Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $49.08 as of 7/1/2025 5:43:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.05 | 22.40 | 24.70 | 0.00 | 0.00% | 0 | 63 | 4.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 30.00 | 17.10 | 17.35 | 19.35 | 0.00 | 0.00% | 0 | 54 | 3.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 30.50 | 16.45 | 17.00 | 18.65 | 0.00 | 0.00% | 0 | 8 | 3.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:06 PM EST |
| 31.00 | 16.15 | 16.50 | 16.90 | -1.37 | -7.50% | 1 | 20 | 3.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 31.50 | 15.45 | 15.85 | 18.45 | 0.00 | 0.00% | 0 | 28 | 3.55 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 32.00 | 15.15 | 15.50 | 15.55 | -1.70 | -9.86% | 23 | 19 | 2.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 32.50 | 14.60 | 15.00 | 16.90 | 0.00 | 0.00% | 0 | 9 | 2.79 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 33.00 | 14.15 | 14.50 | 15.15 | -1.10 | -6.77% | 2 | 43 | 2.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 33.50 | 13.60 | 14.00 | 15.75 | 0.00 | 0.00% | 0 | 28 | 2.96 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 34.00 | 13.10 | 13.45 | 14.37 | -0.98 | -6.39% | 10 | 57 | 2.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 34.50 | 12.60 | 12.90 | 14.30 | 0.00 | 0.00% | 0 | 7 | 2.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:06 PM EST |
| 35.00 | 12.05 | 12.35 | 12.70 | -1.80 | -12.42% | 115 | 151 | 2.07 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 35.50 | 11.50 | 12.00 | 11.64 | -1.41 | -10.81% | 3 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 36.00 | 11.05 | 11.45 | 12.50 | -1.45 | -10.40% | 16 | 234 | 2.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 36.50 | 10.55 | 10.85 | 12.00 | -1.20 | -9.10% | 35 | 131 | 2.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 37.00 | 10.15 | 10.35 | 10.50 | -1.70 | -13.94% | 29 | 143 | 1.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 37.50 | 9.60 | 9.95 | 10.01 | -1.54 | -13.34% | 2 | 15 | 2.01 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 38.00 | 9.10 | 9.35 | 9.70 | -1.33 | -12.06% | 9 | 317 | 1.92 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 38.50 | 8.55 | 8.95 | 11.05 | 0.00 | 0.00% | 0 | 60 | 1.95 | 0.99 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 39.00 | 8.05 | 8.40 | 8.62 | -1.88 | -17.91% | 74 | 167 | 1.59 | 0.99 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 39.50 | 7.55 | 7.85 | 8.05 | +0.17 | +2.16% | 7 | 88 | 1.51 | 0.98 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 40.00 | 7.20 | 7.45 | 7.30 | -2.10 | -22.34% | 482 | 539 | 1.42 | 0.98 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 40.50 | 6.55 | 6.90 | 6.82 | -1.69 | -19.86% | 22 | 242 | 1.46 | 0.97 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 41.00 | 6.20 | 6.40 | 6.55 | -1.65 | -20.13% | 54 | 296 | 1.25 | 0.96 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 41.50 | 5.70 | 5.85 | 6.25 | -1.55 | -19.88% | 76 | 275 | 1.17 | 0.95 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 42.00 | 5.10 | 5.45 | 5.50 | -1.80 | -24.66% | 759 | 1,077 | 1.08 | 0.94 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 42.50 | 4.60 | 4.90 | 5.89 | -0.69 | -10.49% | 80 | 459 | 1.00 | 0.93 | 0.04 | -0.10 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 43.00 | 4.20 | 4.45 | 4.56 | -1.77 | -27.97% | 94 | 525 | 1.01 | 0.91 | 0.04 | -0.11 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 43.50 | 3.75 | 3.90 | 4.80 | -1.22 | -20.27% | 12 | 328 | 0.92 | 0.89 | 0.05 | -0.15 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 44.00 | 3.30 | 3.40 | 3.51 | -1.89 | -35.00% | 300 | 864 | 0.72 | 0.88 | 0.06 | -0.16 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 44.50 | 2.81 | 2.96 | 3.65 | -1.35 | -27.00% | 341 | 1,985 | 0.69 | 0.85 | 0.07 | -0.17 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 45.00 | 2.38 | 2.50 | 2.70 | -1.84 | -40.53% | 251 | 3,976 | 0.67 | 0.82 | 0.09 | -0.17 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 45.50 | 1.99 | 2.09 | 2.07 | -2.08 | -50.12% | 347 | 1,134 | 0.66 | 0.78 | 0.11 | -0.18 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 46.00 | 1.62 | 1.71 | 1.90 | -1.80 | -48.65% | 950 | 2,188 | 0.66 | 0.72 | 0.14 | -0.19 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 46.50 | 1.31 | 1.37 | 1.57 | -1.48 | -48.53% | 519 | 1,626 | 0.67 | 0.64 | 0.16 | -0.21 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 47.00 | 1.02 | 1.08 | 1.10 | -1.52 | -58.02% | 1,619 | 3,343 | 0.65 | 0.55 | 0.18 | -0.23 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 47.50 | 0.80 | 0.83 | 0.85 | -1.39 | -62.06% | 2,591 | 915 | 0.67 | 0.46 | 0.18 | -0.23 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 