Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $34.10 as of 11/18/2025 3:29:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.65 | 15.45 | 15.05 | 16.69 | 0.00 | 0.00% | 0.75 | 0 | 11 | 2.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 24.00 | 10.65 | 11.55 | 11.10 | % | 0.46 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 24.50 | 10.15 | 11.05 | 10.60 | % | 0.43 | 0 | 0 | 1.90 | 0.99 | 0.01 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 25.00 | 9.90 | 10.30 | 10.10 | 9.31 | -2.40 | -20.50% | 0.40 | 9 | 15 | 1.60 | 0.98 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 25.50 | 9.15 | 10.10 | 9.63 | % | 0.38 | 0 | 0 | 1.78 | 0.98 | 0.01 | -0.02 | 11/18/2025 3:59:56 PM EST | |||
| 26.00 | 8.70 | 9.60 | 9.15 | 9.91 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.70 | 0.97 | 0.01 | -0.02 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 26.50 | 8.20 | 9.10 | 8.65 | 9.34 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.67 | 0.96 | 0.01 | -0.03 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 27.00 | 7.75 | 8.65 | 8.20 | 8.99 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.63 | 0.95 | 0.02 | -0.03 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 27.50 | 7.25 | 8.15 | 7.70 | 7.60 | -0.79 | -9.42% | 0.28 | 50 | 2 | 1.55 | 0.94 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 28.00 | 6.80 | 7.70 | 7.25 | 6.53 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.47 | 0.93 | 0.02 | -0.04 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 28.50 | 6.30 | 7.25 | 6.78 | 6.07 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.42 | 0.91 | 0.03 | -0.05 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 29.00 | 5.85 | 6.80 | 6.33 | 6.52 | -0.34 | -4.96% | 0.22 | 1 | 7 | 1.34 | 0.90 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 29.50 | 5.60 | 6.35 | 5.98 | 6.04 | -0.42 | -6.51% | 0.20 | 1 | 8 | 1.27 | 0.88 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 30.00 | 5.20 | 5.80 | 5.50 | 5.23 | +0.74 | +16.49% | 0.18 | 27 | 41 | 0.95 | 0.86 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 30.50 | 4.60 | 5.40 | 5.00 | 5.00 | % | 0.16 | 53 | 0 | 1.20 | 0.83 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST | |
| 31.00 | 4.35 | 5.00 | 4.68 | 4.50 | +0.80 | +21.63% | 0.15 | 60 | 44 | 0.99 | 0.81 | 0.05 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 31.50 | 3.75 | 4.60 | 4.18 | 4.60 | +0.50 | +12.20% | 0.13 | 19 | 16 | 0.90 | 0.78 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 32.00 | 3.35 | 4.20 | 3.78 | 3.00 | -0.20 | -6.25% | 0.12 | 11 | 61 | 0.90 | 0.75 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 32.50 | 3.00 | 3.85 | 3.43 | 2.84 | +0.08 | +2.90% | 0.11 | 2 | 27 | 0.90 | 0.72 | 0.07 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 33.00 | 3.00 | 3.40 | 3.20 | 3.39 | +0.83 | +32.43% | 0.10 | 89 | 63 | 0.92 | 0.68 | 0.07 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 33.50 | 2.69 | 3.05 | 2.87 | 3.03 | +0.88 | +40.93% | 0.09 | 132 | 7 | 0.91 | 0.65 | 0.07 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 34.00 | 2.37 | 2.50 | 2.44 | 2.50 | +0.47 | +23.16% | 0.07 | 337 | 411 | 0.84 | 0.61 | 0.08 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 34.50 | 2.10 | 2.34 | 2.22 | 2.35 | +0.57 | +32.03% | 0.06 | 1,033 | 106 | 0.86 | 0.57 | 0.08 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 35.00 | 1.83 | 2.00 | 1.92 | 1.95 | +0.41 | +26.63% | 0.05 | 1,062 | 1,824 | 0.82 | 0.52 | 0.08 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 35.50 | 1.55 | 1.72 | 1.64 | 1.79 | +0.40 | +28.78% | 0.05 | 1,165 | 565 | 0.81 | 0.48 | 0.09 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 36.00 | 1.42 | 1.51 | 1.47 | 1.46 | +0.28 | +23.73% | 0.04 | 483 | 610 | 0.81 | 0.44 | 0.09 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 36.50 | 1.18 | 1.35 | 1.27 | 1.23 | +0.27 | +28.13% | 0.03 | 329 | 209 | 0.81 | 0.40 | 0.08 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 37.00 | 1.04 | 1.14 | 1.09 | 1.09 | +0.11 | +11.23% | 0.03 | 522 | 787 | 0.82 | 0.36 | 0.08 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 37.50 | 0.91 | 0.95 | 0.93 | 1.05 | +0.30 | +40.00% | 0.02 | 355 | 479 | 0.81 | 0.32 | 0.08 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 38.00 | 0.79 | 0.82 | 0.81 | 0.90 | +0.24 | +36.37% | 0.02 | 759 | 857 | 0.82 | 0.29 | 0.07 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 38.50 | 0.67 | 0.75 | 0.71 | 0.71 | +0.12 | +20.34% | 0.02 | 321 | 383 | 0.82 | 0.26 | 0.07 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 39.00 | 0.58 | 0.62 | 0.60 | 0.60 | +0.14 | +30.44% | 0.02 | 265 | 399 | 0.83 | 0.23 | 0.07 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 39.50 | 0.50 | 0.60 | 0.55 | 0.59 | +0.17 | +40.48% | 0.01 | 249 | 283 | 0.84 | 0.21 | 0.06 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 40.00 | 0.42 | 0.47 | 0.45 | 0.49 | +0.11 | +28.95% | 0.01 | 1,264 | 2,196 | 0.83 | 0.18 | 0.06 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 40.50 | 0.33 | 0.49 | 0.41 | 0.45 | +0.12 | +36.37% | 0.01 | 143 | 261 | 0.85 | 0.16 | 0.05 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 41.00 | 0.30 | 0.39 | 0.35 | 0.36 | +0.07 | +24.14% | 0.01 | 367 | 687 | 0.85 | 0.15 | 0.05 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 41.50 | 0.25 | 0.34 | 0.30 | 0.35 | +0.13 | +59.10% | 0.01 | 53 | 651 | 0.85 | 0.13 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 42.00 | 0.21 | 0.30 | 0.26 | 0.29 | +0.05 | +20.84% | 0.01 | 577 | 977 | 0.86 | 0.11 | 0.04 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 42.50 | 0.18 | 0.25 | 0.22 | 0.25 | +0.04 | +19.05% | 0.01 | 159 | 242 | 0.86 | 0.10 | 0.04 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 43.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 180 | 892 | 0.87 | 0.09 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 43.50 | 0.08 | 0.23 | 0.16 | 0.22 | +0.05 | +29.42% | 0.00 | 36 | 58 | 0.85 | 0.08 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 44.00 | 0.12 | 0.19 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 196 | 473 | 0.90 | 0.07 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 44.50 | 0.09 | 0.19 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 58 | 0.90 | 0.06 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 45.00 | 0.09 | 0.15 | 0.12 | 0.14 | +0.02 | +16.67% | 0.00 | 161 | 762 | 0.91 | 0.05 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 45.50 | 0.01 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 65 | 0.82 | 0.05 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 46.00 | 0.06 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 19 | 591 | 0.92 | 0.04 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 46.50 | 0.01 | 0.12 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.85 | 0.03 | 0.02 | -0.02 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 74 | 302 | 1.01 | 0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.13 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 65 | 162 | 1.07 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 48.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 27 | 482 | 0.99 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 48.50 | 0.02 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.96 | 0.02 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 49.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 11 | 663 | 0.96 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 0.12 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.01 | 0.01 | -0.01 | 11/11/2025 | 11/18/2025 3:59:56 PM EST |
| 50.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 130 | 1,263 | 1.06 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 210 | 1.22 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 52.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 384 | 1.06 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 53.00 | 0.02 | 0.07 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 123 | 403 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 54.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 478 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 87 | 1,876 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.33 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 57.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 215 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 77 | 1,269 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 25 | 129 | 1.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 576 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 304 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.19 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 2.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 778 | 2,268 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 24.00 | 0.06 | 0.14 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 65 | 41 | 1.30 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 24.50 | 0.07 | 0.19 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 137 | 43 | 1.29 | -0.01 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.01 | -6.25% | 0.01 | 198 | 844 | 1.26 | -0.02 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 25.50 | 0.04 | 0.22 | 0.13 | 0.16 | +0.01 | +6.67% | 0.01 | 1 | 20 | 1.14 | -0.02 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 26.00 | 0.07 | 0.19 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.11 | -0.03 | 0.01 | -0.02 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 26.50 | 0.12 | 0.23 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.13 | -0.04 | 0.01 | -0.03 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 27.00 | 0.14 | 0.24 | 0.19 | 0.22 | -0.05 | -18.52% | 0.01 | 856 | 160 | 1.09 | -0.05 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 27.50 | 0.16 | 0.31 | 0.24 | 0.23 | -0.06 | -20.69% | 0.01 | 1 | 132 | 1.08 | -0.06 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 28.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.11 | -29.73% | 0.01 | 294 | 192 | 1.05 | -0.07 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 28.50 | 0.18 | 0.34 | 0.26 | 0.29 | +0.07 | +31.82% | 0.01 | 2 | 50 | 0.98 | -0.09 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 29.00 | 0.29 | 0.36 | 0.33 | 0.32 | -0.12 | -27.28% | 0.01 | 31 | 420 | 0.99 | -0.10 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 29.50 | 0.34 | 0.41 | 0.38 | 0.37 | -0.18 | -32.73% | 0.01 | 266 | 80 | 0.96 | -0.12 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 30.00 | 0.40 | 0.48 | 0.44 | 0.41 | -0.17 | -29.31% | 0.01 | 557 | 722 | 0.95 | -0.14 | 0.04 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 30.50 | 0.43 | 0.59 | 0.51 | 0.58 | -0.13 | -18.31% | 0.02 | 18 | 29 | 0.92 | -0.17 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 31.00 | 0.58 | 0.64 | 0.61 | 0.56 | -0.26 | -31.71% | 0.02 | 374 | 276 | 0.92 | -0.19 | 0.05 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 31.50 | 0.63 | 0.74 | 0.69 | 0.62 | -0.32 | -34.05% | 0.02 | 44 | 487 | 0.89 | -0.22 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 32.00 | 0.74 | 0.84 | 0.79 | 0.77 | -0.32 | -29.36% | 0.02 | 150 | 891 | 0.87 | -0.25 | 0.06 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 32.50 | 0.90 | 0.97 | 0.94 | 0.87 | -0.39 | -30.96% | 0.03 | 263 | 228 | 0.86 | -0.28 | 0.07 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 33.00 | 1.06 | 1.12 | 1.09 | 0.99 | -0.53 | -34.87% | 0.03 | 460 | 890 | 0.85 | -0.32 | 0.07 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 33.50 | 1.21 | 1.31 | 1.26 | 1.18 | -0.47 | -28.49% | 0.04 | 110 | 135 | 0.84 | -0.35 | 0.07 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 34.00 | 1.39 | 1.49 | 1.44 | 1.38 | -0.51 | -26.99% | 0.04 | 1,665 | 1,482 | 0.83 | -0.39 | 0.08 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 34.50 | 1.63 | 1.71 | 1.67 | 1.61 | -0.53 | -24.77% | 0.05 | 236 | 330 | 0.82 | -0.43 | 0.08 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 35.00 | 1.86 | 1.95 | 1.91 | 1.90 | -0.64 | -25.20% | 0.05 | 310 | 1,214 | 0.81 | -0.48 | 0.08 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 35.50 | 2.12 | 2.28 | 2.20 | 2.10 | -0.68 | -24.46% | 0.06 | 195 | 418 | 0.81 | -0.52 | 0.09 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 36.00 | 2.41 | 2.51 | 2.46 | 2.44 | -0.83 | -25.39% | 0.07 | 171 | 503 | 0.81 | -0.56 | 0.09 | -0.10 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 36.50 | 2.66 | 2.82 | 2.74 | 2.69 | -0.81 | -23.15% | 0.08 | 23 | 260 | 0.79 | -0.60 | 0.08 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 37.00 | 2.89 | 3.20 | 3.05 | 2.74 | -0.99 | -26.55% | 0.08 | 114 | 703 | 0.78 | -0.64 | 0.08 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 37.50 | 3.15 | 3.60 | 3.38 | 3.12 | -1.30 | -29.42% | 0.09 | 61 | 34 | 0.77 | -0.68 | 0.08 | -0.09 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 38.00 | 3.60 | 3.95 | 3.78 | 3.70 | -0.84 | -18.51% | 0.10 | 75 | 890 | 0.78 | -0.71 | 0.07 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 38.50 | 3.85 | 4.65 | 4.25 | 4.47 | -0.66 | -12.87% | 0.11 | 5 | 99 | 0.82 | -0.74 | 0.07 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 39.00 | 4.40 | 4.70 | 4.55 | 4.35 | -1.20 | -21.63% | 0.12 | 61 | 458 | 0.77 | -0.77 | 0.07 | -0.08 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 39.50 | 4.60 | 5.15 | 4.88 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.63 | -0.79 | 0.06 | -0.07 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 40.00 | 5.25 | 5.55 | 5.40 | 5.22 | -1.02 | -16.35% | 0.14 | 57 | 1,769 | 0.78 | -0.82 | 0.06 | -0.07 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 40.50 | 5.45 | 6.35 | 5.90 | 4.77 | 0.00 | 0.00% | 0.15 | 0 | 61 | 1.18 | -0.84 | 0.05 | -0.06 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 41.00 | 6.15 | 6.55 | 6.35 | 6.20 | -1.12 | -15.31% | 0.15 | 21 | 407 | 0.81 | -0.85 | 0.05 | -0.06 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 41.50 | 6.30 | 7.30 | 6.80 | 7.07 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.26 | -0.87 | 0.04 | -0.06 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 42.00 | 7.05 | 7.45 | 7.25 | 7.20 | -0.87 | -10.79% | 0.17 | 18 | 353 | 0.79 | -0.89 | 0.04 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 42.50 | 7.25 | 8.20 | 7.73 | 7.45 | -0.45 | -5.70% | 0.18 | 2 | 73 | 1.30 | -0.90 | 0.04 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 43.00 | 8.00 | 8.30 | 8.15 | 7.93 | -1.39 | -14.92% | 0.19 | 38 | 531 | 1.08 | -0.91 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 43.50 | 8.20 | 9.10 | 8.65 | 5.64 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.33 | -0.92 | 0.03 | -0.04 | 11/12/2025 | 11/18/2025 3:59:56 PM EST |
| 44.00 | 8.95 | 9.45 | 9.20 | 8.97 | -1.15 | -11.37% | 0.21 | 22 | 337 | 1.12 | -0.93 | 0.03 | -0.04 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 44.50 | 9.15 | 10.10 | 9.63 | 9.70 | % | 0.22 | 1 | 0 | 1.41 | -0.94 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST | |
| 45.00 | 9.95 | 10.25 | 10.10 | 10.22 | -0.95 | -8.51% | 0.22 | 23 | 900 | 1.15 | -0.95 | 0.02 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 45.50 | 10.15 | 11.05 | 10.60 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | -0.95 | 0.02 | -0.03 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 46.00 | 10.60 | 11.55 | 11.08 | 10.44 | -1.89 | -15.33% | 0.24 | 9 | 219 | 1.50 | -0.96 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 46.50 | 11.10 | 12.05 | 11.58 | 7.87 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.54 | -0.97 | 0.02 | -0.02 | 11/11/2025 | 11/18/2025 3:59:56 PM EST |
| 47.00 | 11.60 | 12.20 | 11.90 | 13.24 | -0.06 | -0.46% | 0.25 | 6 | 225 | 1.24 | -0.97 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 47.50 | 12.10 | 13.00 | 12.55 | 13.57 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.58 | -0.98 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 48.00 | 12.60 | 13.50 | 13.05 | 12.76 | -1.52 | -10.65% | 0.27 | 2 | 199 | 1.61 | -0.98 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 48.50 | 13.10 | 14.00 | 13.55 | 13.86 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.65 | -0.98 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 49.00 | 13.60 | 14.50 | 14.05 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 158 | 1.69 | -0.98 | 0.01 | -0.01 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 49.50 | 14.10 | 15.00 | 14.55 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.72 | -0.99 | 0.01 | -0.01 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 50.00 | 14.85 | 15.20 | 15.03 | 14.54 | -1.57 | -9.75% | 0.30 | 7 | 555 | 1.37 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 51.00 | 15.60 | 16.50 | 16.05 | 17.02 | 0.00 | 0.00% | 0.31 | 0 | 96 | 1.82 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 52.00 | 16.55 | 17.50 | 17.03 | 18.06 | 0.00 | 0.00% | 0.33 | 0 | 124 | 1.88 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 53.00 | 17.55 | 18.50 | 18.03 | 18.92 | 0.00 | 0.00% | 0.34 | 0 | 103 | 1.95 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 54.00 | 18.55 | 19.50 | 19.03 | 16.88 | 0.00 | 0.00% | 0.35 | 0 | 48 | 2.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 55.00 | 18.00 | 21.80 | 19.90 | 21.38 | +2.68 | +14.34% | 0.36 | 1 | 21 | 2.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 56.00 | 19.00 | 22.80 | 20.90 | 15.34 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 57.00 | 20.00 | 23.80 | 21.90 | 22.29 | +1.79 | +8.74% | 0.38 | 2 | 3 | 3.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 58.00 | 21.00 | 24.80 | 22.90 | 23.56 | -0.13 | -0.55% | 0.39 | 3 | 7 | 3.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 59.00 | 22.00 | 25.80 | 23.90 | 18.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 60.00 | 23.00 | 26.80 | 24.90 | 24.07 | 0.00 | 0.00% | 0.41 | 0 | 53 | 3.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 61.00 | 24.00 | 27.80 | 25.90 | 12.60 | 0.00 | 0.00% | 0.42 | 0 | 11 | 3.27 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:56 PM EST |
| 62.00 | 25.00 | 28.80 | 26.90 | % | 0.43 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 63.00 | 26.00 | 29.80 | 27.90 | % | 0.44 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 64.00 | 27.00 | 30.80 | 28.90 | % | 0.45 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 65.00 | 28.00 | 31.80 | 29.90 | 26.40 | 0.00 | 0.00% | 0.46 | 0 | 10 | 3.49 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:56 PM EST |
| 66.00 | 29.00 | 32.80 | 30.90 | % | 0.47 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 67.00 | 30.00 | 33.80 | 31.90 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 68.00 | 31.00 | 34.80 | 32.90 | % | 0.48 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 69.00 | 32.00 | 35.80 | 33.90 | % | 0.49 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 70.00 | 33.00 | 36.80 | 34.90 | 19.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 38.00 | 41.80 | 39.90 | % | 0.53 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 80.00 | 43.00 | 46.80 | 44.90 | % | 0.56 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 85.00 | 48.00 | 51.85 | 49.93 | % | 0.59 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 90.00 | 53.00 | 56.85 | 54.93 | % | 0.61 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 95.00 | 58.00 | 61.85 | 59.93 | % | 0.63 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 100.00 | 63.00 | 66.85 | 64.93 | % | 0.65 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST |