Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.48 as of 11/26/2025 3:38:16 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 | 12.85 | 13.30 | 13.08 | 12.92 | -0.73 | -5.35% | 0.65 | 190 | 15 | 1.61 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 21.00 | 11.60 | 12.60 | 12.10 | % | 0.58 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 22.00 | 10.65 | 11.65 | 11.15 | % | 0.51 | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 11/26/2025 2:58:58 PM EST | |||
| 23.00 | 9.90 | 10.35 | 10.13 | 10.00 | +1.05 | +11.74% | 0.44 | 190 | 51 | 1.48 | 0.97 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 24.00 | 8.70 | 9.70 | 9.20 | 9.25 | % | 0.38 | 2 | 0 | 1.16 | 0.96 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST | |
| 25.00 | 7.95 | 8.70 | 8.33 | 7.21 | 0.00 | 0.00% | 0.33 | 0 | 60 | 1.17 | 0.94 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 26.00 | 6.75 | 7.75 | 7.25 | % | 0.28 | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.03 | 11/26/2025 2:58:58 PM EST | |||
| 27.00 | 5.85 | 6.85 | 6.35 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.02 | 0.89 | 0.03 | -0.04 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 28.00 | 4.95 | 5.95 | 5.45 | 5.20 | 0.00 | 0.00% | 0.19 | 1 | 70 | 0.95 | 0.86 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 29.00 | 4.15 | 5.00 | 4.58 | 4.60 | +0.15 | +3.38% | 0.16 | 1 | 80 | 0.64 | 0.82 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 30.00 | 3.35 | 4.20 | 3.78 | 3.90 | +0.75 | +23.81% | 0.13 | 3 | 50 | 0.71 | 0.76 | 0.06 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 31.00 | 2.78 | 3.45 | 3.12 | 3.10 | +0.35 | +12.73% | 0.10 | 4 | 55 | 0.72 | 0.70 | 0.07 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 31.50 | 2.39 | 3.10 | 2.75 | 2.55 | +0.22 | +9.45% | 0.09 | 1 | 8 | 0.70 | 0.66 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 32.00 | 2.33 | 2.47 | 2.40 | 2.41 | +0.11 | +4.79% | 0.07 | 144 | 293 | 0.67 | 0.62 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 32.50 | 2.05 | 2.19 | 2.12 | 2.10 | +0.03 | +1.45% | 0.07 | 335 | 186 | 0.67 | 0.58 | 0.09 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 33.00 | 1.79 | 1.88 | 1.84 | 1.85 | +0.10 | +5.72% | 0.06 | 272 | 809 | 0.66 | 0.53 | 0.09 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 33.50 | 1.54 | 1.68 | 1.61 | 1.58 | +0.04 | +2.60% | 0.05 | 131 | 86 | 0.64 | 0.49 | 0.09 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 34.00 | 1.32 | 1.41 | 1.37 | 1.35 | 0.00 | 0.00% | 0.04 | 266 | 904 | 0.64 | 0.44 | 0.09 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 34.50 | 1.12 | 1.25 | 1.19 | 1.16 | +0.04 | +3.58% | 0.03 | 157 | 119 | 0.63 | 0.40 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 35.00 | 0.95 | 1.03 | 0.99 | 0.98 | -0.01 | -1.01% | 0.03 | 378 | 1,242 | 0.63 | 0.36 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 35.50 | 0.78 | 0.90 | 0.84 | 0.83 | +0.05 | +6.41% | 0.02 | 76 | 46 | 0.63 | 0.32 | 0.08 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 36.00 | 0.64 | 0.75 | 0.70 | 0.72 | -0.02 | -2.71% | 0.02 | 160 | 736 | 0.63 | 0.28 | 0.08 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 36.50 | 0.55 | 0.63 | 0.59 | 0.60 | +0.01 | +1.70% | 0.02 | 103 | 60 | 0.63 | 0.25 | 0.07 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 37.00 | 0.45 | 0.53 | 0.49 | 0.48 | -0.04 | -7.70% | 0.01 | 290 | 776 | 0.63 | 0.22 | 0.07 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 37.50 | 0.31 | 0.47 | 0.39 | 0.43 | +0.01 | +2.39% | 0.01 | 18 | 34 | 0.62 | 0.20 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 38.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.01 | -2.71% | 0.01 | 137 | 580 | 0.64 | 0.17 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 39.00 | 0.21 | 0.26 | 0.24 | 0.25 | -0.04 | -13.80% | 0.01 | 44 | 937 | 0.64 | 0.13 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 40.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 185 | 761 | 0.66 | 0.10 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 41.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 13 | 492 | 0.67 | 0.08 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 42.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 346 | 570 | 0.69 | 0.06 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 43.00 | 0.02 | 0.16 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 207 | 0.72 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 44.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 506 | 0.74 | 0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 45.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 12 | 507 | 0.77 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.93 | 0.01 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 77 | 143 | 0.82 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 48.00 | 0.03 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.84 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 49.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 50.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 73 | 585 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 51.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 83 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 52.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 70 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 53.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 148 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 54.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 2:58:58 PM EST |
| 58.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 727 | 225 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:58 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:58 PM EST |
| 63.00 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 2:58:58 PM EST |
| 64.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.76 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 108 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:58 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 | 0.01 | 0.08 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 988 | 62 | 1.12 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 21.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 34 | 313 | 1.02 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.08 | -0.05 | -38.47% | 0.01 | 2 | 11 | 1.30 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.05 | +31.25% | 0.01 | 1 | 19 | 1.02 | -0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 24.00 | 0.01 | 0.18 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 521 | 20 | 0.98 | -0.04 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 25.00 | 0.11 | 0.17 | 0.14 | 0.17 | -0.07 | -29.17% | 0.01 | 34 | 818 | 0.91 | -0.06 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 26.00 | 0.01 | 0.27 | 0.14 | 0.24 | -0.07 | -22.59% | 0.01 | 13 | 97 | 0.88 | -0.08 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 27.00 | 0.06 | 0.32 | 0.19 | 0.30 | -0.12 | -28.58% | 0.01 | 40 | 115 | 0.82 | -0.11 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 28.00 | 0.27 | 0.52 | 0.40 | 0.38 | -0.17 | -30.91% | 0.01 | 23 | 309 | 0.78 | -0.14 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 29.00 | 0.42 | 0.59 | 0.51 | 0.52 | -0.24 | -31.58% | 0.02 | 28 | 210 | 0.74 | -0.18 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 30.00 | 0.70 | 0.78 | 0.74 | 0.74 | -0.23 | -23.72% | 0.02 | 150 | 1,270 | 0.73 | -0.24 | 0.06 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 31.00 | 0.97 | 1.04 | 1.01 | 1.01 | -0.25 | -19.85% | 0.03 | 54 | 490 | 0.71 | -0.30 | 0.07 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 31.50 | 1.13 | 1.26 | 1.20 | 1.22 | -0.41 | -25.16% | 0.04 | 143 | 25 | 0.70 | -0.34 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 32.00 | 1.33 | 1.44 | 1.39 | 1.33 | -0.33 | -19.88% | 0.04 | 45 | 316 | 0.68 | -0.38 | 0.08 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 32.50 | 1.54 | 1.67 | 1.61 | 1.66 | -0.61 | -26.88% | 0.05 | 7 | 7 | 0.68 | -0.42 | 0.09 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 33.00 | 1.79 | 1.84 | 1.82 | 1.81 | -0.45 | -19.92% | 0.06 | 353 | 329 | 0.67 | -0.47 | 0.09 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 33.50 | 2.03 | 2.18 | 2.11 | 2.00 | -0.49 | -19.68% | 0.06 | 52 | 25 | 0.67 | -0.51 | 0.09 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 34.00 | 2.30 | 2.50 | 2.40 | 2.30 | -0.56 | -19.58% | 0.07 | 22 | 624 | 0.66 | -0.56 | 0.09 | -0.06 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 34.50 | 2.59 | 3.05 | 2.82 | 2.79 | -0.26 | -8.53% | 0.08 | 31 | 43 | 0.67 | -0.60 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 35.00 | 2.79 | 3.15 | 2.97 | 2.99 | -0.40 | -11.80% | 0.08 | 6 | 887 | 0.65 | -0.64 | 0.09 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 35.50 | 3.00 | 3.75 | 3.38 | 3.75 | % | 0.10 | 1 | 0 | 0.70 | -0.68 | 0.08 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST | |
| 36.00 | 3.50 | 4.10 | 3.80 | 3.65 | -0.40 | -9.88% | 0.11 | 8 | 338 | 0.68 | -0.72 | 0.08 | -0.05 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 36.50 | 3.60 | 4.55 | 4.08 | % | 0.11 | 0 | 0 | 0.62 | -0.75 | 0.07 | -0.04 | 11/26/2025 2:58:58 PM EST | |||
| 37.00 | 4.30 | 4.95 | 4.63 | 4.78 | -0.36 | -7.01% | 0.13 | 2 | 98 | 0.66 | -0.78 | 0.07 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 37.50 | 4.55 | 5.30 | 4.93 | 6.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.80 | 0.06 | -0.04 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 38.00 | 4.85 | 5.60 | 5.23 | 5.38 | -0.44 | -7.56% | 0.14 | 1 | 283 | 0.66 | -0.83 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 39.00 | 6.00 | 6.45 | 6.23 | 6.30 | -0.56 | -8.17% | 0.16 | 27 | 178 | 0.65 | -0.87 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 40.00 | 7.00 | 7.65 | 7.33 | 7.49 | -0.51 | -6.38% | 0.18 | 6 | 219 | 0.91 | -0.90 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 41.00 | 7.60 | 8.45 | 8.03 | 8.73 | 0.00 | 0.00% | 0.20 | 0 | 111 | 1.09 | -0.92 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 42.00 | 8.55 | 9.60 | 9.08 | 9.09 | 0.00 | 0.00% | 0.22 | 0 | 86 | 1.16 | -0.94 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 43.00 | 9.55 | 10.55 | 10.05 | 10.46 | -0.30 | -2.79% | 0.23 | 6 | 133 | 1.20 | -0.95 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 44.00 | 10.55 | 11.55 | 11.05 | 11.48 | -0.28 | -2.39% | 0.25 | 20 | 47 | 1.27 | -0.97 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 45.00 | 11.55 | 12.55 | 12.05 | 12.32 | -0.39 | -3.07% | 0.27 | 1 | 158 | 1.30 | -0.97 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:58 PM EST |
| 46.00 | 12.85 | 13.60 | 13.23 | 12.15 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.33 | -0.99 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 47.00 | 13.50 | 14.60 | 14.05 | 14.08 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.45 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 2:58:58 PM EST |
| 48.00 | 14.55 | 15.40 | 14.98 | 15.45 | 0.00 | 0.00% | 0.31 | 0 | 132 | 1.45 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 49.00 | 14.80 | 17.70 | 16.25 | 16.69 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.57 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 50.00 | 15.45 | 19.00 | 17.23 | 18.49 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.55 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:58 PM EST |
| 51.00 | 16.75 | 19.85 | 18.30 | 17.32 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:58:58 PM EST |
| 52.00 | 17.15 | 21.00 | 19.08 | 16.72 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:58 PM EST |
| 53.00 | 18.15 | 22.00 | 20.08 | 18.88 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:58:58 PM EST |
| 54.00 | 19.15 | 23.00 | 21.08 | 21.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:58 PM EST |
| 55.00 | 20.15 | 24.00 | 22.08 | 23.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 56.00 | 21.15 | 25.00 | 23.08 | 24.73 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 57.00 | 22.15 | 26.00 | 24.08 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 58.00 | 23.15 | 27.00 | 25.08 | 22.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:58:58 PM EST |
| 59.00 | 24.15 | 28.05 | 26.10 | 25.04 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:58:58 PM EST |
| 60.00 | 25.15 | 29.00 | 27.08 | 28.25 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:58 PM EST |
| 61.00 | 26.15 | 30.00 | 28.08 | % | 0.46 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 62.00 | 27.15 | 31.00 | 29.08 | % | 0.47 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 63.00 | 28.15 | 32.05 | 30.10 | % | 0.48 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 64.00 | 29.15 | 33.05 | 31.10 | % | 0.49 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 65.00 | 30.15 | 34.05 | 32.10 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 70.00 | 35.15 | 39.05 | 37.10 | 27.02 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:58:58 PM EST |
| 75.00 | 40.15 | 44.00 | 42.08 | % | 0.56 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 80.00 | 45.15 | 49.00 | 47.08 | % | 0.59 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 85.00 | 50.15 | 54.00 | 52.08 | % | 0.61 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 90.00 | 55.15 | 59.00 | 57.08 | % | 0.63 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 95.00 | 60.15 | 64.00 | 62.08 | % | 0.65 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST | |||
| 100.00 | 65.15 | 69.00 | 67.08 | % | 0.67 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:58 PM EST |