48.00 | 0.60 | 0.63 | 0.60 | -1.24 | -67.40% | 10,144 | 4,728 | 0.67 | 0.38 | 0.17 | -0.23 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 48.50 | 0.45 | 0.46 | 0.47 | -1.09 | -69.88% | 2,905 | 2,106 | 0.67 | 0.30 | 0.16 | -0.22 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 49.00 | 0.33 | 0.36 | 0.34 | -0.96 | -73.85% | 7,358 | 6,357 | 0.69 | 0.24 | 0.14 | -0.20 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 49.50 | 0.25 | 0.27 | 0.26 | -0.85 | -76.58% | 2,762 | 5,101 | 0.70 | 0.18 | 0.12 | -0.18 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 50.00 | 0.19 | 0.20 | 0.20 | -0.68 | -77.28% | 14,108 | 26,430 | 0.72 | 0.14 | 0.10 | -0.16 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 51.00 | 0.10 | 0.12 | 0.12 | -0.48 | -80.00% | 3,978 | 30,604 | 0.75 | 0.08 | 0.07 | -0.11 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 52.00 | 0.07 | 0.08 | 0.08 | -0.31 | -79.49% | 20,277 | 20,722 | 0.82 | 0.04 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 53.00 | 0.05 | 0.06 | 0.05 | -0.21 | -80.77% | 2,264 | 4,284 | 0.89 | 0.02 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 54.00 | 0.03 | 0.05 | 0.05 | -0.14 | -73.69% | 1,576 | 13,481 | 0.94 | 0.01 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 55.00 | 0.03 | 0.04 | 0.03 | -0.10 | -76.93% | 5,848 | 8,438 | 1.00 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 56.00 | 0.02 | 0.03 | 0.02 | -0.08 | -80.00% | 525 | 11,227 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 0.02 | 0.03 | -0.04 | -57.15% | 9,759 | 27,068 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 313 | 1,106 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 15 | 630 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 3,334 | 8,312 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 309 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 62.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 150 | 3,355 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 63.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 63 | 326 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 64.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 296 | 2,667 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 66.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 185 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 67.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:06 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 163 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 705 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 8 | 12,008 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 3,334 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 210 | 1,559 | 2.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 61 | 892 | 2.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 127 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 121 | 1,706 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 20 | 2.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 42 | 502 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,276 | 2.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 2,050 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 34.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:06 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 38 | 2,075 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 35.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 475 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 36.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 361 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 427 | 1,461 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 37.50 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 107 | 295 | 1.42 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 38.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 358 | 982 | 1.35 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 38.50 | 0.01 | 0.03 | 0.04 | +0.01 | +33.34% | 12 | 272 | 1.28 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 39.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 30 | 1,411 | 1.28 | -0.01 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 39.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 14 | 1,145 | 1.23 | -0.02 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1,234 | 5,153 | 1.15 | -0.02 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 40.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 12 | 333 | 1.07 | -0.03 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 321 | 2,170 | 1.00 | -0.04 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 41.50 | 0.03 | 0.07 | 0.04 | -0.03 | -42.86% | 31 | 585 | 0.97 | -0.05 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 42.00 | 0.04 | 0.06 | 0.06 | -0.03 | -33.34% | 3,194 | 4,050 | 0.91 | -0.06 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 42.50 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 146 | 683 | 0.85 | -0.07 | 0.04 | -0.10 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 43.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 515 | 2,456 | 0.83 | -0.09 | 0.04 | -0.11 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 43.50 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 377 | 755 | 0.76 | -0.11 | 0.05 | -0.15 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 44.00 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 6,751 | 1,808 | 0.74 | -0.12 | 0.06 | -0.16 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 44.50 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 1,381 | 1,346 | 0.70 | -0.15 | 0.07 | -0.17 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 45.00 | 0.21 | 0.23 | 0.22 | +0.03 | +15.79% | 5,660 | 3,743 | 0.70 | -0.18 | 0.09 | -0.17 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 45.50 | 0.29 | 0.32 | 0.31 | +0.07 | +29.17% | 1,462 | 1,003 | 0.67 | -0.22 | 0.11 | -0.18 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 46.00 | 0.42 | 0.45 | 0.44 | +0.16 | +57.15% | 3,023 | 3,398 | 0.68 | -0.28 | 0.14 | -0.19 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 46.50 | 0.58 | 0.62 | 0.58 | +0.20 | +52.64% | 2,273 | 1,254 | 0.67 | -0.36 | 0.16 | -0.21 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 47.00 | 0.80 | 0.83 | 0.82 | +0.33 | +67.35% | 3,459 | 2,797 | 0.67 | -0.45 | 0.18 | -0.23 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 47.50 | 1.05 | 1.11 | 1.05 | +0.43 | +69.36% | 2,554 | 1,352 | 0.67 | -0.54 | 0.18 | -0.23 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 48.00 | 1.35 | 1.41 | 1.36 | +0.55 | +67.91% | 2,679 | 4,202 | 0.68 | -0.62 | 0.17 | -0.23 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 48.50 | 1.70 | 1.78 | 1.69 | +0.68 | +67.33% | 1,155 | 2,080 | 0.70 | -0.70 | 0.16 | -0.22 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 49.00 | 2.07 | 2.18 | 1.99 | +0.74 | +59.20% | 1,151 | 2,417 | 0.71 | -0.76 | 0.14 | -0.20 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 49.50 | 2.39 | 2.55 | 2.42 | +0.91 | +60.27% | 216 | 1,709 | 0.63 | -0.82 | 0.12 | -0.18 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 50.00 | 2.88 | 3.10 | 2.90 | +1.08 | +59.35% | 1,676 | 2,267 | 0.74 | -0.86 | 0.10 | -0.16 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 51.00 | 3.80 | 3.95 | 2.92 | +0.47 | +19.19% | 212 | 341 | 0.72 | -0.92 | 0.07 | -0.11 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 52.00 | 4.75 | 5.05 | 3.65 | +0.35 | +10.61% | 48 | 143 | 0.92 | -0.96 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 53.00 | 5.55 | 6.05 | 5.90 | +1.70 | +40.48% | 18 | 39 | 1.06 | -0.98 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 54.00 | 6.60 | 6.95 | 6.40 | +1.34 | +26.49% | 23 | 61 | 1.29 | -0.99 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 55.00 | 7.60 | 7.95 | 6.70 | +0.85 | +14.53% | 37 | 223 | 1.21 | -0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 56.00 | 8.65 | 9.05 | 8.65 | +1.84 | +27.02% | 9 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 57.00 | 9.55 | 10.90 | 8.49 | +0.69 | +8.85% | 13 | 62 | 2.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 58.00 | 10.45 | 12.40 | 10.15 | % | 1 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST | |
| 59.00 | 11.45 | 13.40 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:06 PM EST | |||
| 60.00 | 12.50 | 14.40 | 12.01 | +1.46 | +13.84% | 1 | 36 | 3.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:06 PM EST |
| 61.00 | 13.55 | 15.60 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:06 PM EST | |||
| 62.00 | 14.45 | 16.65 | 12.65 | 0.00 | 0.00% | 0 | 3 | 4.28 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |
| 63.00 | 15.55 | 17.40 | 14.60 | 0.00 | 0.00% | 0 | 8 | 4.42 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:06 PM EST |
| 64.00 | 16.45 | 18.25 | 16.50 | 0.00 | 0.00% | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:06 PM EST |
| 65.00 | 17.50 | 19.40 | 19.80 | 0.00 | 0.00% | 0 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:06 PM EST |
| 66.00 | 18.55 | 20.40 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:06 PM EST | |||
| 67.00 | 19.45 | 21.40 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:06 PM EST | |||
| 68.00 | 20.50 | 22.65 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:06 PM EST | |||
| 69.00 | 21.60 | 23.60 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:06 PM EST | |||
| 70.00 | 22.50 | 24.40 | 20.35 | 0.00 | 0.00% | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:06 PM EST |