Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.97 as of 12/18/2025 6:05:45 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 | 9.10 | 9.85 | 9.48 | 10.23 | -0.51 | -4.75% | 0.47 | 3 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 21.00 | 8.10 | 9.00 | 8.55 | % | 0.41 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 22.00 | 7.10 | 8.00 | 7.55 | 9.40 | 0.00 | 0.00% | 0.34 | 0 | 68 | 1.93 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 23.00 | 6.25 | 6.65 | 6.45 | 6.59 | -0.96 | -12.72% | 0.28 | 498 | 65 | 1.29 | 0.99 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 24.00 | 5.30 | 5.65 | 5.48 | 5.60 | -0.43 | -7.14% | 0.23 | 448 | 390 | 1.18 | 0.99 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 25.00 | 4.35 | 4.70 | 4.53 | 4.62 | -0.42 | -8.34% | 0.18 | 405 | 405 | 1.00 | 0.95 | 0.03 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 26.00 | 3.40 | 3.75 | 3.58 | 3.65 | -0.67 | -15.51% | 0.14 | 546 | 48 | 0.88 | 0.91 | 0.06 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 27.00 | 2.38 | 2.94 | 2.66 | 2.70 | -0.63 | -18.92% | 0.10 | 26 | 35 | 0.85 | 0.85 | 0.09 | -0.04 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.00 | 1.75 | 1.85 | 1.80 | 1.85 | -0.66 | -26.30% | 0.06 | 412 | 57 | 0.53 | 0.74 | 0.13 | -0.05 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.50 | 1.39 | 1.58 | 1.49 | 1.52 | -0.58 | -27.62% | 0.05 | 141 | 76 | 0.55 | 0.67 | 0.15 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.00 | 1.12 | 1.19 | 1.16 | 1.18 | -0.42 | -26.25% | 0.04 | 414 | 76 | 0.53 | 0.59 | 0.17 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.50 | 0.86 | 0.90 | 0.88 | 0.91 | -0.37 | -28.91% | 0.03 | 652 | 77 | 0.52 | 0.51 | 0.17 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.00 | 0.65 | 0.68 | 0.67 | 0.66 | -0.37 | -35.93% | 0.02 | 3,022 | 331 | 0.52 | 0.42 | 0.17 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.50 | 0.48 | 0.52 | 0.50 | 0.51 | -0.27 | -34.62% | 0.02 | 13,523 | 788 | 0.53 | 0.34 | 0.16 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 31.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.29 | -45.32% | 0.01 | 14,920 | 1,018 | 0.52 | 0.27 | 0.14 | -0.05 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 31.50 | 0.24 | 0.28 | 0.26 | 0.25 | -0.23 | -47.92% | 0.01 | 12,025 | 21,758 | 0.53 | 0.21 | 0.12 | -0.04 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.16 | -44.45% | 0.01 | 770 | 1,337 | 0.55 | 0.17 | 0.10 | -0.04 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.50 | 0.12 | 0.18 | 0.15 | 0.14 | -0.15 | -51.73% | 0.00 | 23,585 | 10,975 | 0.56 | 0.13 | 0.08 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 13,933 | 1,857 | 0.58 | 0.10 | 0.07 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 10,820 | 21,956 | 0.57 | 0.09 | 0.06 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 960 | 1,230 | 0.64 | 0.06 | 0.05 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 10,682 | 11,416 | 0.67 | 0.05 | 0.04 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 980 | 2,280 | 0.64 | 0.05 | 0.03 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 690 | 892 | 0.73 | 0.03 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 448 | 1,245 | 0.73 | 0.03 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 371 | 382 | 0.77 | 0.02 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 396 | 1,616 | 0.79 | 0.02 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 185 | 518 | 0.90 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 87 | 1,752 | 0.84 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 39.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,612 | 0.91 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 63 | 2,673 | 0.95 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 955 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 691 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 474 | 1.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 427 | 1.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 45.00 | 0.01 | 0.06 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1,167 | 1.42 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 293 | 1.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 12 | 479 | 1.45 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 928 | 1.47 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.20 | -90.91% | 0.00 | 1 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.40 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 90 | 1.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/18/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.09 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 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 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 147 | 1.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.08 | -0.01 | 0.01 | -0.01 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 95 | 1.08 | -0.01 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 564 | 690 | 0.69 | -0.05 | 0.03 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 26.00 | 0.10 | 0.12 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 30 | 452 | 0.63 | -0.09 | 0.06 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 27.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.04 | -16.67% | 0.01 | 291 | 385 | 0.59 | -0.15 | 0.09 | -0.04 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.00 | 0.40 | 0.43 | 0.42 | 0.38 | -0.03 | -7.32% | 0.01 | 1,014 | 3,013 | 0.57 | -0.26 | 0.13 | -0.05 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.50 | 0.54 | 0.59 | 0.57 | 0.50 | -0.02 | -3.85% | 0.02 | 264 | 722 | 0.56 | -0.33 | 0.15 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.00 | 0.73 | 0.77 | 0.75 | 0.75 | +0.07 | +10.30% | 0.03 | 587 | 1,468 | 0.56 | -0.41 | 0.17 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.50 | 0.96 | 1.00 | 0.98 | 0.99 | +0.11 | +12.50% | 0.03 | 838 | 521 | 0.54 | -0.49 | 0.17 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.00 | 1.24 | 1.29 | 1.27 | 1.14 | +0.02 | +1.79% | 0.04 | 1,011 | 1,597 | 0.54 | -0.58 | 0.17 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.50 | 1.46 | 1.65 | 1.56 | 1.52 | +0.12 | +8.58% | 0.05 | 100 | 96 | 0.55 | -0.66 | 0.16 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 31.00 | 1.83 | 2.07 | 1.95 | 1.95 | +0.38 | +24.21% | 0.06 | 210 | 428 | 0.53 | -0.73 | 0.14 | -0.05 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 31.50 | 1.98 | 2.53 | 2.26 | 2.09 | +0.19 | +10.00% | 0.07 | 116 | 302 | 0.61 | -0.79 | 0.12 | -0.04 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.00 | 2.62 | 2.95 | 2.79 | 2.70 | +0.35 | +14.90% | 0.09 | 336 | 731 | 0.64 | -0.83 | 0.10 | -0.04 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.50 | 2.90 | 3.55 | 3.23 | 3.00 | +0.21 | +7.53% | 0.10 | 7 | 329 | 0.85 | -0.87 | 0.08 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.00 | 3.50 | 3.85 | 3.68 | 3.62 | +0.47 | +14.93% | 0.11 | 150 | 1,040 | 0.75 | -0.90 | 0.07 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.50 | 3.75 | 4.35 | 4.05 | 4.17 | +0.52 | +14.25% | 0.12 | 21 | 100 | 0.82 | -0.91 | 0.06 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.00 | 4.50 | 4.80 | 4.65 | 4.59 | +0.64 | +16.21% | 0.14 | 59 | 314 | 0.82 | -0.94 | 0.05 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.50 | 4.60 | 5.45 | 5.03 | 4.65 | +0.15 | +3.34% | 0.15 | 20 | 137 | 1.03 | -0.95 | 0.04 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.00 | 5.45 | 5.80 | 5.63 | 5.18 | -0.02 | -0.39% | 0.16 | 17 | 284 | 0.93 | -0.95 | 0.03 | -0.02 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.50 | 5.60 | 6.45 | 6.03 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 194 | 1.15 | -0.97 | 0.02 | -0.01 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 36.00 | 6.10 | 7.00 | 6.55 | 6.79 | +0.79 | +13.17% | 0.18 | 22 | 241 | 1.26 | -0.97 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.50 | 6.60 | 7.45 | 7.03 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.26 | -0.98 | 0.02 | -0.01 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 37.00 | 7.20 | 8.00 | 7.60 | 7.55 | +1.00 | +15.27% | 0.21 | 7 | 225 | 1.37 | -0.98 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.50 | 7.60 | 8.45 | 8.03 | 7.33 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.37 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 38.00 | 8.40 | 8.80 | 8.60 | 8.35 | +0.67 | +8.73% | 0.23 | 107 | 273 | 1.16 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.50 | 8.60 | 9.45 | 9.03 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 39.00 | 9.40 | 9.80 | 9.60 | 9.12 | +1.52 | +20.00% | 0.25 | 5 | 434 | 1.25 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 40.00 | 10.45 | 10.75 | 10.60 | 10.67 | +0.72 | +7.24% | 0.27 | 60 | 279 | 1.33 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 41.00 | 11.40 | 11.85 | 11.63 | 11.65 | +1.08 | +10.22% | 0.28 | 55 | 65 | 1.41 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 42.00 | 12.30 | 12.85 | 12.58 | 11.67 | +1.07 | +10.10% | 0.30 | 1 | 23 | 1.65 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 43.00 | 13.10 | 13.95 | 13.53 | 11.48 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.87 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 44.00 | 14.10 | 14.95 | 14.53 | 13.85 | +1.27 | +10.10% | 0.33 | 1 | 6 | 1.95 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 45.00 | 15.10 | 15.95 | 15.53 | 14.64 | 0.00 | 0.00% | 0.35 | 0 | 34 | 2.03 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 46.00 | 16.10 | 16.95 | 16.53 | 11.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:54 PM EST |
| 47.00 | 17.10 | 17.95 | 17.53 | 12.23 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:54 PM EST |
| 48.00 | 18.10 | 18.95 | 18.53 | 16.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 49.00 | 19.10 | 19.95 | 19.53 | 16.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 3:59:54 PM EST |
| 50.00 | 20.10 | 20.95 | 20.53 | 17.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 51.00 | 21.10 | 21.95 | 21.53 | 19.34 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 52.00 | 22.10 | 22.95 | 22.53 | 17.56 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:54 PM EST |
| 53.00 | 23.10 | 23.95 | 23.53 | 14.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 3:59:54 PM EST |
| 54.00 | 24.10 | 24.95 | 24.53 | 21.87 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 3:59:54 PM EST |
| 55.00 | 25.10 | 25.95 | 25.53 | 16.12 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/18/2025 3:59:54 PM EST |
| 56.00 | 26.10 | 26.95 | 26.53 | 23.22 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 3:59:54 PM EST |
| 57.00 | 27.10 | 27.95 | 27.53 | 24.62 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 3:59:54 PM EST |
| 58.00 | 28.10 | 28.95 | 28.53 | % | 0.49 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 59.00 | 29.10 | 29.95 | 29.53 | % | 0.50 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 60.00 | 30.10 | 30.95 | 30.53 | 21.29 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 3:59:54 PM EST |
| 61.00 | 31.10 | 31.95 | 31.53 | % | 0.52 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 62.00 | 32.10 | 32.95 | 32.53 | % | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 63.00 | 33.10 | 33.95 | 33.53 | % | 0.53 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 64.00 | 34.10 | 34.95 | 34.53 | % | 0.54 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 65.00 | 35.10 | 35.95 | 35.53 | % | 0.55 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 70.00 | 40.10 | 40.95 | 40.53 | % | 0.58 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 75.00 | 45.10 | 45.95 | 45.53 | % | 0.61 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 80.00 | 50.10 | 50.95 | 50.53 | % | 0.63 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 85.00 | 55.10 | 55.95 | 55.53 | % | 0.65 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST |