Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $50.36 as of 7/10/2025 10:37:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.25 | 25.55 | 25.40 | 25.45 | +1.89 | +8.03% | 1.02 | 2 | 66 | 6.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 20.25 | 20.50 | 20.38 | 18.71 | 0.00 | 0.00% | 0.68 | 0 | 50 | 5.01 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 19.15 | 19.60 | 19.38 | 18.16 | 0.00 | 0.00% | 0.63 | 0 | 14 | 4.73 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 32.00 | 18.30 | 18.65 | 18.48 | 17.30 | 0.00 | 0.00% | 0.58 | 0 | 16 | 4.46 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 33.00 | 17.30 | 17.55 | 17.43 | 16.03 | 0.00 | 0.00% | 0.53 | 0 | 23 | 5.21 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 34.00 | 16.30 | 16.60 | 16.45 | 16.03 | +1.12 | +7.52% | 0.48 | 1 | 21 | 3.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 35.00 | 15.30 | 15.45 | 15.38 | 15.35 | +0.99 | +6.90% | 0.44 | 10 | 52 | 3.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 36.00 | 14.30 | 14.50 | 14.40 | 14.32 | +1.27 | +9.74% | 0.40 | 16 | 157 | 3.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 36.50 | 13.75 | 13.95 | 13.85 | % | 0.38 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 37.00 | 13.30 | 13.50 | 13.40 | 13.09 | 0.00 | 0.00% | 0.36 | 0 | 174 | 3.19 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 37.50 | 12.80 | 13.00 | 12.90 | % | 0.34 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 38.00 | 12.30 | 12.45 | 12.38 | 12.40 | +1.21 | +10.82% | 0.33 | 2 | 398 | 2.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 38.50 | 11.75 | 12.00 | 11.88 | 12.40 | % | 0.31 | 4 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 39.00 | 11.30 | 11.50 | 11.40 | 11.30 | +1.30 | +13.00% | 0.29 | 18 | 368 | 2.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 39.50 | 10.70 | 11.00 | 10.85 | 11.20 | +1.50 | +15.47% | 0.27 | 5 | 15 | 2.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 40.00 | 10.30 | 10.45 | 10.38 | 10.51 | +0.66 | +6.71% | 0.26 | 30 | 529 | 2.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 40.50 | 9.80 | 10.00 | 9.90 | 9.82 | +1.50 | +18.03% | 0.24 | 1 | 36 | 2.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 41.00 | 9.30 | 9.50 | 9.40 | 9.42 | +1.07 | +12.82% | 0.23 | 21 | 408 | 2.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 41.50 | 8.75 | 9.00 | 8.88 | 8.55 | +0.71 | +9.06% | 0.21 | 1 | 89 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 42.00 | 8.30 | 8.50 | 8.40 | 8.07 | +0.77 | +10.55% | 0.20 | 21 | 1,186 | 2.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 42.50 | 7.80 | 8.00 | 7.90 | 8.29 | +0.59 | +7.67% | 0.19 | 11 | 160 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 43.00 | 7.30 | 7.50 | 7.40 | 7.12 | -0.06 | -0.84% | 0.17 | 59 | 885 | 1.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 43.50 | 6.85 | 6.95 | 6.90 | 6.70 | +0.10 | +1.52% | 0.16 | 12 | 154 | 1.71 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 44.00 | 6.35 | 6.45 | 6.40 | 6.57 | +0.72 | +12.31% | 0.15 | 48 | 1,095 | 1.60 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 44.50 | 5.85 | 6.00 | 5.93 | 6.10 | +0.54 | +9.72% | 0.13 | 19 | 984 | 1.49 | 0.98 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 45.00 | 5.35 | 5.45 | 5.40 | 5.25 | +0.43 | +8.93% | 0.12 | 318 | 1,795 | 1.38 | 0.98 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 45.50 | 4.80 | 5.00 | 4.90 | 4.89 | +0.32 | +7.01% | 0.11 | 19 | 504 | 1.41 | 0.97 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 46.00 | 4.35 | 4.50 | 4.43 | 4.02 | +0.10 | +2.56% | 0.10 | 632 | 945 | 1.16 | 0.96 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 46.50 | 3.85 | 4.00 | 3.93 | 3.60 | +0.07 | +1.99% | 0.08 | 85 | 676 | 1.05 | 0.95 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 47.00 | 3.35 | 3.65 | 3.50 | 3.36 | +0.18 | +5.66% | 0.07 | 702 | 2,878 | 0.94 | 0.92 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 47.50 | 2.88 | 2.97 | 2.93 | 2.98 | +0.23 | +8.37% | 0.06 | 576 | 2,339 | 0.70 | 0.90 | 0.07 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 48.00 | 2.39 | 2.50 | 2.45 | 2.40 | +0.13 | +5.73% | 0.05 | 1,037 | 3,203 | 0.67 | 0.88 | 0.10 | -0.13 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 48.50 | 1.94 | 2.00 | 1.97 | 2.00 | +0.23 | +13.00% | 0.04 | 307 | 1,057 | 0.63 | 0.85 | 0.13 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.00 | 1.52 | 1.58 | 1.55 | 1.58 | +0.03 | +1.94% | 0.03 | 8,429 | 10,752 | 0.61 | 0.81 | 0.17 | -0.18 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.50 | 1.13 | 1.19 | 1.16 | 1.20 | -0.05 | -4.00% | 0.02 | 1,309 | 1,107 | 0.61 | 0.73 | 0.23 | -0.25 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 50.00 | 0.82 | 0.85 | 0.84 | 0.82 | -0.14 | -14.59% | 0.02 | 12,231 | 40,546 | 0.60 | 0.61 | 0.27 | -0.29 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 51.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.19 | -33.34% | 0.01 | 18,187 | 34,214 | 0.60 | 0.35 | 0.24 | -0.29 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 52.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.17 | -51.52% | 0.00 | 21,468 | 16,241 | 0.63 | 0.18 | 0.15 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 53.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 8,294 | 7,096 | 0.69 | 0.08 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 54.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 4,742 | 37,868 | 0.75 | 0.04 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 8,141 | 20,235 | 0.87 | 0.02 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 56.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 832 | 10,435 | 1.02 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 508 | 1,787 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 92 | 966 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 259 | 414 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 611 | 7,876 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 2,123 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 102 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,072 | 1.81 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 779 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 934 | 2.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 993 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 15,854 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,095 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,711 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,309 | 2.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 97 | 1,543 | 2.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 1,980 | 2.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 241 | 1,442 | 2.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 222 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 272 | 803 | 2.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 161 | 1,255 | 2.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 39.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.97 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3,890 | 5,546 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 40.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 377 | 1.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 79 | 1,028 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 41.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 193 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 382 | 6,137 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 42.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 478 | 580 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 331 | 1,560 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 43.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 398 | 1,404 | 1.26 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 495 | 2,134 | 1.27 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 44.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 96 | 1,910 | 1.18 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,135 | 3,740 | 1.12 | -0.02 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 45.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 359 | 1,984 | 1.03 | -0.03 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 46.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 598 | 2,604 | 0.97 | -0.04 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 46.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 346 | 1,882 | 0.86 | -0.05 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 47.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 802 | 3,058 | 0.81 | -0.08 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 47.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 976 | 2,663 | 0.75 | -0.10 | 0.07 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 48.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 0.00 | 1,624 | 3,196 | 0.68 | -0.12 | 0.10 | -0.13 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 48.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.27 | -72.98% | 0.00 | 563 | 1,768 | 0.64 | -0.15 | 0.13 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.33 | -66.00% | 0.00 | 2,660 | 2,307 | 0.61 | -0.19 | 0.17 | -0.18 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.50 | 0.27 | 0.31 | 0.29 | 0.28 | -0.43 | -60.57% | 0.01 | 4,337 | 425 | 0.61 | -0.27 | 0.23 | -0.25 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 50.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.49 | -51.58% | 0.01 | 5,638 | 3,112 | 0.60 | -0.39 | 0.27 | -0.29 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 51.00 | 0.98 | 1.02 | 1.00 | 1.00 | -0.52 | -34.22% | 0.02 | 1,971 | 424 | 0.61 | -0.65 | 0.24 | -0.29 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 52.00 | 1.71 | 1.87 | 1.79 | 1.74 | -0.58 | -25.00% | 0.03 | 175 | 265 | 0.63 | -0.82 | 0.15 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 53.00 | 2.56 | 2.73 | 2.65 | 2.67 | -0.63 | -19.10% | 0.05 | 81 | 54 | 0.84 | -0.92 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 54.00 | 3.55 | 3.75 | 3.65 | 3.76 | -0.34 | -8.30% | 0.07 | 73 | 15 | 0.98 | -0.96 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 55.00 | 4.50 | 4.75 | 4.63 | 4.40 | -0.78 | -15.06% | 0.08 | 57 | 30 | 1.39 | -0.98 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 56.00 | 5.45 | 5.80 | 5.63 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.35 | -0.99 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 6.55 | 6.70 | 6.63 | 6.75 | -0.25 | -3.58% | 0.12 | 8 | 4 | 1.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 58.00 | 7.50 | 7.80 | 7.65 | 10.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 59.00 | 8.50 | 8.75 | 8.63 | 12.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 60.00 | 9.40 | 9.90 | 9.65 | 11.78 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 10.55 | 11.65 | 11.10 | 10.25 | -0.80 | -7.24% | 0.18 | 5 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 11.55 | 12.30 | 11.93 | 13.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 12.50 | 12.85 | 12.68 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 13.50 | 13.85 | 13.68 | 15.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 14.45 | 14.75 | 14.60 | 18.25 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.18 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 15.45 | 15.80 | 15.63 | 16.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 16.45 | 16.90 | 16.68 | 17.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 17.45 | 17.85 | 17.65 | % | 0.26 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 69.00 | 18.45 | 18.85 | 18.65 | % | 0.27 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 70.00 | 19.50 | 19.75 | 19.63 | 21.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |