Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.35 as of 12/15/2025 5:46:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 25.90 | 26.85 | 26.38 | 27.64 | 0.00 | 0.00% | 5.28 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 10.00 | 20.95 | 21.85 | 21.40 | 24.10 | 0.00 | 0.00% | 2.14 | 0 | 100 | 7.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 15.90 | 16.85 | 16.38 | 19.25 | 0.00 | 0.00% | 1.09 | 0 | 91 | 5.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 10.95 | 11.85 | 11.40 | 13.04 | 0.00 | 0.00% | 0.57 | 0 | 203 | 3.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 22.00 | 8.90 | 9.90 | 9.40 | % | 0.43 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 23.00 | 7.90 | 8.90 | 8.40 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 39 | 2.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 6.90 | 7.95 | 7.43 | 8.83 | 0.00 | 0.00% | 0.31 | 0 | 65 | 2.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 6.00 | 6.90 | 6.45 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 154 | 2.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 4.90 | 5.95 | 5.43 | 6.65 | 0.00 | 0.00% | 0.21 | 0 | 83 | 2.01 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 3.95 | 5.00 | 4.48 | 5.54 | 0.00 | 0.00% | 0.17 | 0 | 90 | 1.74 | 0.97 | 0.02 | -0.02 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 3.00 | 3.80 | 3.40 | 3.50 | -1.92 | -35.43% | 0.12 | 2 | 92 | 1.25 | 0.93 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.50 | 2.60 | 3.55 | 3.08 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.39 | 0.90 | 0.07 | -0.05 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 2.25 | 3.05 | 2.65 | 2.63 | -0.96 | -26.75% | 0.09 | 23 | 102 | 1.25 | 0.86 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.50 | 2.09 | 2.27 | 2.18 | 2.15 | -2.05 | -48.81% | 0.07 | 18 | 15 | 0.75 | 0.80 | 0.12 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 1.71 | 1.81 | 1.76 | 1.76 | -0.93 | -34.58% | 0.06 | 149 | 420 | 0.71 | 0.74 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.50 | 1.33 | 1.47 | 1.40 | 1.38 | -0.89 | -39.21% | 0.05 | 41 | 9 | 0.69 | 0.67 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 1.07 | 1.14 | 1.11 | 1.08 | -0.76 | -41.31% | 0.04 | 655 | 373 | 0.69 | 0.58 | 0.17 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.50 | 0.80 | 0.84 | 0.82 | 0.84 | -0.76 | -47.50% | 0.03 | 547 | 54 | 0.67 | 0.49 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 0.59 | 0.63 | 0.61 | 0.62 | -0.64 | -50.80% | 0.02 | 2,412 | 1,246 | 0.67 | 0.40 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 0.41 | 0.43 | 0.42 | 0.44 | -0.56 | -56.00% | 0.01 | 4,313 | 1,096 | 0.65 | 0.32 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.47 | -61.04% | 0.01 | 4,603 | 3,906 | 0.66 | 0.24 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.50 | 0.19 | 0.21 | 0.20 | 0.21 | -0.37 | -63.80% | 0.01 | 2,421 | 8,601 | 0.66 | 0.18 | 0.12 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.32 | -69.57% | 0.00 | 2,530 | 7,615 | 0.66 | 0.13 | 0.10 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.27 | -75.00% | 0.00 | 2,612 | 28,977 | 0.67 | 0.09 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.23 | -76.67% | 0.00 | 3,409 | 27,106 | 0.69 | 0.06 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 933 | 8,547 | 0.72 | 0.04 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 1,030 | 7,971 | 0.76 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 950 | 3,172 | 0.78 | 0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 2,587 | 27,822 | 0.85 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 644 | 21,979 | 0.92 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1,616 | 6,603 | 0.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 51 | 464 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1,530 | 3,455 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 413 | 6,538 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 143 | 2,671 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 79 | 2,763 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 2,674 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 2,160 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 128 | 3,668 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 2,421 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,777 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 5,070 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 2.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 58 | 8,273 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 9,263 | 2.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 14,523 | 2.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,377 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,059 | 2.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,270 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,568 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,700 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,100 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 758 | 3.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5,022 | 18,320 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 67 | 19,019 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 41 | 629 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 102 | 2,914 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 152 | 1,580 | 1.01 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 258 | 4,272 | 0.87 | -0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 941 | 3,378 | 0.80 | -0.07 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 168 | 339 | 0.77 | -0.10 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 0.18 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 624 | 3,189 | 0.75 | -0.14 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.50 | 0.26 | 0.28 | 0.27 | 0.26 | +0.03 | +13.05% | 0.01 | 473 | 1,507 | 0.72 | -0.20 | 0.12 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.04 | +12.13% | 0.01 | 2,182 | 6,298 | 0.70 | -0.26 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.50 | 0.50 | 0.54 | 0.52 | 0.51 | +0.08 | +18.61% | 0.02 | 1,103 | 986 | 0.68 | -0.33 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 0.67 | 0.73 | 0.70 | 0.72 | +0.16 | +28.58% | 0.02 | 2,751 | 3,130 | 0.68 | -0.42 | 0.17 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.50 | 0.91 | 0.96 | 0.94 | 0.93 | +0.25 | +36.77% | 0.03 | 819 | 628 | 0.65 | -0.51 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 1.17 | 1.23 | 1.20 | 1.22 | +0.33 | +37.08% | 0.04 | 955 | 3,676 | 0.65 | -0.60 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 1.46 | 1.62 | 1.54 | 1.50 | +0.37 | +32.75% | 0.05 | 589 | 1,094 | 0.65 | -0.68 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 1.83 | 1.97 | 1.90 | 1.91 | +0.46 | +31.73% | 0.06 | 1,569 | 5,712 | 0.64 | -0.76 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.50 | 2.27 | 2.41 | 2.34 | 2.37 | +0.67 | +39.42% | 0.07 | 173 | 1,680 | 0.67 | -0.82 | 0.12 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 2.66 | 2.95 | 2.81 | 2.78 | +0.76 | +37.63% | 0.08 | 259 | 4,269 | 0.70 | -0.87 | 0.10 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.50 | 2.72 | 3.75 | 3.24 | 3.28 | +0.79 | +31.73% | 0.09 | 77 | 1,321 | 1.30 | -0.91 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 3.50 | 3.90 | 3.70 | 3.80 | +0.82 | +27.52% | 0.11 | 297 | 5,935 | 1.03 | -0.94 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.50 | 3.90 | 4.40 | 4.15 | 4.24 | +0.89 | +26.57% | 0.12 | 1 | 369 | 1.12 | -0.96 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 4.45 | 4.90 | 4.68 | 4.71 | +0.96 | +25.60% | 0.13 | 59 | 1,527 | 1.20 | -0.97 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.50 | 4.90 | 5.40 | 5.15 | 4.90 | +0.95 | +24.06% | 0.14 | 13 | 47 | 1.28 | -0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 5.40 | 5.90 | 5.65 | 5.85 | +1.13 | +23.95% | 0.15 | 32 | 1,697 | 1.36 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 5.65 | 6.65 | 6.15 | 5.90 | +2.16 | +57.76% | 0.16 | 1 | 46 | 1.74 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 6.40 | 6.90 | 6.65 | 6.65 | +0.90 | +15.66% | 0.18 | 156 | 770 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.50 | 6.65 | 7.65 | 7.15 | 6.68 | +2.53 | +60.97% | 0.19 | 7 | 8 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 7.40 | 7.80 | 7.60 | 7.60 | +0.78 | +11.44% | 0.19 | 294 | 4,312 | 1.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 8.40 | 8.85 | 8.63 | 8.65 | +1.03 | +13.52% | 0.22 | 323 | 6,029 | 1.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 9.10 | 10.15 | 9.63 | 9.50 | +0.88 | +10.21% | 0.23 | 24 | 1,206 | 2.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 10.50 | 10.80 | 10.65 | 10.65 | +1.25 | +13.30% | 0.25 | 39 | 3,597 | 1.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 11.05 | 11.70 | 11.38 | 11.46 | +0.84 | +7.91% | 0.26 | 48 | 1,634 | 1.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 12.30 | 13.75 | 13.03 | 12.71 | +1.71 | +15.55% | 0.30 | 13 | 558 | 3.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 13.45 | 14.85 | 14.15 | 13.59 | +0.89 | +7.01% | 0.31 | 52 | 4,969 | 3.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 14.45 | 15.85 | 15.15 | 14.30 | +2.16 | +17.80% | 0.33 | 24 | 339 | 3.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 14.35 | 16.75 | 15.55 | 15.57 | +2.82 | +22.12% | 0.33 | 7 | 543 | 3.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 15.90 | 17.85 | 16.88 | 15.94 | +3.21 | +25.22% | 0.35 | 12 | 328 | 4.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 16.75 | 18.75 | 17.75 | 16.96 | +1.51 | +9.78% | 0.36 | 1 | 245 | 3.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 17.55 | 19.85 | 18.70 | 18.39 | +1.69 | +10.12% | 0.37 | 24 | 956 | 4.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 22.35 | 24.85 | 23.60 | 20.25 | 0.00 | 0.00% | 0.43 | 0 | 78 | 4.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 27.35 | 29.85 | 28.60 | 27.32 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.18 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 32.35 | 34.85 | 33.60 | 30.55 | 0.00 | 0.00% | 0.52 | 0 | 35 | 5.58 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 37.35 | 39.85 | 38.60 | 30.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.94 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 42.35 | 44.85 | 43.60 | 42.02 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 47.35 | 49.85 | 48.60 | 25.80 | 0.00 | 0.00% | 0.61 | 0 | 10 | 6.55 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 52.35 | 54.85 | 53.60 | 39.72 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:51 PM EST |
| 90.00 | 57.35 | 59.85 | 58.60 | 39.43 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:51 PM EST |
| 95.00 | 61.50 | 65.70 | 63.60 | % | 0.67 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 100.00 | 66.50 | 70.70 | 68.60 | % | 0.69 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 105.00 | 71.50 | 75.70 | 73.60 | 53.11 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:51 PM EST |