Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $34.69 as of 12/5/2025 8:46:20 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 | 14.30 | 15.15 | 14.73 | 14.75 | +1.63 | +12.43% | 0.74 | 2 | 22 | 2.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 21.00 | 13.30 | 14.15 | 13.73 | 12.36 | 0.00 | 0.00% | 0.65 | 0 | 43 | 2.85 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 22.00 | 12.30 | 13.20 | 12.75 | 11.19 | 0.00 | 0.00% | 0.58 | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 23.00 | 11.30 | 12.20 | 11.75 | 10.75 | 0.00 | 0.00% | 0.51 | 0 | 89 | 2.43 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 24.00 | 10.30 | 11.20 | 10.75 | 9.04 | 0.00 | 0.00% | 0.45 | 0 | 29 | 2.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 25.00 | 9.35 | 10.15 | 9.75 | 9.70 | +0.82 | +9.24% | 0.39 | 6 | 96 | 2.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 26.00 | 8.30 | 9.20 | 8.75 | 7.14 | 0.00 | 0.00% | 0.34 | 0 | 74 | 1.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 27.00 | 7.30 | 8.20 | 7.75 | 6.29 | 0.00 | 0.00% | 0.29 | 0 | 56 | 1.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 27.50 | % | 0.00 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | ||||||
| 28.00 | 6.35 | 7.25 | 6.80 | 6.86 | +0.56 | +8.89% | 0.24 | 5 | 100 | 1.54 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 28.50 | % | 0.00 | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 12/5/2025 4:00:05 PM EST | ||||||
| 29.00 | 5.35 | 6.25 | 5.80 | 5.91 | +0.71 | +13.66% | 0.20 | 27 | 81 | 1.41 | 0.98 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 29.50 | 4.85 | 5.75 | 5.30 | 5.15 | % | 0.18 | 2 | 0 | 1.32 | 0.97 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 30.00 | 4.45 | 5.10 | 4.78 | 4.71 | +0.21 | +4.67% | 0.16 | 61 | 122 | 1.19 | 0.95 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 30.50 | % | 0.00 | 0 | 0 | 1.18 | 0.93 | 0.04 | -0.03 | 12/5/2025 4:00:05 PM EST | ||||||
| 31.00 | 3.45 | 4.30 | 3.88 | 3.74 | +0.09 | +2.47% | 0.13 | 18 | 116 | 1.12 | 0.91 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 31.50 | 3.10 | 3.80 | 3.45 | 3.10 | -0.03 | -0.96% | 0.11 | 13 | 18 | 0.99 | 0.87 | 0.07 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 32.00 | 2.85 | 3.20 | 3.03 | 2.92 | +0.22 | +8.15% | 0.09 | 123 | 434 | 0.64 | 0.83 | 0.08 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 32.50 | 2.42 | 2.79 | 2.61 | 2.46 | +0.07 | +2.93% | 0.08 | 244 | 440 | 0.63 | 0.79 | 0.10 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 33.00 | 2.12 | 2.25 | 2.19 | 2.21 | +0.13 | +6.25% | 0.07 | 824 | 1,366 | 0.63 | 0.74 | 0.11 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 33.50 | 1.83 | 1.89 | 1.86 | 1.80 | +0.07 | +4.05% | 0.06 | 503 | 769 | 0.61 | 0.68 | 0.12 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 34.00 | 1.51 | 1.60 | 1.56 | 1.50 | +0.12 | +8.70% | 0.05 | 3,302 | 1,762 | 0.61 | 0.62 | 0.13 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 34.50 | 1.22 | 1.29 | 1.26 | 1.24 | +0.12 | +10.72% | 0.04 | 2,264 | 1,012 | 0.60 | 0.55 | 0.14 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 35.00 | 0.97 | 1.01 | 0.99 | 1.00 | +0.10 | +11.12% | 0.03 | 35,745 | 3,998 | 0.58 | 0.48 | 0.14 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 35.50 | 0.77 | 0.79 | 0.78 | 0.79 | +0.08 | +11.27% | 0.02 | 30,245 | 1,205 | 0.58 | 0.41 | 0.14 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 36.00 | 0.60 | 0.64 | 0.62 | 0.61 | +0.03 | +5.18% | 0.02 | 2,942 | 1,992 | 0.59 | 0.34 | 0.13 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 36.50 | 0.45 | 0.50 | 0.48 | 0.48 | +0.04 | +9.10% | 0.01 | 31,270 | 1,010 | 0.59 | 0.28 | 0.12 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 37.00 | 0.35 | 0.38 | 0.37 | 0.35 | 0.00 | 0.00% | 0.01 | 1,799 | 2,897 | 0.59 | 0.22 | 0.11 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 37.50 | 0.21 | 0.28 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 28,695 | 456 | 0.57 | 0.18 | 0.09 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 38.00 | 0.19 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 1,945 | 1,423 | 0.60 | 0.14 | 0.08 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 38.50 | 0.15 | 0.16 | 0.16 | 0.15 | % | 0.00 | 168 | 0 | 0.59 | 0.11 | 0.07 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 39.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 273 | 1,924 | 0.62 | 0.08 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 40.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 1,813 | 2,258 | 0.63 | 0.04 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 41.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1,261 | 1,703 | 0.62 | 0.02 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 42.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 438 | 948 | 0.68 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 43.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 46 | 592 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 487 | 0.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 55 | 669 | 0.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.89 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 177 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 259 | 1.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 282 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 619 | 1.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:05 PM EST |
| 52.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 53.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 57.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:05 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:05 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:05 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 | 2,489 | 1,352 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1,550 | 3,345 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 812 | 162 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 34 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 42 | 742 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 501 | 1,013 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 66 | 2,050 | 1.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 27.00 | 0.03 | 0.17 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 45 | 504 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.11 | % | 0.01 | 1 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 28.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 1,054 | 1,949 | 0.90 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.24 | 0.12 | 0.10 | % | 0.00 | 42 | 0 | 1.13 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 77 | 1,738 | 0.79 | -0.02 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 103 | 0 | 0.86 | -0.03 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 30.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 1,070 | 2,175 | 0.73 | -0.05 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 30.50 | % | 0.00 | 0 | 0 | 0.71 | -0.07 | 0.04 | -0.03 | 12/5/2025 4:00:05 PM EST | ||||||
| 31.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.11 | -39.29% | 0.01 | 715 | 1,140 | 0.69 | -0.09 | 0.05 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 31.50 | 0.21 | 0.24 | 0.23 | 0.21 | -0.14 | -40.00% | 0.01 | 271 | 351 | 0.66 | -0.13 | 0.07 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 32.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.17 | -36.96% | 0.01 | 724 | 1,334 | 0.65 | -0.17 | 0.08 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 32.50 | 0.36 | 0.40 | 0.38 | 0.37 | -0.19 | -33.93% | 0.01 | 313 | 282 | 0.63 | -0.21 | 0.10 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 33.00 | 0.49 | 0.51 | 0.50 | 0.48 | -0.23 | -32.40% | 0.02 | 1,307 | 1,143 | 0.62 | -0.26 | 0.11 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 33.50 | 0.62 | 0.66 | 0.64 | 0.63 | -0.28 | -30.77% | 0.02 | 863 | 207 | 0.61 | -0.32 | 0.12 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 34.00 | 0.80 | 0.84 | 0.82 | 0.82 | -0.31 | -27.44% | 0.02 | 677 | 1,009 | 0.60 | -0.38 | 0.13 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 34.50 | 0.99 | 1.06 | 1.03 | 0.99 | -0.37 | -27.21% | 0.03 | 533 | 127 | 0.59 | -0.45 | 0.14 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 35.00 | 1.24 | 1.35 | 1.30 | 1.23 | -0.39 | -24.08% | 0.04 | 407 | 970 | 0.60 | -0.52 | 0.14 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 35.50 | 1.52 | 1.62 | 1.57 | 1.54 | -0.41 | -21.03% | 0.04 | 37 | 22 | 0.59 | -0.59 | 0.14 | -0.08 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 36.00 | 1.84 | 1.98 | 1.91 | 1.88 | -0.36 | -16.08% | 0.05 | 139 | 287 | 0.59 | -0.66 | 0.13 | -0.07 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 36.50 | 2.20 | 2.58 | 2.39 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.66 | -0.72 | 0.12 | -0.07 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 37.00 | 2.45 | 2.81 | 2.63 | 2.96 | -0.14 | -4.52% | 0.07 | 35 | 120 | 0.56 | -0.78 | 0.11 | -0.06 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 37.50 | 2.68 | 3.40 | 3.04 | 3.50 | -1.12 | -24.25% | 0.08 | 1 | 7 | 0.82 | -0.82 | 0.09 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 38.00 | 3.35 | 3.65 | 3.50 | 3.84 | -0.21 | -5.19% | 0.09 | 32 | 309 | 0.58 | -0.86 | 0.08 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 38.50 | 3.50 | 4.30 | 3.90 | 4.15 | % | 0.10 | 1 | 0 | 0.89 | -0.89 | 0.07 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST | |
| 39.00 | 4.20 | 4.60 | 4.40 | 4.87 | -0.16 | -3.19% | 0.11 | 98 | 268 | 0.80 | -0.92 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 40.00 | 5.20 | 5.55 | 5.38 | 5.50 | -0.50 | -8.34% | 0.13 | 93 | 297 | 0.86 | -0.96 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 41.00 | 6.15 | 6.70 | 6.43 | 6.65 | -0.35 | -5.00% | 0.16 | 20 | 107 | 1.11 | -0.98 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 42.00 | 7.10 | 7.60 | 7.35 | 7.64 | -0.12 | -1.55% | 0.17 | 16 | 70 | 1.12 | -0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 43.00 | 7.90 | 8.75 | 8.33 | 9.63 | 0.00 | 0.00% | 0.19 | 0 | 123 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 44.00 | 8.90 | 9.75 | 9.33 | 9.69 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.45 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 45.00 | 9.95 | 10.70 | 10.33 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.50 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 46.00 | 10.90 | 11.70 | 11.30 | 12.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 47.00 | 11.85 | 12.75 | 12.30 | 13.66 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:05 PM EST |
| 48.00 | 12.30 | 14.30 | 13.30 | 14.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 49.00 | 13.30 | 15.30 | 14.30 | 16.69 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:05 PM EST |
| 50.00 | 14.40 | 16.25 | 15.33 | 17.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 51.00 | 15.30 | 17.30 | 16.30 | 17.32 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:05 PM EST |
| 52.00 | 16.30 | 18.30 | 17.30 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 53.00 | 17.30 | 19.30 | 18.30 | 18.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:05 PM EST |
| 54.00 | 18.30 | 20.30 | 19.30 | 21.62 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:05 PM EST |
| 55.00 | 19.40 | 21.25 | 20.33 | 23.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:05 PM EST |
| 56.00 | 20.30 | 22.30 | 21.30 | 24.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:05 PM EST |
| 57.00 | 21.30 | 23.30 | 22.30 | % | 0.39 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 58.00 | 22.30 | 24.30 | 23.30 | 22.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 4:00:05 PM EST |
| 59.00 | 23.30 | 25.30 | 24.30 | 25.04 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:05 PM EST |
| 60.00 | 24.40 | 26.25 | 25.33 | 28.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:05 PM EST |
| 61.00 | 25.30 | 27.30 | 26.30 | % | 0.43 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 62.00 | 26.30 | 28.30 | 27.30 | % | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 63.00 | 27.30 | 29.30 | 28.30 | % | 0.45 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 64.00 | 28.30 | 30.30 | 29.30 | % | 0.46 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 65.00 | 29.40 | 31.25 | 30.33 | % | 0.47 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 70.00 | 34.40 | 36.25 | 35.33 | 27.02 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 4:00:05 PM EST |
| 75.00 | 39.40 | 41.25 | 40.33 | % | 0.54 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 80.00 | 44.40 | 46.25 | 45.33 | % | 0.57 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 85.00 | 49.40 | 51.25 | 50.33 | % | 0.59 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 90.00 | 54.40 | 56.25 | 55.33 | % | 0.61 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 95.00 | 59.40 | 61.25 | 60.33 | % | 0.64 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 100.00 | 64.40 | 66.25 | 65.33 | % | 0.65 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST |