Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $50.37 as of 10/30/2025 9:42:08 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 | 30.10 | 30.90 | 30.50 | % | 1.52 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 25.15 | 25.90 | 25.53 | 26.08 | -0.68 | -2.55% | 1.02 | 2 | 22 | 3.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 27.00 | 23.10 | 24.00 | 23.55 | % | 0.87 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 28.00 | 22.10 | 23.00 | 22.55 | % | 0.81 | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 29.00 | 21.10 | 22.00 | 21.55 | % | 0.74 | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 30.00 | 20.15 | 20.95 | 20.55 | 21.09 | -1.60 | -7.06% | 0.69 | 1 | 251 | 2.43 | 0.99 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 19.10 | 20.00 | 19.55 | 22.13 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.36 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 18.15 | 19.00 | 18.58 | 19.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.53 | 0.99 | 0.00 | -0.03 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 17.15 | 18.05 | 17.60 | 18.24 | -0.80 | -4.21% | 0.53 | 10 | 38 | 2.16 | 0.98 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 16.45 | 16.75 | 16.60 | 17.49 | -1.15 | -6.17% | 0.49 | 200 | 9 | 1.82 | 0.98 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.50 | 15.95 | 16.25 | 16.10 | 17.19 | -2.10 | -10.89% | 0.47 | 64 | 16 | 1.77 | 0.97 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.00 | 15.45 | 15.75 | 15.60 | 16.55 | -1.05 | -5.97% | 0.45 | 50 | 73 | 1.71 | 0.97 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.50 | 14.70 | 15.60 | 15.15 | 17.05 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.11 | 0.96 | 0.01 | -0.06 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 36.00 | 14.20 | 15.10 | 14.65 | 15.50 | +2.30 | +17.43% | 0.41 | 9 | 32 | 2.01 | 0.96 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.50 | 13.70 | 14.60 | 14.15 | 15.51 | % | 0.39 | 1 | 0 | 1.95 | 0.96 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 37.00 | 13.40 | 13.85 | 13.63 | 14.60 | +0.27 | +1.89% | 0.37 | 9 | 36 | 1.55 | 0.95 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.50 | 12.75 | 13.65 | 13.20 | % | 0.35 | 0 | 0 | 1.86 | 0.95 | 0.01 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 38.00 | 12.25 | 12.95 | 12.60 | 13.31 | -0.89 | -6.27% | 0.33 | 10 | 37 | 1.53 | 0.94 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.50 | 11.75 | 12.70 | 12.23 | % | 0.32 | 0 | 0 | 1.77 | 0.93 | 0.01 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 39.00 | 11.45 | 11.90 | 11.68 | 11.87 | -3.11 | -20.77% | 0.30 | 201 | 32 | 1.14 | 0.93 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.50 | 11.15 | 11.45 | 11.30 | 12.32 | -2.13 | -14.74% | 0.29 | 84 | 16 | 1.22 | 0.92 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.00 | 10.70 | 10.95 | 10.83 | 11.67 | -2.20 | -15.87% | 0.27 | 47 | 35 | 1.19 | 0.91 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.50 | 10.10 | 10.65 | 10.38 | 11.33 | % | 0.26 | 20 | 0 | 1.16 | 0.90 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 41.00 | 9.50 | 10.30 | 9.90 | 10.95 | -2.33 | -17.55% | 0.24 | 21 | 36 | 1.13 | 0.90 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.50 | 9.00 | 9.95 | 9.48 | 10.10 | -1.84 | -15.41% | 0.23 | 2 | 2 | 1.12 | 0.89 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 42.00 | 8.90 | 9.15 | 9.03 | 10.25 | -1.20 | -10.48% | 0.21 | 48 | 120 | 1.14 | 0.87 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 42.50 | 8.25 | 9.00 | 8.63 | % | 0.20 | 0 | 0 | 1.15 | 0.86 | 0.02 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 43.00 | 7.80 | 8.60 | 8.20 | 10.77 | 0.00 | 0.00% | 0.19 | 0 | 245 | 1.12 | 0.85 | 0.03 | -0.13 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 43.50 | 7.35 | 8.15 | 7.75 | % | 0.18 | 0 | 0 | 1.11 | 0.84 | 0.03 | -0.14 | 10/30/2025 4:00:01 PM EST | |||
| 44.00 | 7.20 | 7.80 | 7.50 | 8.44 | -1.33 | -13.62% | 0.17 | 35 | 94 | 1.18 | 0.82 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 44.50 | 6.50 | 7.40 | 6.95 | % | 0.16 | 0 | 0 | 1.10 | 0.80 | 0.03 | -0.15 | 10/30/2025 4:00:01 PM EST | |||
| 45.00 | 6.40 | 6.70 | 6.55 | 7.20 | -1.30 | -15.30% | 0.15 | 11 | 480 | 1.09 | 0.79 | 0.04 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 45.50 | 5.80 | 6.35 | 6.08 | % | 0.13 | 0 | 0 | 1.04 | 0.77 | 0.04 | -0.16 | 10/30/2025 4:00:01 PM EST | |||
| 46.00 | 5.65 | 5.95 | 5.80 | 6.46 | -1.44 | -18.23% | 0.13 | 121 | 144 | 1.07 | 0.75 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 46.50 | 5.20 | 5.95 | 5.58 | 6.06 | -1.99 | -24.72% | 0.12 | 11 | 11 | 1.12 | 0.73 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 47.00 | 4.95 | 5.30 | 5.13 | 5.87 | -0.91 | -13.43% | 0.11 | 26 | 1,105 | 1.07 | 0.71 | 0.04 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 47.50 | 4.50 | 5.10 | 4.80 | 5.68 | -1.99 | -25.95% | 0.10 | 7 | 98 | 1.07 | 0.68 | 0.05 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 48.00 | 4.30 | 4.65 | 4.48 | 4.78 | -1.74 | -26.69% | 0.09 | 140 | 420 | 1.06 | 0.66 | 0.05 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 48.50 | 3.90 | 4.45 | 4.18 | 5.08 | -0.92 | -15.34% | 0.09 | 67 | 245 | 1.06 | 0.63 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 49.00 | 3.75 | 4.15 | 3.95 | 4.60 | -0.95 | -17.12% | 0.08 | 68 | 269 | 1.07 | 0.61 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 49.50 | 3.50 | 3.65 | 3.58 | 3.58 | -1.82 | -33.71% | 0.07 | 115 | 474 | 1.04 | 0.58 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 50.00 | 3.25 | 3.40 | 3.33 | 3.29 | -1.91 | -36.74% | 0.07 | 559 | 1,667 | 1.04 | 0.56 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 2.80 | 2.89 | 2.85 | 2.84 | -1.71 | -37.59% | 0.06 | 1,167 | 1,325 | 1.03 | 0.50 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 52.00 | 2.39 | 2.47 | 2.43 | 2.47 | -1.38 | -35.85% | 0.05 | 1,044 | 2,275 | 1.03 | 0.45 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 53.00 | 2.03 | 2.10 | 2.07 | 2.10 | -1.42 | -40.35% | 0.04 | 1,908 | 1,602 | 1.04 | 0.40 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 54.00 | 1.71 | 1.77 | 1.74 | 1.74 | -1.38 | -44.24% | 0.03 | 586 | 2,765 | 1.03 | 0.36 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 55.00 | 1.43 | 1.49 | 1.46 | 1.46 | -1.24 | -45.93% | 0.03 | 1,997 | 4,837 | 1.04 | 0.32 | 0.05 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 56.00 | 1.20 | 1.26 | 1.23 | 1.21 | -1.14 | -48.52% | 0.02 | 1,072 | 4,280 | 1.03 | 0.28 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 57.00 | 0.99 | 1.04 | 1.02 | 1.05 | -1.06 | -50.24% | 0.02 | 482 | 2,295 | 1.04 | 0.24 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 58.00 | 0.82 | 0.89 | 0.86 | 0.84 | -0.97 | -53.60% | 0.01 | 808 | 2,661 | 1.05 | 0.21 | 0.04 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 59.00 | 0.68 | 0.75 | 0.72 | 0.75 | -0.72 | -48.98% | 0.01 | 447 | 1,052 | 1.06 | 0.18 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 60.00 | 0.57 | 0.63 | 0.60 | 0.58 | -0.76 | -56.72% | 0.01 | 2,025 | 5,194 | 1.06 | 0.16 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 61.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.63 | -55.76% | 0.01 | 267 | 978 | 1.07 | 0.14 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 62.00 | 0.37 | 0.46 | 0.42 | 0.42 | -0.60 | -58.83% | 0.01 | 216 | 949 | 1.08 | 0.12 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 63.00 | 0.32 | 0.39 | 0.36 | 0.38 | -0.45 | -54.22% | 0.01 | 95 | 1,415 | 1.09 | 0.10 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 64.00 | 0.24 | 0.35 | 0.30 | 0.32 | -0.48 | -60.00% | 0.00 | 35 | 322 | 1.10 | 0.09 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 65.00 | 0.22 | 0.29 | 0.26 | 0.28 | -0.38 | -57.58% | 0.00 | 319 | 3,785 | 1.11 | 0.08 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 66.00 | 0.17 | 0.28 | 0.23 | 0.25 | -0.28 | -52.83% | 0.00 | 10 | 173 | 1.13 | 0.07 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 67.00 | 0.16 | 0.25 | 0.21 | 0.25 | -0.31 | -55.36% | 0.00 | 13 | 340 | 1.15 | 0.06 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 68.00 | 0.14 | 0.20 | 0.17 | 0.23 | -0.27 | -54.00% | 0.00 | 344 | 818 | 1.16 | 0.05 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 69.00 | 0.07 | 0.22 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 3 | 151 | 1.16 | 0.04 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 70.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.17 | -51.52% | 0.00 | 97 | 1,293 | 1.20 | 0.04 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 71.00 | 0.04 | 0.19 | 0.12 | 0.13 | -0.23 | -63.89% | 0.00 | 17 | 10 | 1.17 | 0.03 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 75.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 71 | 1,568 | 1.30 | 0.02 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 80.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 290 | 1,267 | 1.35 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 85.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 11 | 190 | 1.56 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 88.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 180 | 1,106 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 64 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 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 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 457 | 2.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 213 | 6,731 | 2.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.81 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 31 | 1,354 | 1.65 | -0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.68 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 12,978 | 1,978 | 1.54 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 0.06 | 0.13 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 103 | 5,647 | 1.49 | -0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 5 | 1,204 | 1.42 | -0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.50 | 0.02 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 1.33 | -0.03 | 0.01 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.09 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 25 | 579 | 1.37 | -0.03 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 35.50 | 0.04 | 0.20 | 0.12 | 0.13 | % | 0.00 | 35 | 0 | 1.28 | -0.04 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 36.00 | 0.12 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 86 | 1,376 | 1.32 | -0.04 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 36.50 | 0.06 | 0.23 | 0.15 | 0.15 | % | 0.00 | 10 | 0 | 1.25 | -0.04 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 37.00 | 0.14 | 0.22 | 0.18 | 0.19 | +0.01 | +5.56% | 0.00 | 6 | 714 | 1.29 | -0.05 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 37.50 | 0.09 | 0.26 | 0.18 | 0.18 | % | 0.00 | 6 | 0 | 1.22 | -0.05 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 38.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.02 | -8.34% | 0.01 | 59 | 477 | 1.23 | -0.06 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 38.50 | 0.18 | 0.29 | 0.24 | 0.23 | -0.07 | -23.34% | 0.01 | 3 | 1 | 1.21 | -0.07 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.00 | 0.23 | 0.29 | 0.26 | 0.25 | +0.01 | +4.17% | 0.01 | 46 | 649 | 1.20 | -0.07 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 39.50 | 0.26 | 0.33 | 0.30 | 0.30 | % | 0.01 | 10 | 0 | 1.19 | -0.08 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 40.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.02 | -5.72% | 0.01 | 358 | 1,372 | 1.18 | -0.09 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 40.50 | 0.30 | 0.44 | 0.37 | 0.38 | % | 0.01 | 10 | 2 | 1.16 | -0.10 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 41.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.05 | +12.50% | 0.01 | 28 | 1,479 | 1.16 | -0.10 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 41.50 | 0.39 | 0.54 | 0.47 | 0.46 | +0.07 | +17.95% | 0.01 | 6 | 18 | 1.13 | -0.11 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 42.00 | 0.48 | 0.55 | 0.52 | 0.55 | +0.05 | +10.00% | 0.01 | 70 | 5,511 | 1.12 | -0.13 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 42.50 | 0.50 | 0.63 | 0.57 | 0.53 | +0.06 | +12.77% | 0.01 | 42 | 18 | 1.10 | -0.14 | 0.02 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 43.00 | 0.65 | 0.69 | 0.67 | 0.65 | +0.02 | +3.18% | 0.02 | 50 | 1,492 | 1.11 | -0.15 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 43.50 | 0.64 | 0.76 | 0.70 | 0.65 | -0.05 | -7.15% | 0.02 | 8 | 25 | 1.07 | -0.16 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 44.00 | 0.78 | 0.89 | 0.84 | 0.80 | 0.00 | 0.00% | 0.02 | 113 | 1,119 | 1.09 | -0.18 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 44.50 | 0.83 | 0.98 | 0.91 | 0.95 | +0.21 | +28.38% | 0.02 | 34 | 11 | 1.06 | -0.20 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 45.00 | 1.03 | 1.07 | 1.05 | 1.07 | +0.16 | +17.59% | 0.02 | 501 | 2,026 | 1.08 | -0.21 | 0.04 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 45.50 | 1.06 | 1.26 | 1.16 | 1.09 | +0.08 | +7.93% | 0.03 | 67 | 5 | 1.06 | -0.23 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 46.00 | 1.25 | 1.35 | 1.30 | 1.23 | +0.09 | +7.90% | 0.03 | 285 | 703 | 1.06 | -0.25 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 46.50 | 1.34 | 1.54 | 1.44 | 1.45 | +0.09 | +6.62% | 0.03 | 127 | 12 | 1.05 | -0.27 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 47.00 | 1.60 | 1.66 | 1.63 | 1.60 | +0.24 | +17.65% | 0.03 | 145 | 810 | 1.05 | -0.29 | 0.04 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 47.50 | 1.71 | 1.84 | 1.78 | 1.79 | +0.27 | +17.77% | 0.04 | 111 | 265 | 1.05 | -0.32 | 0.05 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 48.00 | 1.92 | 2.05 | 1.99 | 2.00 | +0.34 | +20.49% | 0.04 | 879 | 1,553 | 1.05 | -0.34 | 0.05 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 48.50 | 2.15 | 2.28 | 2.22 | 2.10 | -0.10 | -4.55% | 0.05 | 288 | 190 | 1.06 | -0.37 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 49.00 | 2.37 | 2.45 | 2.41 | 2.42 | +0.45 | +22.85% | 0.05 | 145 | 528 | 1.05 | -0.39 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 49.50 | 2.60 | 2.68 | 2.64 | 2.63 | +0.44 | +20.10% | 0.05 | 339 | 505 | 1.05 | -0.42 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 50.00 | 2.85 | 2.94 | 2.90 | 2.87 | +0.44 | +18.11% | 0.06 | 915 | 2,856 | 1.05 | -0.44 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 51.00 | 3.35 | 3.45 | 3.40 | 3.23 | +0.43 | +15.36% | 0.07 | 435 | 408 | 1.04 | -0.50 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 52.00 | 3.95 | 4.05 | 4.00 | 4.00 | +0.65 | +19.41% | 0.08 | 292 | 1,301 | 1.05 | -0.55 | 0.05 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 53.00 | 4.55 | 4.70 | 4.63 | 4.58 | +0.73 | +18.97% | 0.09 | 90 | 1,163 | 1.05 | -0.60 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 54.00 | 5.10 | 5.40 | 5.25 | 5.27 | +0.91 | +20.88% | 0.10 | 91 | 219 | 1.03 | -0.64 | 0.05 | -0.19 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 55.00 | 5.80 | 6.10 | 5.95 | 5.23 | +0.28 | +5.66% | 0.11 | 11 | 867 | 1.02 | -0.68 | 0.05 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 56.00 | 6.60 | 7.20 | 6.90 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 139 | 1.09 | -0.72 | 0.04 | -0.17 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 57.00 | 7.10 | 7.65 | 7.38 | 7.26 | +0.66 | +10.00% | 0.13 | 5 | 93 | 0.96 | -0.76 | 0.04 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 58.00 | 7.90 | 8.50 | 8.20 | 7.05 | +0.05 | +0.72% | 0.14 | 4 | 86 | 0.93 | -0.79 | 0.04 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 59.00 | 8.80 | 9.65 | 9.23 | 7.36 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.97 | -0.82 | 0.03 | -0.14 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 60.00 | 9.75 | 10.35 | 10.05 | 9.35 | +0.65 | +7.48% | 0.17 | 26 | 369 | 0.97 | -0.84 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 61.00 | 10.60 | 11.40 | 11.00 | % | 0.18 | 0 | 0 | 1.16 | -0.86 | 0.03 | -0.12 | 10/30/2025 4:00:01 PM EST | |||
| 62.00 | 11.45 | 12.30 | 11.88 | 10.04 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.17 | -0.88 | 0.02 | -0.11 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 63.00 | 12.40 | 13.30 | 12.85 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.40 | -0.90 | 0.02 | -0.10 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 64.00 | 13.35 | 14.25 | 13.80 | % | 0.22 | 0 | 0 | 1.44 | -0.91 | 0.02 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 65.00 | 14.35 | 15.10 | 14.73 | 13.88 | +1.88 | +15.67% | 0.23 | 3 | 106 | 1.24 | -0.92 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 66.00 | 15.25 | 16.20 | 15.73 | 13.20 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.53 | -0.93 | 0.02 | -0.07 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 67.00 | 16.25 | 17.15 | 16.70 | % | 0.25 | 0 | 0 | 1.56 | -0.94 | 0.01 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 68.00 | 17.20 | 18.10 | 17.65 | % | 0.26 | 0 | 0 | 1.58 | -0.95 | 0.01 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 69.00 | 18.20 | 19.10 | 18.65 | % | 0.27 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 70.00 | 19.20 | 20.05 | 19.63 | 16.55 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.41 | -0.96 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 71.00 | 20.15 | 21.05 | 20.60 | % | 0.29 | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 75.00 | 24.15 | 25.00 | 24.58 | 21.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.58 | -0.98 | 0.00 | -0.03 | 10/16/2025 | 10/30/2025 4:00:01 PM EST |
| 80.00 | 27.55 | 30.55 | 29.05 | % | 0.36 | 0 | 0 | 2.49 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 85.00 | 32.55 | 36.25 | 34.40 | % | 0.40 | 0 | 0 | 3.07 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 88.00 | 35.55 | 39.35 | 37.45 | % | 0.43 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 90.00 | 37.55 | 41.25 | 39.40 | % | 0.44 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 95.00 | 42.55 | 46.25 | 44.40 | % | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 100.00 | 47.55 | 51.25 | 49.40 | % | 0.49 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |