -0.12 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 48.00 | 0.57 | 0.61 | 0.59 | 0.58 | -0.40 | -40.82% | 0.01 | 506 | 2,216 | 0.76 | -0.13 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 48.50 | 0.64 | 0.68 | 0.66 | 0.68 | % | 0.01 | 53 | 0 | 0.76 | -0.14 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 49.00 | 0.71 | 0.76 | 0.74 | 0.75 | -0.57 | -43.19% | 0.02 | 1,005 | 893 | 0.74 | -0.16 | 0.04 | -0.07 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 49.50 | 0.81 | 0.86 | 0.84 | 0.81 | % | 0.02 | 261 | 0 | 0.74 | -0.17 | 0.04 | -0.08 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 50.00 | 0.92 | 0.94 | 0.93 | 0.94 | -0.67 | -41.62% | 0.02 | 3,620 | 9,732 | 0.73 | -0.19 | 0.05 | -0.08 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 51.00 | 1.17 | 1.22 | 1.20 | 1.19 | -0.92 | -43.61% | 0.02 | 981 | 779 | 0.72 | -0.25 | 0.05 | -0.09 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 52.00 | 1.49 | 1.54 | 1.52 | 1.53 | -1.07 | -41.16% | 0.03 | 1,335 | 817 | 0.71 | -0.31 | 0.06 | -0.10 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 53.00 | 1.88 | 1.93 | 1.91 | 1.90 | -0.90 | -32.15% | 0.04 | 1,045 | 297 | 0.71 | -0.37 | 0.06 | -0.11 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 54.00 | 2.34 | 2.39 | 2.37 | 2.36 | -0.99 | -29.56% | 0.04 | 1,330 | 169 | 0.71 | -0.44 | 0.06 | -0.12 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 55.00 | 2.86 | 2.93 | 2.90 | 2.89 | -1.56 | -35.06% | 0.05 | 1,379 | 1,340 | 0.72 | -0.49 | 0.06 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 56.00 | 3.45 | 3.55 | 3.50 | 3.35 | -2.05 | -37.97% | 0.06 | 298 | 14 | 0.73 | -0.55 | 0.05 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 57.00 | 4.10 | 4.20 | 4.15 | 4.17 | -2.23 | -34.85% | 0.07 | 35 | 82 | 0.73 | -0.59 | 0.05 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 58.00 | 4.80 | 4.95 | 4.88 | 4.90 | -1.60 | -24.62% | 0.08 | 54 | 67 | 0.74 | -0.64 | 0.05 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 59.00 | 5.60 | 5.70 | 5.65 | 5.40 | % | 0.10 | 3 | 0 | 0.76 | -0.68 | 0.05 | -0.13 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 60.00 | 6.40 | 6.50 | 6.45 | 6.50 | -1.95 | -23.08% | 0.11 | 56 | 5,596 | 0.77 | -0.72 | 0.04 | -0.12 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 61.00 | 7.20 | 7.35 | 7.28 | % | 0.12 | 0 | 0 | 0.78 | -0.76 | 0.04 | -0.11 | 10/6/2025 3:59:54 PM EST | |||
| 62.00 | 8.10 | 8.25 | 8.18 | % | 0.13 | 0 | 0 | 0.80 | -0.79 | 0.04 | -0.11 | 10/6/2025 3:59:54 PM EST | |||
| 63.00 | 9.00 | 9.10 | 9.05 | 9.20 | % | 0.14 | 4 | 0 | 0.81 | -0.82 | 0.03 | -0.10 | 10/6/2025 | 10/6/2025 3:59:54 PM EST | |
| 64.00 | 9.85 | 10.05 | 9.95 | % | 0.16 | 0 | 0 | 0.84 | -0.84 | 0.03 | -0.09 | 10/6/2025 3:59:54 PM EST | |||
| 65.00 | 10.80 | 10.95 | 10.88 | 10.80 | -2.63 | -19.59% | 0.17 | 30 | 182 | 0.86 | -0.86 | 0.03 | -0.08 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 70.00 | 15.55 | 15.75 | 15.65 | 15.20 | -2.90 | -16.03% | 0.22 | 35 | 211 | 1.07 | -0.92 | 0.02 | -0.06 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 75.00 | 20.20 | 20.60 | 20.40 | 23.65 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.21 | -0.95 | 0.01 | -0.05 | 10/1/2025 | 10/6/2025 3:59:54 PM EST |
| 80.00 | 25.30 | 25.65 | 25.48 | 34.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.03 | 9/12/2025 | 10/6/2025 3:59:54 PM EST |
| 85.00 | 30.30 | 30.50 | 30.40 | 30.20 | -9.25 | -23.45% | 0.36 | 15 | 0 | 1.47 | -0.98 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:54 PM EST |
| 90.00 | 35.25 | 35.50 | 35.38 | 42.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.02 | 9/24/2025 | 10/6/2025 3:59:54 PM EST |