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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 45.35 | 48.70 | 47.03 | 45.50 | 0.00 | 0.00% | 15.68 | 0 | 20 | 8.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 5.00 | 43.35 | 46.70 | 45.03 | 45.00 | +6.25 | +16.13% | 9.01 | 6 | 133 | 4.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 8.00 | 42.15 | 42.75 | 42.45 | 34.51 | 0.00 | 0.00% | 5.31 | 0 | 667 | 3.26 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:56 PM EST |
| 10.00 | 40.20 | 40.60 | 40.40 | 37.15 | 0.00 | 0.00% | 4.04 | 0 | 253 | 2.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 13.00 | 37.10 | 37.70 | 37.40 | 33.90 | 0.00 | 0.00% | 2.88 | 0 | 793 | 2.15 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 15.00 | 35.15 | 35.80 | 35.48 | 35.10 | +0.94 | +2.76% | 2.37 | 1 | 285 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 16.00 | 34.30 | 34.65 | 34.48 | 28.02 | 0.00 | 0.00% | 2.15 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 3:59:56 PM EST |
| 17.00 | 33.30 | 33.80 | 33.55 | 32.48 | 0.00 | 0.00% | 1.97 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 18.00 | 32.25 | 32.75 | 32.50 | 32.60 | +0.98 | +3.10% | 1.81 | 6 | 295 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 19.00 | 31.15 | 31.70 | 31.43 | 30.35 | 0.00 | 0.00% | 1.65 | 0 | 14 | 1.93 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 20.00 | 30.30 | 30.70 | 30.50 | 30.53 | +1.53 | +5.28% | 1.52 | 58 | 1,540 | 1.60 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 21.00 | 29.20 | 29.65 | 29.43 | 28.30 | 0.00 | 0.00% | 1.40 | 0 | 339 | 1.52 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 22.00 | 28.45 | 28.65 | 28.55 | 25.50 | 0.00 | 0.00% | 1.30 | 0 | 368 | 1.50 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 23.00 | 27.50 | 27.75 | 27.63 | 25.90 | 0.00 | 0.00% | 1.20 | 0 | 325 | 1.42 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 24.00 | 26.50 | 26.70 | 26.60 | 25.80 | 0.00 | 0.00% | 1.11 | 0 | 244 | 1.14 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 25.00 | 25.55 | 25.90 | 25.73 | 25.35 | +0.27 | +1.08% | 1.03 | 54 | 989 | 1.28 | 0.98 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 26.00 | 24.55 | 24.75 | 24.65 | 24.05 | +0.45 | +1.91% | 0.95 | 11 | 1,230 | 1.11 | 0.98 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.00 | 23.55 | 23.75 | 23.65 | 23.04 | 0.00 | 0.00% | 0.88 | 0 | 598 | 1.07 | 0.98 | 0.00 | -0.02 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 28.00 | 22.55 | 22.75 | 22.65 | 22.43 | +1.43 | +6.81% | 0.81 | 1 | 415 | 0.88 | 0.97 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 29.00 | 21.60 | 21.80 | 21.70 | 20.75 | 0.00 | 0.00% | 0.75 | 0 | 477 | 0.99 | 0.97 | 0.00 | -0.02 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 20.65 | 20.80 | 20.73 | 20.45 | +0.35 | +1.75% | 0.69 | 13 | 3,595 | 0.90 | 0.96 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 19.65 | 20.10 | 19.88 | 19.55 | +0.60 | +3.17% | 0.64 | 2 | 545 | 0.89 | 0.96 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 32.00 | 18.70 | 18.90 | 18.80 | 17.50 | 0.00 | 0.00% | 0.59 | 0 | 2,596 | 0.88 | 0.95 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 33.00 | 17.75 | 17.95 | 17.85 | 17.61 | +0.11 | +0.63% | 0.54 | 2 | 1,206 | 0.89 | 0.94 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 34.00 | 16.80 | 17.00 | 16.90 | 17.10 | +1.53 | +9.83% | 0.50 | 1 | 1,176 | 0.87 | 0.94 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 35.00 | 15.90 | 16.05 | 15.98 | 16.00 | +0.35 | +2.24% | 0.46 | 62 | 3,400 | 0.85 | 0.93 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 36.00 | 14.90 | 15.30 | 15.10 | 15.25 | +0.35 | +2.35% | 0.42 | 28 | 2,781 | 0.86 | 0.92 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 37.00 | 14.05 | 14.25 | 14.15 | 14.31 | +0.32 | +2.29% | 0.38 | 3 | 1,728 | 0.82 | 0.91 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 38.00 | 13.15 | 13.35 | 13.25 | 13.50 | +0.64 | +4.98% | 0.35 | 8 | 3,840 | 0.80 | 0.90 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 39.00 | 12.30 | 12.45 | 12.38 | 12.35 | +0.85 | +7.40% | 0.32 | 10 | 13,448 | 0.78 | 0.88 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 40.00 | 11.50 | 11.60 | 11.55 | 11.50 | +0.22 | +1.95% | 0.29 | 124 | 7,748 | 0.76 | 0.86 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 41.00 | 10.65 | 10.80 | 10.73 | 10.76 | +0.76 | +7.60% | 0.26 | 31 | 2,673 | 0.77 | 0.84 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 42.00 | 9.90 | 10.30 | 10.10 | 9.90 | +0.12 | +1.23% | 0.24 | 111 | 5,809 | 0.77 | 0.82 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 43.00 | 9.15 | 9.25 | 9.20 | 9.20 | +0.05 | +0.55% | 0.21 | 32 | 2,058 | 0.76 | 0.79 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 44.00 | 8.45 | 8.55 | 8.50 | 8.49 | +0.27 | +3.29% | 0.19 | 177 | 2,150 | 0.76 | 0.77 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 45.00 | 7.75 | 7.85 | 7.80 | 7.85 | +0.12 | +1.56% | 0.17 | 408 | 66,988 | 0.75 | 0.74 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 46.00 | 7.10 | 7.25 | 7.18 | 7.20 | +0.30 | +4.35% | 0.16 | 187 | 1,860 | 0.75 | 0.70 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 47.00 | 6.50 | 6.65 | 6.58 | 6.60 | +0.10 | +1.54% | 0.14 | 351 | 2,672 | 0.75 | 0.67 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 48.00 | 5.95 | 6.05 | 6.00 | 6.00 | -0.05 | -0.83% | 0.12 | 116 | 7,833 | 0.75 | 0.64 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.00 | 5.45 | 5.55 | 5.50 | 5.52 | +0.07 | +1.29% | 0.11 | 247 | 2,115 | 0.75 | 0.60 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 50.00 | 5.00 | 5.05 | 5.03 | 5.05 | +0.08 | +1.61% | 0.10 | 4,510 | 18,653 | 0.75 | 0.57 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 51.00 | 4.55 | 4.60 | 4.58 | 4.55 | 0.00 | 0.00% | 0.09 | 838 | 3,717 | 0.75 | 0.53 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 52.00 | 4.10 | 4.20 | 4.15 | 4.16 | 0.00 | 0.00% | 0.08 | 2,095 | 4,220 | 0.75 | 0.50 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 53.00 | 3.75 | 3.80 | 3.78 | 3.80 | +0.07 | +1.88% | 0.07 | 307 | 1,795 | 0.76 | 0.47 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 54.00 | 3.40 | 3.50 | 3.45 | 3.39 | -0.06 | -1.74% | 0.06 | 192 | 1,571 | 0.76 | 0.44 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 55.00 | 3.10 | 3.15 | 3.13 | 3.15 | 0.00 | 0.00% | 0.06 | 3,532 | 13,441 | 0.76 | 0.41 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 56.00 | 2.81 | 2.86 | 2.84 | 2.82 | -0.03 | -1.06% | 0.05 | 132 | 2,281 | 0.76 | 0.39 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 2.55 | 2.60 | 2.58 | 2.58 | -0.02 | -0.77% | 0.05 | 272 | 1,402 | 0.77 | 0.36 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 58.00 | 2.33 | 2.37 | 2.35 | 2.34 | -0.09 | -3.71% | 0.04 | 101 | 1,107 | 0.77 | 0.33 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 59.00 | 2.09 | 2.16 | 2.13 | 2.13 | -0.08 | -3.62% | 0.04 | 295 | 1,312 | 0.78 | 0.31 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 60.00 | 1.93 | 1.98 | 1.96 | 1.93 | -0.05 | -2.53% | 0.03 | 5,580 | 15,148 | 0.78 | 0.29 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 1.75 | 1.80 | 1.78 | 1.79 | -0.01 | -0.56% | 0.03 | 106 | 1,510 | 0.79 | 0.27 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 1.60 | 1.64 | 1.62 | 1.62 | -0.08 | -4.71% | 0.03 | 24 | 2,297 | 0.79 | 0.25 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 1.47 | 1.51 | 1.49 | 1.48 | -0.01 | -0.68% | 0.02 | 137 | 1,102 | 0.80 | 0.23 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 1.33 | 1.38 | 1.36 | 1.40 | 0.00 | 0.00% | 0.02 | 33 | 870 | 0.80 | 0.21 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 1.22 | 1.27 | 1.25 | 1.24 | -0.06 | -4.62% | 0.02 | 283 | 6,628 | 0.81 | 0.20 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 1.12 | 1.18 | 1.15 | 1.12 | -0.09 | -7.44% | 0.02 | 38 | 809 | 0.82 | 0.18 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 1.02 | 1.08 | 1.05 | 1.04 | -0.09 | -7.97% | 0.02 | 42 | 12,292 | 0.82 | 0.17 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 0.94 | 0.99 | 0.97 | 0.97 | -0.01 | -1.02% | 0.01 | 8 | 590 | 0.83 | 0.16 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 69.00 | 0.87 | 0.92 | 0.90 | 0.93 | +0.13 | +16.25% | 0.01 | 13 | 831 | 0.84 | 0.15 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 70.00 | 0.80 | 0.83 | 0.82 | 0.82 | -0.04 | -4.66% | 0.01 | 701 | 7,140 | 0.84 | 0.13 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 71.00 | 0.73 | 0.79 | 0.76 | 0.75 | -0.02 | -2.60% | 0.01 | 11 | 770 | 0.85 | 0.12 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 72.00 | 0.67 | 0.73 | 0.70 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 677 | 0.85 | 0.12 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 73.00 | 0.62 | 0.68 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.86 | 0.11 | 0.01 | -0.04 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 74.00 | 0.57 | 0.63 | 0.60 | 0.57 | +0.02 | +3.64% | 0.01 | 9 | 639 | 0.86 | 0.10 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 75.00 | 0.53 | 0.57 | 0.55 | 0.57 | -0.02 | -3.39% | 0.01 | 127 | 3,006 | 0.87 | 0.09 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 76.00 | 0.49 | 0.54 | 0.52 | 0.58 | +0.05 | +9.44% | 0.01 | 1 | 1,167 | 0.87 | 0.09 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 77.00 | 0.45 | 0.51 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.88 | 0.08 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 78.00 | 0.41 | 0.47 | 0.44 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,524 | 0.88 | 0.08 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 79.00 | 0.38 | 0.44 | 0.41 | 0.45 | -0.11 | -19.65% | 0.01 | 1 | 142 | 0.89 | 0.07 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 80.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.02 | -4.88% | 0.00 | 47 | 5,196 | 0.89 | 0.07 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 81.00 | 0.32 | 0.38 | 0.35 | 0.39 | +0.05 | +14.71% | 0.00 | 1 | 483 | 0.90 | 0.06 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 82.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.01 | -2.95% | 0.00 | 2 | 840 | 0.90 | 0.06 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 83.00 | 0.29 | 0.33 | 0.31 | 0.29 | +0.01 | +3.58% | 0.00 | 1 | 160 | 0.91 | 0.05 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 84.00 | 0.25 | 0.32 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.91 | 0.05 | 0.01 | -0.02 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 85.00 | 0.24 | 0.30 | 0.27 | 0.29 | -0.01 | -3.34% | 0.00 | 32 | 4,510 | 0.92 | 0.05 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 86.00 | 0.22 | 0.28 | 0.25 | 0.31 | +0.07 | +29.17% | 0.00 | 20 | 920 | 0.92 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 87.00 | 0.20 | 0.27 | 0.24 | 0.26 | -0.09 | -25.72% | 0.00 | 1 | 1,275 | 0.93 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 88.00 | 0.19 | 0.25 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.93 | 0.04 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 89.00 | 0.17 | 0.24 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 11 | 607 | 0.94 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 90.00 | 0.16 | 0.21 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 17 | 12,455 | 0.94 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 91.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 1 | 281 | 0.95 | 0.03 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 92.00 | 0.14 | 0.20 | 0.17 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.95 | 0.03 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 93.00 | 0.13 | 0.19 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.96 | 0.03 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 94.00 | 0.12 | 0.18 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 0.96 | 0.03 | 0.00 | -0.01 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 95.00 | 0.11 | 0.15 | 0.13 | 0.16 | +0.01 | +6.67% | 0.00 | 144 | 37,605 | 0.95 | 0.03 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 426 | 2.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,591 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 497 | 2.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 2,267 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 2,788 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 16.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 484 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 17.00 | 0.03 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,414 | 1.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 18.00 | 0.03 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 19.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 483 | 1.42 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 3,037 | 1.35 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 21.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 2,024 | 1.32 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 22.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 1,818 | 1.30 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 23.00 | 0.08 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 1.24 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 24.00 | 0.09 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,869 | 1.20 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 25.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 11 | 1,758 | 1.15 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 26.00 | 0.11 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 0.01 | 3 | 1,205 | 1.11 | -0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.00 | 0.13 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 11 | 1,298 | 1.08 | -0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.00 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 10,033 | 1,251 | 1.04 | -0.03 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 29.00 | 0.16 | 0.22 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3,098 | 1.01 | -0.03 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.04 | -16.00% | 0.01 | 107 | 6,729 | 0.98 | -0.04 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.02 | -7.70% | 0.01 | 28 | 8,846 | 0.95 | -0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 32.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.05 | -14.71% | 0.01 | 20 | 4,093 | 0.92 | -0.05 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 33.00 | 0.29 | 0.35 | 0.32 | 0.31 | -0.04 | -11.43% | 0.01 | 20 | 2,099 | 0.90 | -0.06 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 34.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.04 | -9.76% | 0.01 | 15 | 1,990 | 0.87 | -0.06 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 35.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.08 | -15.69% | 0.01 | 993 | 5,072 | 0.85 | -0.07 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 36.00 | 0.49 | 0.51 | 0.50 | 0.50 | -0.08 | -13.80% | 0.01 | 70 | 4,347 | 0.83 | -0.08 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 37.00 | 0.58 | 0.60 | 0.59 | 0.57 | -0.11 | -16.18% | 0.02 | 44 | 2,185 | 0.82 | -0.09 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 38.00 | 0.69 | 0.71 | 0.70 | 0.70 | -0.10 | -12.50% | 0.02 | 69 | 2,999 | 0.80 | -0.10 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 39.00 | 0.81 | 0.85 | 0.83 | 0.86 | -0.11 | -11.34% | 0.02 | 61 | 4,915 | 0.79 | -0.12 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 40.00 | 0.97 | 1.01 | 0.99 | 0.99 | -0.15 | -13.16% | 0.02 | 766 | 10,382 | 0.78 | -0.14 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 41.00 | 1.15 | 1.20 | 1.18 | 1.18 | -0.20 | -14.50% | 0.03 | 39 | 1,851 | 0.77 | -0.16 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 42.00 | 1.37 | 1.41 | 1.39 | 1.38 | -0.18 | -11.54% | 0.03 | 331 | 3,243 | 0.77 | -0.18 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 43.00 | 1.61 | 1.66 | 1.64 | 1.69 | -0.17 | -9.14% | 0.04 | 139 | 2,942 | 0.76 | -0.21 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 44.00 | 1.89 | 1.96 | 1.93 | 1.96 | -0.15 | -7.11% | 0.04 | 89 | 2,423 | 0.76 | -0.23 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 45.00 | 2.22 | 2.27 | 2.25 | 2.23 | -0.27 | -10.80% | 0.05 | 425 | 12,119 | 0.76 | -0.26 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 46.00 | 2.58 | 2.66 | 2.62 | 2.60 | -0.30 | -10.35% | 0.06 | 273 | 3,042 | 0.75 | -0.30 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 47.00 | 2.97 | 3.05 | 3.01 | 3.00 | -0.25 | -7.70% | 0.06 | 375 | 5,380 | 0.75 | -0.33 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 48.00 | 3.40 | 3.50 | 3.45 | 3.50 | -0.23 | -6.17% | 0.07 | 161 | 2,151 | 0.76 | -0.36 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.00 | 3.85 | 3.95 | 3.90 | 3.85 | -0.40 | -9.42% | 0.08 | 137 | 1,865 | 0.75 | -0.40 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 50.00 | 4.40 | 4.45 | 4.43 | 4.40 | -0.35 | -7.37% | 0.09 | 221 | 7,397 | 0.75 | -0.43 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 51.00 | 4.90 | 5.00 | 4.95 | 5.15 | -0.10 | -1.91% | 0.10 | 87 | 1,049 | 0.75 | -0.47 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 52.00 | 5.50 | 5.60 | 5.55 | 5.65 | -0.26 | -4.40% | 0.11 | 99 | 707 | 0.75 | -0.50 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 53.00 | 6.15 | 6.20 | 6.18 | 6.20 | -0.90 | -12.68% | 0.12 | 54 | 256 | 0.76 | -0.53 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 54.00 | 6.80 | 6.90 | 6.85 | 7.00 | -0.15 | -2.10% | 0.13 | 33 | 1,277 | 0.76 | -0.56 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 55.00 | 7.50 | 7.55 | 7.53 | 7.65 | -0.20 | -2.55% | 0.14 | 387 | 557 | 0.76 | -0.59 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 56.00 | 8.20 | 8.30 | 8.25 | 8.25 | -0.80 | -8.84% | 0.15 | 25 | 936 | 0.77 | -0.61 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 8.90 | 9.00 | 8.95 | 9.00 | -0.52 | -5.47% | 0.16 | 22 | 200 | 0.77 | -0.64 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 58.00 | 9.65 | 9.80 | 9.73 | 9.80 | -0.69 | -6.58% | 0.17 | 11 | 837 | 0.77 | -0.67 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 59.00 | 10.45 | 10.60 | 10.53 | 10.55 | -3.25 | -23.56% | 0.18 | 14 | 379 | 0.77 | -0.69 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 60.00 | 11.25 | 11.40 | 11.33 | 11.55 | -0.74 | -6.03% | 0.19 | 45 | 1,686 | 0.78 | -0.71 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 12.05 | 12.25 | 12.15 | 12.35 | -1.05 | -7.84% | 0.20 | 6 | 803 | 0.79 | -0.73 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 12.90 | 13.05 | 12.98 | 13.05 | -0.44 | -3.27% | 0.21 | 20 | 317 | 0.79 | -0.75 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 13.80 | 13.95 | 13.88 | 13.74 | -1.81 | -11.64% | 0.22 | 3 | 213 | 0.81 | -0.77 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 14.65 | 14.90 | 14.78 | 14.94 | -2.36 | -13.65% | 0.23 | 5 | 259 | 0.82 | -0.79 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 15.55 | 15.70 | 15.63 | 15.90 | -1.80 | -10.17% | 0.24 | 5 | 327 | 0.81 | -0.80 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 16.45 | 16.60 | 16.53 | 17.80 | 0.00 | 0.00% | 0.25 | 0 | 118 | 0.82 | -0.82 | 0.02 | -0.05 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 17.35 | 17.70 | 17.53 | 18.80 | 0.00 | 0.00% | 0.26 | 0 | 97 | 0.83 | -0.83 | 0.02 | -0.05 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 18.25 | 18.40 | 18.33 | 19.77 | 0.00 | 0.00% | 0.27 | 0 | 307 | 0.82 | -0.84 | 0.02 | -0.04 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 69.00 | 19.20 | 19.55 | 19.38 | 23.89 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.83 | -0.85 | 0.02 | -0.04 | 6/25/2025 | 7/10/2025 3:59:56 PM EST |
| 70.00 | 20.10 | 20.30 | 20.20 | 21.60 | 0.00 | 0.00% | 0.29 | 0 | 326 | 0.84 | -0.87 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 71.00 | 21.05 | 21.20 | 21.13 | 26.60 | 0.00 | 0.00% | 0.30 | 0 | 43 | 0.84 | -0.88 | 0.02 | -0.04 | 6/25/2025 | 7/10/2025 3:59:56 PM EST |
| 72.00 | 21.80 | 22.15 | 21.98 | 22.10 | -2.25 | -9.24% | 0.31 | 7 | 95 | 0.80 | -0.88 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 73.00 | 22.90 | 23.10 | 23.00 | 23.10 | -7.90 | -25.49% | 0.32 | 3 | 13 | 0.84 | -0.89 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 74.00 | 23.90 | 24.05 | 23.98 | 26.25 | 0.00 | 0.00% | 0.32 | 0 | 178 | 0.84 | -0.90 | 0.01 | -0.03 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
| 75.00 | 24.85 | 25.00 | 24.93 | 25.00 | -1.60 | -6.02% | 0.33 | 10 | 183 | 0.86 | -0.91 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 76.00 | 25.80 | 26.00 | 25.90 | 46.38 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.03 | 4/4/2025 | 7/10/2025 3:59:56 PM EST |
| 77.00 | 26.75 | 27.05 | 26.90 | 41.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.03 | 3/27/2025 | 7/10/2025 3:59:56 PM EST |
| 78.00 | 27.70 | 28.20 | 27.95 | 48.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.03 | 4/4/2025 | 7/10/2025 3:59:56 PM EST |
| 79.00 | 28.70 | 29.05 | 28.88 | 36.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.91 | -0.93 | 0.01 | -0.03 | 5/14/2025 | 7/10/2025 3:59:56 PM EST |
| 80.00 | 29.65 | 30.10 | 29.88 | 31.85 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.91 | -0.93 | 0.01 | -0.03 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 81.00 | 30.65 | 30.90 | 30.78 | 36.20 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.90 | -0.94 | 0.01 | -0.02 | 5/16/2025 | 7/10/2025 3:59:56 PM EST |
| 82.00 | 31.60 | 31.90 | 31.75 | 38.80 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.00 | -0.94 | 0.01 | -0.02 | 6/3/2025 | 7/10/2025 3:59:56 PM EST |
| 83.00 | 32.60 | 32.85 | 32.73 | 38.05 | 0.00 | 0.00% | 0.39 | 0 | 37 | 0.99 | -0.95 | 0.01 | -0.02 | 5/16/2025 | 7/10/2025 3:59:56 PM EST |
| 84.00 | 33.55 | 33.85 | 33.70 | 51.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.02 | 4/16/2025 | 7/10/2025 3:59:56 PM EST |
| 85.00 | 34.55 | 34.85 | 34.70 | 43.21 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.97 | -0.95 | 0.01 | -0.02 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 86.00 | 35.50 | 35.80 | 35.65 | 39.75 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.99 | -0.96 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 87.00 | 36.50 | 36.80 | 36.65 | 49.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.02 | 3/5/2025 | 7/10/2025 3:59:56 PM EST |
| 88.00 | 37.45 | 38.00 | 37.73 | 41.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.08 | -0.96 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 89.00 | 38.40 | 38.85 | 38.63 | 52.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.02 | 3/6/2025 | 7/10/2025 3:59:56 PM EST |
| 90.00 | 39.45 | 39.80 | 39.63 | 43.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.12 | -0.96 | 0.01 | -0.02 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 91.00 | 40.40 | 40.85 | 40.63 | 45.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.02 | 5/16/2025 | 7/10/2025 3:59:56 PM EST |
| 92.00 | 41.40 | 41.95 | 41.68 | 49.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.01 | 5/14/2025 | 7/10/2025 3:59:56 PM EST |
| 93.00 | 42.40 | 42.95 | 42.68 | 49.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.01 | 5/14/2025 | 7/10/2025 3:59:56 PM EST |
| 94.00 | 43.45 | 43.95 | 43.70 | 48.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.01 | 5/16/2025 | 7/10/2025 3:59:56 PM EST |
| 95.00 | 44.30 | 45.00 | 44.65 | 49.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.01 | 6/20/2025 | 7/10/2025 3:59:56 PM EST |