Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $45.20 as of 8/12/2025 1:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 43.00 | 43.45 | 43.23 | 44.70 | 0.00 | 0.00% | 14.41 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 5.00 | 40.95 | 41.40 | 41.18 | 46.71 | 0.00 | 0.00% | 8.24 | 0 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:58 PM EST |
| 8.00 | 37.90 | 38.45 | 38.18 | 34.51 | 0.00 | 0.00% | 4.77 | 0 | 660 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:58:58 PM EST |
| 10.00 | 36.05 | 36.40 | 36.23 | 48.94 | 0.00 | 0.00% | 3.62 | 0 | 175 | 8.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:58 PM EST |
| 13.00 | 32.95 | 33.45 | 33.20 | 33.15 | 0.00 | 0.00% | 2.55 | 0 | 792 | 7.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 15.00 | 30.90 | 31.45 | 31.18 | 31.16 | +0.55 | +1.80% | 2.08 | 3 | 283 | 7.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 16.00 | 29.95 | 30.45 | 30.20 | 30.05 | 0.00 | 0.00% | 1.89 | 0 | 12 | 6.15 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 17.00 | 28.95 | 29.45 | 29.20 | 29.01 | 0.00 | 0.00% | 1.72 | 0 | 61 | 5.82 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 18.00 | 27.90 | 28.45 | 28.18 | 27.92 | 0.00 | 0.00% | 1.57 | 0 | 295 | 5.51 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 19.00 | 26.90 | 27.45 | 27.18 | 27.79 | 0.00 | 0.00% | 1.43 | 0 | 14 | 5.22 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 20.00 | 25.90 | 26.45 | 26.18 | 25.70 | 0.00 | 0.00% | 1.31 | 0 | 1,494 | 5.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 21.00 | 24.90 | 25.45 | 25.18 | 24.40 | 0.00 | 0.00% | 1.20 | 0 | 325 | 4.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 22.00 | 23.90 | 24.45 | 24.18 | 25.75 | 0.00 | 0.00% | 1.10 | 0 | 367 | 4.44 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 23.00 | 22.90 | 23.45 | 23.18 | 23.20 | 0.00 | 0.00% | 1.01 | 0 | 323 | 4.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 24.00 | 21.90 | 22.45 | 22.18 | 23.80 | 0.00 | 0.00% | 0.92 | 0 | 244 | 3.97 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 25.00 | 21.05 | 21.45 | 21.25 | 20.74 | +0.19 | +0.93% | 0.85 | 9 | 932 | 3.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 26.00 | 20.00 | 20.35 | 20.18 | 32.50 | 0.00 | 0.00% | 0.78 | 0 | 1,230 | 3.08 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:58 PM EST |
| 27.00 | 19.00 | 19.30 | 19.15 | 18.97 | -0.83 | -4.20% | 0.71 | 3 | 520 | 3.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 28.00 | 18.05 | 18.35 | 18.20 | 18.20 | +0.06 | +0.34% | 0.65 | 7 | 391 | 3.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 29.00 | 17.10 | 17.30 | 17.20 | 28.15 | 0.00 | 0.00% | 0.59 | 0 | 463 | 2.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:58 PM EST |
| 30.00 | 16.10 | 16.25 | 16.18 | 16.25 | +1.06 | +6.98% | 0.54 | 8 | 3,307 | 2.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 30.50 | 15.40 | 16.00 | 15.70 | % | 0.51 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 31.00 | 15.10 | 15.45 | 15.28 | 14.00 | -0.91 | -6.11% | 0.49 | 5 | 550 | 3.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 31.50 | 14.40 | 14.95 | 14.68 | 14.48 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 32.00 | 14.05 | 14.35 | 14.20 | 13.66 | -0.59 | -4.14% | 0.44 | 4 | 2,479 | 2.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 32.50 | 13.40 | 13.95 | 13.68 | % | 0.42 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 33.00 | 13.10 | 13.35 | 13.23 | 13.15 | +0.22 | +1.71% | 0.40 | 13 | 1,068 | 2.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 33.50 | 12.40 | 13.00 | 12.70 | % | 0.38 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 34.00 | 12.05 | 12.35 | 12.20 | 12.21 | +0.54 | +4.63% | 0.36 | 1 | 1,087 | 2.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 34.50 | 11.55 | 12.00 | 11.78 | 10.24 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 35.00 | 11.15 | 11.25 | 11.20 | 11.10 | -0.35 | -3.06% | 0.32 | 9 | 2,979 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 35.50 | 10.65 | 10.85 | 10.75 | 11.05 | +0.70 | +6.77% | 0.30 | 3 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 36.00 | 10.15 | 10.25 | 10.20 | 10.60 | +1.30 | +13.98% | 0.28 | 2 | 2,722 | 1.48 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 36.50 | 9.60 | 9.90 | 9.75 | 9.64 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.55 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 37.00 | 9.15 | 9.25 | 9.20 | 8.80 | -0.52 | -5.58% | 0.25 | 15 | 1,538 | 1.34 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 37.50 | 8.60 | 8.95 | 8.78 | 8.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.27 | 0.99 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 38.00 | 8.15 | 8.25 | 8.20 | 8.15 | +0.02 | +0.25% | 0.22 | 4 | 3,657 | 1.20 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 38.50 | 7.65 | 7.80 | 7.73 | 7.75 | -0.05 | -0.65% | 0.20 | 1 | 2 | 1.26 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 39.00 | 7.15 | 7.25 | 7.20 | 7.26 | +0.56 | +8.36% | 0.18 | 18 | 13,431 | 1.07 | 0.97 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 39.50 | 6.65 | 6.85 | 6.75 | 6.70 | -0.10 | -1.48% | 0.17 | 2 | 23 | 1.11 | 0.96 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 40.00 | 6.20 | 6.30 | 6.25 | 6.40 | +0.71 | +12.48% | 0.16 | 298 | 5,763 | 0.93 | 0.95 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 40.50 | 5.65 | 5.85 | 5.75 | 5.92 | -0.08 | -1.34% | 0.14 | 22 | 10 | 0.89 | 0.94 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 41.00 | 5.20 | 5.30 | 5.25 | 5.60 | +0.82 | +17.16% | 0.13 | 94 | 2,575 | 0.86 | 0.93 | 0.03 | -0.08 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 41.50 | 4.70 | 4.85 | 4.78 | 4.97 | +1.22 | +32.54% | 0.12 | 28 | 42 | 0.82 | 0.92 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 42.00 | 4.25 | 4.35 | 4.30 | 4.31 | +0.67 | +18.41% | 0.10 | 43 | 5,719 | 0.78 | 0.91 | 0.05 | -0.09 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 42.50 | 3.80 | 3.90 | 3.85 | 3.68 | -0.15 | -3.92% | 0.09 | 18 | 44 | 0.74 | 0.89 | 0.06 | -0.10 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 43.00 | 3.35 | 3.45 | 3.40 | 3.75 | +0.55 | +17.19% | 0.08 | 106 | 2,116 | 0.72 | 0.87 | 0.07 | -0.11 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 43.50 | 2.93 | 3.00 | 2.97 | 3.03 | +0.37 | +13.91% | 0.07 | 24 | 165 | 0.72 | 0.84 | 0.09 | -0.11 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 44.00 | 2.52 | 2.57 | 2.55 | 2.58 | +0.47 | +22.28% | 0.06 | 349 | 1,828 | 0.69 | 0.80 | 0.10 | -0.12 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 44.50 | 2.13 | 2.18 | 2.16 | 2.43 | +0.64 | +35.76% | 0.05 | 342 | 1,088 | 0.68 | 0.75 | 0.12 | -0.14 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 45.00 | 1.78 | 1.83 | 1.81 | 1.85 | +0.31 | +20.13% | 0.04 | 1,899 | 42,516 | 0.67 | 0.69 | 0.14 | -0.15 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 45.50 | 1.46 | 1.51 | 1.49 | 1.53 | +0.24 | +18.61% | 0.03 | 3,468 | 1,922 | 0.66 | 0.61 | 0.15 | -0.16 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 46.00 | 1.19 | 1.22 | 1.21 | 1.20 | +0.15 | +14.29% | 0.03 | 3,963 | 5,174 | 0.65 | 0.54 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 46.50 | 0.95 | 0.98 | 0.97 | 0.98 | +0.12 | +13.96% | 0.02 | 2,340 | 1,839 | 0.65 | 0.47 | 0.15 | -0.18 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 47.00 | 0.74 | 0.78 | 0.76 | 0.78 | +0.06 | +8.34% | 0.02 | 2,776 | 6,493 | 0.65 | 0.40 | 0.14 | -0.17 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 47.50 | 0.59 | 0.61 | 0.60 | 0.61 | +0.06 | +10.91% | 0.01 | 1,110 | 6,841 | 0.65 | 0.34 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 48.00 | 0.45 | 0.49 | 0.47 | 0.46 | +0.01 | +2.23% | 0.01 | 3,590 | 23,820 | 0.66 | 0.28 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 48.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.01 | +2.86% | 0.01 | 1,996 | 10,496 | 0.67 | 0.23 | 0.10 | -0.14 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 49.00 | 0.26 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 13,266 | 17,947 | 0.67 | 0.18 | 0.09 | -0.13 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 49.50 | 0.20 | 0.23 | 0.22 | 0.25 | +0.02 | +8.70% | 0.00 | 275 | 12,068 | 0.68 | 0.15 | 0.08 | -0.11 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 50.00 | 0.16 | 0.17 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 3,334 | 59,671 | 0.69 | 0.11 | 0.07 | -0.09 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 51.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 2,196 | 6,402 | 0.72 | 0.07 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 52.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 11,093 | 13,911 | 0.75 | 0.04 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 53.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 513 | 11,267 | 0.76 | 0.02 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 54.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 209 | 16,653 | 0.81 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 602 | 46,977 | 0.83 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 56 | 5,885 | 0.90 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 57.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 224 | 3,879 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 550 | 3,269 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 433 | 6,137 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 97 | 25,943 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 109 | 2,301 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,393 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 112 | 2,622 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,538 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 113 | 9,987 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 1,982 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 6,059 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,602 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,895 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10,998 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,151 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,054 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,649 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 832 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 77.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 78.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 2.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 735 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 4 | 9,946 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 857 | 2.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 980 | 3.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,584 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 86.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 755 | 3.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 87.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 3.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 88.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 3.17 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 665 | 3.62 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,409 | 2.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 91.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 3.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 92.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 3.30 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,952 | 2.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 2.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,672 | 2.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:58:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,591 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,278 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,090 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,272 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,567 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,529 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,004 | 3.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,894 | 3.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 2,556 | 2.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,174 | 2.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 21,661 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 4,243 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 796 | 9,065 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 190 | 5,810 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 31.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 46 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 7,741 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 303 | 7,589 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 33.50 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 76 | 2,208 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 34.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 117 | 94 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 78 | 8,423 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 35.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.25 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 488 | 5,077 | 1.19 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 36.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 131 | 2,046 | 1.18 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 37.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 52 | 2,348 | 1.18 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 37.50 | 0.02 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 108 | 1.09 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 38.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 107 | 2,354 | 1.03 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 38.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 9 | 123 | 0.99 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 39.00 | 0.03 | 0.04 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 61 | 5,875 | 0.95 | -0.03 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 39.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 77 | 0.91 | -0.04 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.14 | -0.06 | -30.00% | 0.00 | 363 | 11,262 | 0.88 | -0.05 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 40.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 22 | 513 | 0.85 | -0.06 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 41.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 742 | 8,023 | 0.81 | -0.07 | 0.03 | -0.08 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 41.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 168 | 384 | 0.79 | -0.08 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 42.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.28 | -70.00% | 0.00 | 545 | 5,248 | 0.76 | -0.09 | 0.05 | -0.09 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 42.50 | 0.16 | 0.17 | 0.17 | 0.14 | -0.37 | -72.55% | 0.00 | 166 | 1,454 | 0.73 | -0.11 | 0.06 | -0.10 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 43.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.42 | -67.75% | 0.00 | 12,974 | 18,565 | 0.71 | -0.13 | 0.07 | -0.11 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 43.50 | 0.26 | 0.28 | 0.27 | 0.27 | -0.48 | -64.00% | 0.01 | 577 | 7,476 | 0.69 | -0.16 | 0.09 | -0.11 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 44.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.56 | -61.54% | 0.01 | 1,450 | 7,499 | 0.67 | -0.20 | 0.10 | -0.12 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 44.50 | 0.45 | 0.48 | 0.47 | 0.45 | -0.63 | -58.34% | 0.01 | 924 | 1,317 | 0.65 | -0.25 | 0.12 | -0.14 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 45.00 | 0.60 | 0.63 | 0.62 | 0.60 | -0.68 | -53.13% | 0.01 | 2,691 | 17,206 | 0.65 | -0.31 | 0.14 | -0.15 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 45.50 | 0.78 | 0.82 | 0.80 | 0.77 | -0.79 | -50.65% | 0.02 | 1,646 | 2,266 | 0.64 | -0.39 | 0.15 | -0.16 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 46.00 | 1.00 | 1.03 | 1.02 | 0.99 | -0.82 | -45.31% | 0.02 | 2,006 | 5,269 | 0.63 | -0.46 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 46.50 | 1.26 | 1.30 | 1.28 | 1.25 | -0.95 | -43.19% | 0.03 | 1,466 | 565 | 0.63 | -0.53 | 0.15 | -0.18 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 47.00 | 1.56 | 1.59 | 1.58 | 1.58 | -0.90 | -36.29% | 0.03 | 192 | 6,066 | 0.63 | -0.60 | 0.14 | -0.17 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 47.50 | 1.88 | 1.95 | 1.92 | 1.86 | -0.36 | -16.22% | 0.04 | 89 | 1,173 | 0.64 | -0.66 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 48.00 | 2.25 | 2.32 | 2.29 | 2.06 | -1.04 | -33.55% | 0.05 | 1,176 | 3,439 | 0.63 | -0.72 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 48.50 | 2.61 | 2.72 | 2.67 | 3.51 | +0.82 | +30.49% | 0.06 | 1 | 840 | 0.64 | -0.77 | 0.10 | -0.14 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 49.00 | 3.05 | 3.15 | 3.10 | 2.79 | -0.81 | -22.50% | 0.06 | 213 | 1,962 | 0.63 | -0.82 | 0.09 | -0.13 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 49.50 | 3.45 | 3.60 | 3.53 | 3.40 | -0.30 | -8.11% | 0.07 | 18 | 6,057 | 0.65 | -0.85 | 0.08 | -0.11 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 50.00 | 3.90 | 4.05 | 3.98 | 3.63 | -0.94 | -20.57% | 0.08 | 152 | 12,306 | 0.64 | -0.89 | 0.07 | -0.09 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 51.00 | 4.85 | 5.00 | 4.93 | 4.67 | -1.23 | -20.85% | 0.10 | 33 | 1,741 | 0.65 | -0.93 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 52.00 | 5.80 | 5.95 | 5.88 | 5.58 | -0.74 | -11.71% | 0.11 | 56 | 2,029 | 0.88 | -0.96 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 53.00 | 6.80 | 6.95 | 6.88 | 6.53 | -0.82 | -11.16% | 0.13 | 42 | 2,486 | 0.66 | -0.98 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 54.00 | 7.80 | 7.90 | 7.85 | 7.96 | -0.24 | -2.93% | 0.15 | 21 | 2,236 | 0.98 | -0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 55.00 | 8.80 | 8.90 | 8.85 | 8.60 | -0.45 | -4.98% | 0.16 | 26 | 2,477 | 1.07 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 56.00 | 9.70 | 9.95 | 9.83 | 9.97 | -0.64 | -6.04% | 0.18 | 22 | 1,204 | 1.37 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 57.00 | 10.75 | 10.95 | 10.85 | 10.57 | -0.90 | -7.85% | 0.19 | 11 | 696 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 58.00 | 11.65 | 11.95 | 11.80 | 12.27 | -0.32 | -2.55% | 0.20 | 27 | 541 | 2.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 59.00 | 12.70 | 13.00 | 12.85 | 12.88 | -0.51 | -3.81% | 0.22 | 7 | 493 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 60.00 | 13.75 | 14.05 | 13.90 | 13.92 | -0.08 | -0.58% | 0.23 | 3 | 2,178 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 61.00 | 14.65 | 15.00 | 14.83 | 15.46 | 0.00 | 0.00% | 0.24 | 0 | 798 | 1.91 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 62.00 | 15.50 | 16.00 | 15.75 | 16.88 | 0.00 | 0.00% | 0.25 | 0 | 47 | 2.16 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 63.00 | 16.45 | 17.15 | 16.80 | 15.05 | 0.00 | 0.00% | 0.27 | 0 | 29 | 2.16 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 64.00 | 17.45 | 18.15 | 17.80 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 65.00 | 18.20 | 18.95 | 18.58 | 18.55 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.49 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 66.00 | 19.15 | 20.25 | 19.70 | 20.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 67.00 | 19.95 | 21.25 | 20.60 | 20.01 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 68.00 | 20.30 | 22.25 | 21.28 | 20.99 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 69.00 | 21.55 | 23.40 | 22.48 | 11.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 70.00 | 22.25 | 24.55 | 23.40 | 24.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 71.00 | 24.20 | 26.45 | 25.33 | 14.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:58 PM EST |
| 72.00 | 25.05 | 27.55 | 26.30 | 15.58 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 73.00 | 25.95 | 28.55 | 27.25 | 24.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 74.00 | 26.95 | 29.55 | 28.25 | 18.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:58 PM EST |
| 75.00 | 28.05 | 30.55 | 29.30 | 28.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 76.00 | 28.95 | 31.55 | 30.25 | 23.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.08 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:58:58 PM EST |
| 77.00 | 29.95 | 32.55 | 31.25 | 20.85 | 0.00 | 0.00% | 0.41 | 0 | 5 | 5.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:58 PM EST |
| 78.00 | 30.95 | 33.55 | 32.25 | 20.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 79.00 | 31.95 | 34.55 | 33.25 | 21.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 80.00 | 32.95 | 35.55 | 34.25 | 22.76 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 81.00 | 33.95 | 36.55 | 35.25 | 20.66 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:58 PM EST |
| 82.00 | 34.95 | 37.55 | 36.25 | 21.58 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:58 PM EST |
| 83.00 | 35.95 | 38.55 | 37.25 | 29.52 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:58 PM EST |
| 84.00 | 36.95 | 39.55 | 38.25 | 51.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:58:58 PM EST |
| 85.00 | 37.95 | 40.55 | 39.25 | 27.90 | 0.00 | 0.00% | 0.46 | 0 | 10 | 5.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:58 PM EST |
| 86.00 | 38.95 | 41.55 | 40.25 | 39.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:58:58 PM EST |
| 87.00 | 39.95 | 42.55 | 41.25 | 49.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 8/12/2025 12:58:58 PM EST |
| 88.00 | 40.95 | 43.55 | 42.25 | 26.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:58 PM EST |
| 89.00 | 41.95 | 44.55 | 43.25 | 52.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 8/12/2025 12:58:58 PM EST |
| 90.00 | 42.95 | 45.55 | 44.25 | 32.78 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.08 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 91.00 | 43.95 | 46.55 | 45.25 | 45.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 12:58:58 PM EST |
| 92.00 | 44.95 | 47.55 | 46.25 | 49.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 12:58:58 PM EST |
| 93.00 | 45.95 | 48.55 | 47.25 | 49.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 12:58:58 PM EST |
| 94.00 | 46.95 | 49.55 | 48.25 | 48.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 12:58:58 PM EST |
| 95.00 | 47.95 | 50.55 | 49.25 | 36.47 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:58 PM EST |