Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $56.64 as of 8/1/2025 8:50:30 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 | 31.10 | 32.20 | 31.65 | 31.07 | -3.00 | -8.81% | 1.27 | 2 | 37 | 3.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 30.00 | 26.20 | 28.40 | 27.30 | 26.28 | -5.07 | -16.18% | 0.91 | 9 | 28 | 4.29 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 34.50 | 22.25 | 23.50 | 22.88 | 22.20 | -4.50 | -16.86% | 0.66 | 19 | 7 | 2.78 | 0.98 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 35.00 | 21.45 | 22.35 | 21.90 | 24.70 | 0.00 | 0.00% | 0.63 | 0 | 73 | 2.62 | 0.98 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 35.50 | 20.85 | 23.10 | 21.98 | 20.73 | -4.76 | -18.68% | 0.62 | 3 | 2 | 3.52 | 0.98 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 36.00 | 20.05 | 21.00 | 20.53 | 20.05 | -3.86 | -16.15% | 0.57 | 68 | 84 | 2.10 | 0.97 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 36.50 | 20.15 | 20.65 | 20.40 | 20.12 | -3.73 | -15.64% | 0.56 | 8 | 6 | 1.70 | 0.97 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 37.00 | 19.70 | 20.05 | 19.88 | 19.41 | -5.16 | -21.01% | 0.54 | 16 | 145 | 2.32 | 0.97 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 37.50 | 18.90 | 21.20 | 20.05 | 19.57 | -4.60 | -19.04% | 0.53 | 3 | 1 | 3.28 | 0.96 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 38.00 | 18.30 | 19.70 | 19.00 | 18.88 | -4.23 | -18.31% | 0.50 | 4 | 89 | 1.95 | 0.96 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 38.50 | 17.95 | 18.95 | 18.45 | 17.96 | -5.10 | -22.12% | 0.48 | 2 | 45 | 2.28 | 0.96 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 39.00 | 17.50 | 18.40 | 17.95 | 17.52 | -4.39 | -20.04% | 0.46 | 13 | 76 | 2.18 | 0.95 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 39.50 | 17.05 | 18.05 | 17.55 | 17.10 | -4.94 | -22.42% | 0.44 | 2 | 10 | 2.49 | 0.95 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 40.00 | 16.90 | 17.20 | 17.05 | 16.59 | -2.26 | -11.99% | 0.43 | 111 | 197 | 1.67 | 0.94 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 40.50 | 16.00 | 18.25 | 17.13 | 17.14 | -3.88 | -18.46% | 0.42 | 1 | 25 | 2.86 | 0.94 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 41.00 | 15.85 | 16.40 | 16.13 | 15.88 | -2.85 | -15.22% | 0.39 | 8 | 168 | 1.99 | 0.93 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 41.50 | 15.05 | 17.30 | 16.18 | 15.60 | -4.36 | -21.85% | 0.39 | 1 | 17 | 2.75 | 0.93 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 42.00 | 14.50 | 15.25 | 14.88 | 14.40 | -5.10 | -26.16% | 0.35 | 42 | 197 | 1.20 | 0.92 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 42.50 | 14.20 | 15.85 | 15.03 | 14.62 | -3.92 | -21.15% | 0.35 | 7 | 7 | 1.62 | 0.92 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 43.00 | 14.00 | 14.30 | 14.15 | 13.80 | -2.40 | -14.82% | 0.33 | 99 | 131 | 1.61 | 0.91 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 43.50 | 12.95 | 13.85 | 13.40 | 13.40 | -4.46 | -24.98% | 0.31 | 50 | 5 | 1.23 | 0.91 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 44.00 | 13.15 | 13.45 | 13.30 | 13.08 | -2.57 | -16.43% | 0.30 | 132 | 187 | 1.55 | 0.90 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 44.50 | 12.30 | 13.95 | 13.13 | 12.44 | -3.11 | -20.00% | 0.30 | 8 | 1 | 1.58 | 0.89 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.00 | 11.65 | 12.40 | 12.03 | 12.20 | -2.90 | -19.21% | 0.27 | 94 | 407 | 1.26 | 0.89 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.50 | 11.65 | 11.90 | 11.78 | 11.30 | -5.17 | -31.39% | 0.26 | 56 | 6 | 1.37 | 0.88 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 46.00 | 11.20 | 11.45 | 11.33 | 11.30 | -3.46 | -23.45% | 0.25 | 231 | 275 | 1.33 | 0.87 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 46.50 | 10.85 | 11.05 | 10.95 | 10.93 | -2.08 | -15.99% | 0.24 | 5 | 59 | 1.36 | 0.86 | 0.02 | -0.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 47.00 | 10.40 | 10.55 | 10.48 | 10.45 | -1.99 | -16.00% | 0.22 | 93 | 489 | 1.34 | 0.85 | 0.02 | -0.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 47.50 | 10.00 | 10.15 | 10.08 | 9.38 | -3.67 | -28.13% | 0.21 | 11 | 113 | 1.33 | 0.84 | 0.02 | -0.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 48.00 | 9.55 | 9.70 | 9.63 | 9.55 | -3.25 | -25.40% | 0.20 | 89 | 227 | 1.31 | 0.83 | 0.02 | -0.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 48.50 | 9.15 | 9.30 | 9.23 | 8.90 | -3.43 | -27.82% | 0.19 | 50 | 59 | 1.27 | 0.82 | 0.02 | -0.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 49.00 | 8.75 | 8.85 | 8.80 | 8.80 | -1.71 | -16.27% | 0.18 | 86 | 641 | 1.29 | 0.81 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 49.50 | 8.35 | 8.45 | 8.40 | 8.14 | -3.30 | -28.85% | 0.17 | 26 | 84 | 1.29 | 0.80 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 50.00 | 7.95 | 8.10 | 8.03 | 8.02 | -1.63 | -16.90% | 0.16 | 386 | 2,316 | 1.28 | 0.79 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 51.00 | 7.15 | 7.30 | 7.23 | 7.06 | -1.88 | -21.03% | 0.14 | 350 | 700 | 1.24 | 0.76 | 0.03 | -0.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 52.00 | 6.45 | 6.60 | 6.53 | 6.36 | -2.22 | -25.88% | 0.13 | 308 | 801 | 1.24 | 0.73 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 53.00 | 5.80 | 5.90 | 5.85 | 5.83 | -1.40 | -19.37% | 0.11 | 1,801 | 1,368 | 1.23 | 0.69 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 54.00 | 5.15 | 5.30 | 5.23 | 5.14 | -1.55 | -23.17% | 0.10 | 440 | 1,756 | 1.22 | 0.65 | 0.04 | -0.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 55.00 | 4.60 | 4.70 | 4.65 | 4.65 | -1.46 | -23.90% | 0.08 | 1,036 | 14,191 | 1.21 | 0.61 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 56.00 | 4.05 | 4.20 | 4.13 | 4.12 | -1.34 | -24.55% | 0.07 | 3,536 | 1,567 | 1.21 | 0.56 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 57.00 | 3.60 | 3.70 | 3.65 | 3.64 | -1.24 | -25.41% | 0.06 | 4,922 | 1,440 | 1.20 | 0.52 | 0.05 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 58.00 | 3.15 | 3.25 | 3.20 | 3.20 | -1.10 | -25.59% | 0.06 | 2,010 | 1,935 | 1.20 | 0.47 | 0.05 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 59.00 | 2.76 | 2.82 | 2.79 | 2.82 | -1.08 | -27.70% | 0.05 | 2,604 | 1,616 | 1.20 | 0.43 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 60.00 | 2.40 | 2.45 | 2.43 | 2.45 | -0.95 | -27.95% | 0.04 | 9,234 | 10,067 | 1.19 | 0.39 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 61.00 | 2.08 | 2.13 | 2.11 | 2.09 | -0.89 | -29.87% | 0.03 | 28,298 | 4,647 | 1.20 | 0.36 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 62.00 | 1.81 | 1.85 | 1.83 | 1.82 | -0.77 | -29.73% | 0.03 | 2,045 | 2,640 | 1.20 | 0.32 | 0.04 | -0.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 63.00 | 1.56 | 1.61 | 1.59 | 1.59 | -0.69 | -30.27% | 0.03 | 2,068 | 33,548 | 1.20 | 0.29 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 64.00 | 1.34 | 1.40 | 1.37 | 1.37 | -0.62 | -31.16% | 0.02 | 1,057 | 4,588 | 1.20 | 0.26 | 0.03 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 65.00 | 1.15 | 1.20 | 1.18 | 1.18 | -0.55 | -31.80% | 0.02 | 3,983 | 10,215 | 1.20 | 0.24 | 0.03 | -0.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 66.00 | 1.00 | 1.05 | 1.03 | 1.00 | -0.49 | -32.89% | 0.02 | 27,907 | 1,874 | 1.21 | 0.22 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 67.00 | 0.85 | 0.91 | 0.88 | 0.88 | -0.42 | -32.31% | 0.01 | 1,027 | 4,300 | 1.22 | 0.19 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 68.00 | 0.73 | 0.79 | 0.76 | 0.76 | -0.36 | -32.15% | 0.01 | 1,487 | 34,930 | 1.22 | 0.17 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 69.00 | 0.64 | 0.69 | 0.67 | 0.64 | -0.32 | -33.34% | 0.01 | 597 | 2,795 | 1.23 | 0.15 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 70.00 | 0.55 | 0.59 | 0.57 | 0.55 | -0.28 | -33.74% | 0.01 | 2,868 | 10,753 | 1.24 | 0.14 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 71.00 | 0.47 | 0.52 | 0.50 | 0.48 | -0.23 | -32.40% | 0.01 | 243 | 223 | 1.25 | 0.12 | 0.02 | -0.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 72.00 | 0.41 | 0.45 | 0.43 | 0.42 | -0.23 | -35.39% | 0.01 | 617 | 606 | 1.26 | 0.11 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 73.00 | 0.36 | 0.39 | 0.38 | 0.39 | -0.37 | -48.69% | 0.01 | 130 | 384 | 1.27 | 0.09 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 74.00 | 0.31 | 0.34 | 0.33 | 0.30 | -0.16 | -34.79% | 0.00 | 127 | 158 | 1.27 | 0.08 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 75.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.10 | -25.00% | 0.00 | 586 | 1,404 | 1.29 | 0.07 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 76.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.30 | -53.58% | 0.00 | 66 | 59 | 1.29 | 0.06 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 77.00 | 0.22 | 0.23 | 0.23 | 0.25 | -0.13 | -34.22% | 0.00 | 19 | 236 | 1.31 | 0.05 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 78.00 | 0.19 | 0.20 | 0.20 | 0.21 | -0.09 | -30.00% | 0.00 | 14 | 219 | 1.32 | 0.05 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 79.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 0.00 | 74 | 87 | 1.32 | 0.04 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 80.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 746 | 2,920 | 1.36 | 0.04 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 81.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 30 | 285 | 1.37 | 0.03 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 82.00 | 0.05 | 0.17 | 0.11 | 0.13 | -0.10 | -43.48% | 0.00 | 11 | 67 | 1.33 | 0.03 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 83.00 | 0.06 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 0.00 | 60 | 177 | 1.38 | 0.02 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 49 | 235 | 1.49 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 85.00 | 0.05 | 0.17 | 0.11 | 0.09 | -0.07 | -43.75% | 0.00 | 120 | 201 | 1.43 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 86.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 43 | 21 | 1.44 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 87.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 56 | 15 | 1.47 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 88.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 36 | 68 | 1.47 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 89.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 25 | 4 | 1.51 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 90.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 451 | 883 | 1.45 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 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 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 4,243 | 838 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 30.00 | 0.02 | 0.16 | 0.09 | 0.11 | +0.03 | +37.50% | 0.00 | 550 | 7,301 | 2.14 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 34.50 | 0.12 | 0.22 | 0.17 | 0.20 | +0.12 | +150.00% | 0.00 | 357 | 146 | 1.98 | -0.02 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 35.00 | 0.16 | 0.22 | 0.19 | 0.23 | +0.14 | +155.56% | 0.01 | 462 | 1,005 | 1.98 | -0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 35.50 | 0.16 | 0.23 | 0.20 | 0.21 | +0.15 | +250.00% | 0.01 | 276 | 42 | 1.94 | -0.02 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 36.00 | 0.19 | 0.25 | 0.22 | 0.27 | +0.15 | +125.00% | 0.01 | 238 | 763 | 1.91 | -0.03 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 36.50 | 0.22 | 0.26 | 0.24 | 0.28 | +0.17 | +154.55% | 0.01 | 42 | 20 | 1.92 | -0.03 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 37.00 | 0.19 | 0.27 | 0.23 | 0.25 | +0.09 | +56.25% | 0.01 | 516 | 169 | 1.85 | -0.03 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 37.50 | 0.25 | 0.28 | 0.27 | 0.30 | +0.18 | +150.00% | 0.01 | 129 | 141 | 1.85 | -0.04 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 38.00 | 0.26 | 0.29 | 0.28 | 0.27 | +0.18 | +200.00% | 0.01 | 678 | 4,815 | 1.82 | -0.04 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 38.50 | 0.26 | 0.31 | 0.29 | 0.38 | +0.20 | +111.12% | 0.01 | 54 | 37 | 1.78 | -0.04 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 39.00 | 0.28 | 0.34 | 0.31 | 0.28 | +0.16 | +133.34% | 0.01 | 194 | 608 | 1.76 | -0.05 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 39.50 | 0.31 | 0.33 | 0.32 | 0.33 | +0.21 | +175.00% | 0.01 | 339 | 25 | 1.73 | -0.05 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 40.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.14 | +73.69% | 0.01 | 666 | 882 | 1.70 | -0.06 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 40.50 | 0.34 | 0.37 | 0.36 | 0.37 | +0.23 | +164.29% | 0.01 | 57 | 34 | 1.66 | -0.06 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 41.00 | 0.36 | 0.40 | 0.38 | 0.49 | +0.35 | +250.00% | 0.01 | 70 | 245 | 1.64 | -0.07 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 41.50 | 0.39 | 0.42 | 0.41 | 0.44 | +0.28 | +175.00% | 0.01 | 15 | 47 | 1.62 | -0.07 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 42.00 | 0.41 | 0.43 | 0.42 | 0.52 | +0.30 | +136.37% | 0.01 | 119 | 997 | 1.58 | -0.08 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 42.50 | 0.43 | 0.45 | 0.44 | 0.49 | +0.29 | +145.00% | 0.01 | 186 | 32 | 1.55 | -0.08 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 43.00 | 0.46 | 0.48 | 0.47 | 0.51 | +0.28 | +121.74% | 0.01 | 2,467 | 603 | 1.53 | -0.09 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 43.50 | 0.49 | 0.51 | 0.50 | 0.67 | +0.47 | +235.00% | 0.01 | 140 | 22 | 1.51 | -0.09 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 44.00 | 0.52 | 0.55 | 0.54 | 0.53 | +0.26 | +96.30% | 0.01 | 526 | 5,144 | 1.48 | -0.10 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 44.50 | 0.56 | 0.68 | 0.62 | 0.61 | +0.43 | +238.89% | 0.01 | 63 | 24 | 1.46 | -0.11 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.25 | +71.43% | 0.01 | 2,289 | 9,111 | 1.44 | -0.11 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 45.50 | 0.64 | 0.67 | 0.66 | 0.66 | +0.31 | +88.58% | 0.01 | 163 | 139 | 1.42 | -0.12 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 46.00 | 0.68 | 0.72 | 0.70 | 0.70 | +0.27 | +62.80% | 0.02 | 428 | 1,005 | 1.39 | -0.13 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 46.50 | 0.74 | 0.77 | 0.76 | 0.93 | +0.48 | +106.67% | 0.02 | 44 | 193 | 1.38 | -0.14 | 0.02 | -0.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 47.00 | 0.79 | 0.83 | 0.81 | 0.84 | +0.35 | +71.43% | 0.02 | 292 | 779 | 1.36 | -0.15 | 0.02 | -0.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 47.50 | 0.86 | 0.89 | 0.88 | 0.99 | +0.47 | +90.39% | 0.02 | 168 | 377 | 1.34 | -0.16 | 0.02 | -0.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 48.00 | 0.93 | 0.96 | 0.95 | 0.95 | +0.35 | +58.34% | 0.02 | 584 | 669 | 1.33 | -0.17 | 0.02 | -0.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 48.50 | 1.01 | 1.04 | 1.03 | 1.04 | +0.38 | +57.58% | 0.02 | 2,960 | 563 | 1.31 | -0.18 | 0.02 | -0.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 49.00 | 1.09 | 1.13 | 1.11 | 1.12 | +0.42 | +60.00% | 0.02 | 3,006 | 703 | 1.30 | -0.19 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 49.50 | 1.18 | 1.23 | 1.21 | 1.35 | +0.58 | +75.33% | 0.02 | 363 | 231 | 1.28 | -0.20 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 50.00 | 1.30 | 1.34 | 1.32 | 1.30 | +0.49 | +60.50% | 0.03 | 2,252 | 2,293 | 1.28 | -0.21 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 51.00 | 1.53 | 1.58 | 1.56 | 1.58 | +0.58 | +58.00% | 0.03 | 1,059 | 1,362 | 1.26 | -0.24 | 0.03 | -0.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 52.00 | 1.83 | 1.87 | 1.85 | 1.84 | +0.64 | +53.34% | 0.04 | 3,194 | 1,420 | 1.25 | -0.27 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 53.00 | 2.15 | 2.20 | 2.18 | 2.18 | +0.71 | +48.30% | 0.04 | 1,030 | 1,289 | 1.23 | -0.31 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 54.00 | 2.52 | 2.57 | 2.55 | 2.57 | +0.84 | +48.56% | 0.05 | 4,760 | 1,654 | 1.22 | -0.35 | 0.04 | -0.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 55.00 | 2.94 | 2.99 | 2.97 | 2.94 | +0.88 | +42.72% | 0.05 | 2,577 | 1,781 | 1.22 | -0.39 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 56.00 | 3.40 | 3.50 | 3.45 | 3.42 | +0.96 | +39.03% | 0.06 | 3,289 | 4,022 | 1.21 | -0.44 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 57.00 | 3.90 | 4.00 | 3.95 | 3.95 | +1.07 | +37.16% | 0.07 | 1,717 | 1,122 | 1.21 | -0.48 | 0.05 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 58.00 | 4.45 | 4.55 | 4.50 | 4.55 | +1.21 | +36.23% | 0.08 | 810 | 2,365 | 1.21 | -0.53 | 0.05 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 59.00 | 5.05 | 5.15 | 5.10 | 5.30 | +1.54 | +40.96% | 0.09 | 659 | 993 | 1.21 | -0.57 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 60.00 | 5.70 | 5.80 | 5.75 | 5.75 | +1.35 | +30.69% | 0.10 | 2,716 | 2,617 | 1.21 | -0.61 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 61.00 | 6.35 | 6.50 | 6.43 | 6.40 | +1.33 | +26.24% | 0.11 | 317 | 1,300 | 1.20 | -0.64 | 0.04 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 62.00 | 7.10 | 7.20 | 7.15 | 7.59 | +1.99 | +35.54% | 0.12 | 154 | 603 | 1.21 | -0.68 | 0.04 | -0.