Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $41.54 as of 8/29/2025 9:10:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 17.70 | 18.75 | 18.23 | 18.65 | -2.68 | -12.57% | 0.79 | 1 | 16 | 2.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 24.00 | 17.40 | 18.00 | 17.70 | 21.05 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:08 PM EST |
| 25.00 | 16.45 | 16.80 | 16.63 | 16.77 | -2.86 | -14.57% | 0.67 | 10 | 26 | 2.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 26.00 | 15.40 | 15.75 | 15.58 | 15.82 | -4.48 | -22.07% | 0.60 | 1 | 16 | 1.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 27.00 | 13.75 | 14.75 | 14.25 | 14.83 | -4.40 | -22.89% | 0.53 | 1 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 28.00 | 12.50 | 13.80 | 13.15 | 15.75 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.11 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:08 PM EST |
| 29.00 | 12.40 | 12.80 | 12.60 | 12.79 | -1.84 | -12.58% | 0.43 | 1 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 30.00 | 11.35 | 11.70 | 11.53 | 11.83 | -3.05 | -20.50% | 0.38 | 9 | 21 | 1.68 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 31.00 | 10.40 | 10.75 | 10.58 | 10.60 | -3.07 | -22.46% | 0.34 | 11 | 10 | 1.72 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 32.00 | 9.50 | 9.85 | 9.68 | 12.40 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.28 | 0.99 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:08 PM EST |
| 32.50 | 8.95 | 9.30 | 9.13 | 11.65 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.35 | 0.99 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:08 PM EST |
| 33.00 | 7.80 | 8.75 | 8.28 | 8.98 | -2.86 | -24.16% | 0.25 | 1 | 17 | 1.44 | 0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 33.50 | 7.90 | 8.75 | 8.33 | % | 0.25 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.02 | 8/29/2025 4:00:08 PM EST | |||
| 34.00 | 7.55 | 7.85 | 7.70 | 7.72 | -3.20 | -29.31% | 0.23 | 100 | 30 | 1.21 | 0.97 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 34.50 | 6.90 | 7.95 | 7.43 | % | 0.22 | 0 | 0 | 1.09 | 0.97 | 0.02 | -0.03 | 8/29/2025 4:00:08 PM EST | |||
| 35.00 | 6.50 | 6.85 | 6.68 | 6.81 | -2.93 | -30.09% | 0.19 | 38 | 66 | 0.92 | 0.96 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 35.50 | 5.95 | 6.40 | 6.18 | 6.38 | % | 0.17 | 10 | 0 | 0.96 | 0.95 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST | |
| 36.00 | 5.45 | 5.75 | 5.60 | 5.80 | -2.30 | -28.40% | 0.16 | 67 | 78 | 1.07 | 0.94 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 36.50 | 5.00 | 5.45 | 5.23 | 5.42 | -3.23 | -37.35% | 0.14 | 4 | 1 | 1.00 | 0.93 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 37.00 | 4.60 | 4.80 | 4.70 | 4.95 | -2.50 | -33.56% | 0.13 | 17 | 39 | 0.93 | 0.92 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 37.50 | 3.90 | 4.30 | 4.10 | 4.65 | -2.75 | -37.17% | 0.11 | 1 | 1 | 1.25 | 0.90 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 38.00 | 3.70 | 3.85 | 3.78 | 3.82 | -2.68 | -41.24% | 0.10 | 92 | 25 | 0.56 | 0.88 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 38.50 | 3.10 | 3.40 | 3.25 | 3.29 | -2.41 | -42.29% | 0.08 | 4 | 15 | 0.62 | 0.86 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 39.00 | 2.81 | 2.99 | 2.90 | 2.99 | -2.36 | -44.12% | 0.07 | 62 | 32 | 0.53 | 0.82 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 39.50 | 2.44 | 2.51 | 2.48 | 2.54 | -2.28 | -47.31% | 0.06 | 125 | 2 | 0.51 | 0.78 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 40.00 | 2.05 | 2.14 | 2.10 | 2.10 | -2.20 | -51.17% | 0.05 | 1,752 | 108 | 0.50 | 0.73 | 0.12 | -0.07 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 40.50 | 1.70 | 1.77 | 1.74 | 1.73 | -2.12 | -55.07% | 0.04 | 310 | 21 | 0.49 | 0.67 | 0.13 | -0.07 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 41.00 | 1.37 | 1.44 | 1.41 | 1.39 | -2.06 | -59.71% | 0.03 | 1,079 | 61 | 0.48 | 0.60 | 0.14 | -0.08 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 41.50 | 1.09 | 1.15 | 1.12 | 1.12 | -2.02 | -64.34% | 0.03 | 2,702 | 128 | 0.47 | 0.53 | 0.15 | -0.08 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 42.00 | 0.85 | 0.91 | 0.88 | 0.87 | -1.83 | -67.78% | 0.02 | 5,987 | 300 | 0.47 | 0.45 | 0.15 | -0.08 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 42.50 | 0.66 | 0.69 | 0.68 | 0.65 | -1.63 | -71.50% | 0.02 | 1,757 | 127 | 0.47 | 0.38 | 0.14 | -0.08 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 43.00 | 0.51 | 0.54 | 0.53 | 0.51 | -1.41 | -73.44% | 0.01 | 42,438 | 418 | 0.46 | 0.31 | 0.13 | -0.07 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 43.50 | 0.38 | 0.41 | 0.40 | 0.40 | -1.25 | -75.76% | 0.01 | 66,287 | 437 | 0.47 | 0.25 | 0.12 | -0.06 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 44.00 | 0.29 | 0.31 | 0.30 | 0.29 | -1.02 | -77.87% | 0.01 | 3,916 | 1,412 | 0.47 | 0.20 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 44.50 | 0.22 | 0.24 | 0.23 | 0.21 | -0.86 | -80.38% | 0.01 | 1,328 | 693 | 0.48 | 0.16 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 45.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.70 | -79.55% | 0.00 | 3,733 | 4,600 | 0.49 | 0.12 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 45.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.56 | -80.00% | 0.00 | 23,288 | 1,463 | 0.50 | 0.10 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 46.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.46 | -82.15% | 0.00 | 17,788 | 2,242 | 0.51 | 0.08 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 46.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.38 | -80.86% | 0.00 | 26,614 | 8,321 | 0.53 | 0.07 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 47.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.28 | -77.78% | 0.00 | 1,561 | 1,954 | 0.56 | 0.06 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 47.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.25 | -83.34% | 0.00 | 210 | 552 | 0.56 | 0.05 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 48.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 501 | 2,837 | 0.58 | 0.04 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 48.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 281 | 775 | 0.58 | 0.04 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 49.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 208 | 2,678 | 0.62 | 0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 49.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 492 | 833 | 0.63 | 0.02 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 2,540 | 4,963 | 0.66 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 51.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 607 | 941 | 0.71 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 52.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2,085 | 795 | 0.73 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 53.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1,136 | 710 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 39 | 502 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 456 | 742 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 56.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1,001 | 560 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 57.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,250 | 1,382 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 58.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1,046 | 1,283 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 961 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 1,258 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 61.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 566 | 616 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1,666 | 382 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:08 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 529 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:08 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:08 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:08 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:08 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:08 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:08 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:08 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 340 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:08 PM EST |
| 77.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:08 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:08 PM EST |
| 79.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.50 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:08 PM EST |
| 81.00 | 0.00 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:08 PM EST |
| 82.00 | 0.00 | 1.23 | 0.62 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:08 PM EST |
| 83.00 | 0.00 | 1.23 | 0.62 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:08 PM EST |
| 84.00 | 0.00 | 1.23 | 0.62 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 1.23 | 0.62 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:08 PM EST |
| 86.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:08 PM EST | |||
| 87.00 | 0.00 | 1.23 | 0.62 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:08 PM EST |
| 88.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:08 PM EST |
| 89.00 | 0.00 | 0.11 | 0.06 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.78 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:08 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 441 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 635 | 34 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1,707 | 54 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 109 | 4,017 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 870 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 29.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 248 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 68 | 322 | 1.03 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 31.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 487 | 136 | 1.06 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 555 | 234 | 0.87 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 32.50 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 81 | 0.92 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 33.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 50 | 141 | 0.87 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 33.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 412 | 6 | 0.78 | -0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 34.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 20 | 119 | 0.78 | -0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 34.50 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 12 | 0.78 | -0.03 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 35.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 211 | 797 | 0.74 | -0.04 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 35.50 | 0.07 | 0.11 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 51 | 5 | 0.71 | -0.05 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 36.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 280 | 753 | 0.66 | -0.06 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 36.50 | 0.10 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 58 | 11 | 0.64 | -0.07 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 37.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.04 | +44.45% | 0.00 | 284 | 7,180 | 0.61 | -0.08 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 37.50 | 0.14 | 0.16 | 0.15 | 0.13 | +0.04 | +44.45% | 0.00 | 38 | 30 | 0.58 | -0.10 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 38.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.06 | +46.16% | 0.01 | 19,652 | 1,705 | 0.56 | -0.12 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 38.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.09 | +60.00% | 0.01 | 484 | 18 | 0.54 | -0.14 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 39.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.16 | +114.29% | 0.01 | 1,643 | 495 | 0.52 | -0.18 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 39.50 | 0.37 | 0.40 | 0.39 | 0.39 | +0.22 | +129.42% | 0.01 | 1,268 | 57 | 0.51 | -0.22 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 40.00 | 0.49 | 0.50 | 0.50 | 0.50 | +0.24 | +92.31% | 0.01 | 8,159 | 7,423 | 0.49 | -0.27 | 0.12 | -0.07 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 40.50 | 0.61 | 0.66 | 0.64 | 0.62 | +0.32 | +106.67% | 0.02 | 1,572 | 309 | 0.48 | -0.33 | 0.13 | -0.07 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 41.00 | 0.78 | 0.83 | 0.81 | 0.82 | +0.43 | +110.26% | 0.02 | 6,861 | 1,035 | 0.47 | -0.40 | 0.14 | -0.08 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 41.50 | 0.99 | 1.05 | 1.02 | 1.03 | +0.59 | +134.10% | 0.02 | 1,684 | 1,765 | 0.46 | -0.47 | 0.15 | -0.08 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 42.00 | 1.26 | 1.31 | 1.29 | 1.30 | +0.72 | +124.14% | 0.03 | 2,142 | 1,307 | 0.46 | -0.55 | 0.15 | -0.08 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 42.50 | 1.55 | 1.62 | 1.59 | 1.56 | +0.95 | +155.74% | 0.04 | 905 | 635 | 0.46 | -0.62 | 0.14 | -0.08 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 43.00 | 1.89 | 1.96 | 1.93 | 1.85 | +1.00 | +117.65% | 0.04 | 1,526 | 996 | 0.46 | -0.69 | 0.13 | -0.07 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 43.50 | 2.28 | 2.34 | 2.31 | 2.30 | +1.26 | +121.16% | 0.05 | 285 | 678 | 0.46 | -0.75 | 0.12 | -0.06 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 44.00 | 2.59 | 2.87 | 2.73 | 2.70 | +1.38 | +104.55% | 0.06 | 1,021 | 1,663 | 0.48 | -0.80 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 44.50 | 2.82 | 3.20 | 3.01 | 3.08 | +1.70 | +123.19% | 0.07 | 182 | 302 | 0.46 | -0.84 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 45.00 | 3.40 | 3.65 | 3.53 | 3.57 | +1.76 | +97.24% | 0.08 | 618 | 927 | 0.42 | -0.88 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 45.50 | 3.95 | 4.15 | 4.05 | 4.00 | +2.01 | +101.01% | 0.09 | 107 | 317 | 0.48 | -0.90 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 46.00 | 4.35 | 4.60 | 4.48 | 4.53 | +1.98 | +77.65% | 0.10 | 134 | 707 | 0.35 | -0.92 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 46.50 | 4.50 | 6.20 | 5.35 | 4.98 | +2.33 | +87.93% | 0.12 | 48 | 239 | 1.36 | -0.93 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 47.00 | 5.40 | 5.55 | 5.48 | 5.45 | +2.17 | +66.16% | 0.12 | 43 | 789 | 0.64 | -0.94 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 47.50 | 5.85 | 6.10 | 5.98 | 5.66 | +2.00 | +54.65% | 0.13 | 86 | 21 | 0.74 | -0.95 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 48.00 | 6.15 | 6.55 | 6.35 | 6.33 | +2.26 | +55.53% | 0.13 | 47 | 287 | 0.78 | -0.96 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 48.50 | 6.75 | 7.80 | 7.28 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.91 | -0.96 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:08 PM EST |
| 49.00 | 7.40 | 7.55 | 7.48 | 7.49 | +2.39 | +46.87% | 0.15 | 25 | 162 | 1.04 | -0.97 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 49.50 | 7.85 | 8.20 | 8.03 | 7.71 | +2.69 | +53.59% | 0.16 | 2 | 29 | 1.00 | -0.98 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 50.00 | 8.40 | 8.60 | 8.50 | 8.37 | +2.30 | +37.90% | 0.17 | 55 | 387 | 0.81 | -0.98 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 51.00 | 9.40 | 9.95 | 9.68 | 9.38 | +2.48 | +35.95% | 0.19 | 31 | 286 | 1.07 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 52.00 | 10.30 | 11.20 | 10.75 | 10.30 | +2.72 | +35.89% | 0.21 | 21 | 186 | 1.08 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 53.00 | 11.35 | 12.25 | 11.80 | 11.28 | +2.38 | +26.75% | 0.22 | 7 | 90 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 54.00 | 11.40 | 12.95 | 12.18 | 12.29 | +3.04 | +32.87% | 0.23 | 7 | 45 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 55.00 | 13.00 | 14.25 | 13.63 | 10.78 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:08 PM EST |
| 56.00 | 13.35 | 15.20 | 14.28 | 14.10 | +2.23 | +18.79% | 0.26 | 3 | 14 | 2.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 57.00 | 15.30 | 15.60 | 15.45 | 13.50 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.64 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:08 PM EST |
| 58.00 | 15.40 | 16.55 | 15.98 | 16.22 | +2.66 | +19.62% | 0.28 | 2 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 59.00 | 17.30 | 18.35 | 17.83 | 16.75 | +1.64 | +10.86% | 0.30 | 2 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 60.00 | 18.20 | 18.55 | 18.38 | 15.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:08 PM EST |
| 61.00 | 19.20 | 19.55 | 19.38 | 16.36 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:08 PM EST |
| 62.00 | 20.25 | 20.65 | 20.45 | 17.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:08 PM EST |
| 63.00 | 21.25 | 22.15 | 21.70 | 18.64 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:08 PM EST |
| 64.00 | 22.30 | 23.15 | 22.73 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:08 PM EST | |||
| 65.00 | 23.20 | 23.85 | 23.53 | 22.24 | +1.52 | +7.34% | 0.36 | 1 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:08 PM EST |
| 66.00 | 24.20 | 25.55 | 24.88 | 21.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:08 PM EST |
| 67.00 | 25.20 | 25.80 | 25.50 | 22.95 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:08 PM EST |
| 68.00 | 26.15 | 27.25 | 26.70 | % | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:08 PM EST | |||
| 69.00 | 27.20 | 28.55 | 27.88 | % | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:08 PM EST | |||
| 70.00 | 28.10 | 29.30 | 28.70 | 28.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:08 PM EST |
| 71.00 | 29.25 | 29.65 | 29.45 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:08 PM EST | |||
| 72.00 | 30.15 | 31.45 | 30.80 | 24.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:08 PM EST |
| 73.00 | 31.20 | 32.50 | 31.85 | 25.07 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:08 PM EST |
| 74.00 | 32.20 | 32.95 | 32.58 | % | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:08 PM EST | |||
| 75.00 | 33.20 | 34.55 | 33.88 | 27.04 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:08 PM EST |
| 76.00 | 34.20 | 35.50 | 34.85 | % | 0.46 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:08 PM EST | |||
| 77.00 | 35.20 | 36.50 | 35.85 | 34.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:08 PM EST |
| 78.00 | 36.25 | 37.40 | 36.83 | 21.08 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 79.00 | 37.15 | 37.55 | 37.35 | 22.03 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 80.00 | 38.20 | 39.50 | 38.85 | 21.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:08 PM EST |
| 81.00 | 39.20 | 39.60 | 39.40 | 23.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 82.00 | 40.20 | 40.60 | 40.40 | 24.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 83.00 | 41.15 | 42.50 | 41.83 | 25.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 84.00 | 42.25 | 43.40 | 42.83 | 26.68 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 85.00 | 43.25 | 43.65 | 43.45 | 28.31 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 86.00 | 44.30 | 45.50 | 44.90 | 29.29 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 87.00 | 45.35 | 46.10 | 45.73 | 29.67 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 88.00 | 46.30 | 47.50 | 46.90 | 30.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 89.00 | 47.00 | 48.45 | 47.73 | 31.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:08 PM EST |
| 90.00 | 48.10 | 49.15 | 48.63 | 33.18 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:08 PM EST |