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 63.00 | 7.85 | 8.00 | 7.93 | 8.22 | +1.83 | +28.64% | 0.13 | 26 | 199 | 1.22 | -0.71 | 0.04 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 64.00 | 8.60 | 8.75 | 8.68 | 8.65 | +3.00 | +53.10% | 0.14 | 58 | 32 | 1.21 | -0.74 | 0.03 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 65.00 | 9.40 | 9.65 | 9.53 | 9.83 | +2.53 | +34.66% | 0.15 | 15 | 90 | 1.21 | -0.76 | 0.03 | -0.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 66.00 | 10.25 | 10.45 | 10.35 | 10.49 | +2.29 | +27.93% | 0.16 | 29 | 9 | 1.22 | -0.78 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 67.00 | 10.95 | 11.65 | 11.30 | 12.16 | +4.51 | +58.96% | 0.17 | 1 | 9 | 1.26 | -0.81 | 0.03 | -0.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 68.00 | 12.00 | 12.70 | 12.35 | 12.53 | +3.48 | +38.46% | 0.18 | 33 | 35 | 1.26 | -0.83 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 69.00 | 12.85 | 13.65 | 13.25 | 13.60 | +3.60 | +36.00% | 0.19 | 30 | 35 | 1.43 | -0.85 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 70.00 | 12.90 | 14.05 | 13.48 | 14.31 | +4.86 | +51.43% | 0.19 | 127 | 113 | 1.31 | -0.86 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 71.00 | 14.65 | 15.55 | 15.10 | % | 0.21 | 0 | 0 | 1.46 | -0.88 | 0.02 | -0.15 | 8/1/2025 3:59:58 PM EST | |||
| 72.00 | 15.10 | 16.85 | 15.98 | % | 0.22 | 0 | 0 | 1.85 | -0.89 | 0.02 | -0.13 | 8/1/2025 3:59:58 PM EST | |||
| 73.00 | 15.95 | 18.40 | 17.18 | % | 0.24 | 0 | 0 | 2.15 | -0.91 | 0.02 | -0.12 | 8/1/2025 3:59:58 PM EST | |||
| 74.00 | 16.80 | 17.75 | 17.28 | 18.10 | % | 0.23 | 105 | 0 | 1.63 | -0.92 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 75.00 | 18.00 | 20.25 | 19.13 | 18.07 | +2.68 | +17.42% | 0.26 | 3 | 6 | 2.21 | -0.93 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 76.00 | 18.90 | 21.35 | 20.13 | % | 0.26 | 0 | 0 | 2.32 | -0.94 | 0.01 | -0.09 | 8/1/2025 3:59:58 PM EST | |||
| 77.00 | 19.90 | 22.20 | 21.05 | % | 0.27 | 0 | 0 | 2.31 | -0.95 | 0.01 | -0.08 | 8/1/2025 3:59:58 PM EST | |||
| 78.00 | 20.90 | 23.25 | 22.08 | % | 0.28 | 0 | 0 | 2.39 | -0.95 | 0.01 | -0.07 | 8/1/2025 3:59:58 PM EST | |||
| 79.00 | 21.85 | 24.20 | 23.03 | % | 0.29 | 0 | 0 | 2.43 | -0.96 | 0.01 | -0.07 | 8/1/2025 3:59:58 PM EST | |||
| 80.00 | 23.35 | 23.70 | 23.53 | 23.60 | +4.40 | +22.92% | 0.29 | 10 | 46 | 1.73 | -0.96 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 81.00 | 23.80 | 26.00 | 24.90 | % | 0.31 | 0 | 0 | 2.51 | -0.97 | 0.01 | -0.05 | 8/1/2025 3:59:58 PM EST | |||
| 82.00 | 25.00 | 25.55 | 25.28 | 24.45 | +3.65 | +17.55% | 0.31 | 6 | 6 | 2.12 | -0.97 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 83.00 | 25.85 | 28.20 | 27.03 | % | 0.33 | 0 | 0 | 2.64 | -0.98 | 0.01 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 84.00 | 26.80 | 29.10 | 27.95 | % | 0.33 | 0 | 0 | 2.64 | -0.98 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 85.00 | 27.85 | 30.05 | 28.95 | % | 0.34 | 0 | 0 | 2.67 | -0.98 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 86.00 | 29.05 | 31.15 | 30.10 | % | 0.35 | 0 | 0 | 2.77 | -0.99 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 87.00 | 29.80 | 32.15 | 30.98 | % | 0.36 | 0 | 0 | 2.81 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 88.00 | 30.85 | 33.15 | 32.00 | % | 0.36 | 0 | 0 | 2.86 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 89.00 | 31.80 | 34.15 | 32.98 | % | 0.37 | 0 | 0 | 2.90 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 90.00 | 32.80 | 34.95 | 33.88 | % | 0.38 | 0 | 0 | 2.85 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST |