Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $40.70 as of 9/5/2025 3:42:12 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 | 17.30 | 17.50 | 17.40 | 17.20 | -0.57 | -3.21% | 0.76 | 18 | 33 | 2.41 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 24.00 | 16.25 | 16.65 | 16.45 | 20.85 | 0.00 | 0.00% | 0.69 | 0 | 20 | 2.64 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:59 PM EST |
| 25.00 | 15.25 | 15.55 | 15.40 | 15.72 | +0.63 | +4.18% | 0.62 | 2 | 66 | 2.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 26.00 | 14.30 | 14.55 | 14.43 | 14.27 | -6.23 | -30.39% | 0.55 | 210 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 27.00 | 13.30 | 13.60 | 13.45 | 13.27 | +0.19 | +1.46% | 0.50 | 210 | 15 | 1.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 28.00 | 12.30 | 12.55 | 12.43 | 12.36 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:59 PM EST |
| 29.00 | 11.35 | 11.55 | 11.45 | 10.90 | -0.20 | -1.81% | 0.39 | 4 | 19 | 1.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 30.00 | 10.35 | 10.55 | 10.45 | 10.50 | +0.20 | +1.95% | 0.35 | 3 | 18 | 1.40 | 0.99 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 31.00 | 9.35 | 9.70 | 9.53 | 9.08 | -0.05 | -0.55% | 0.31 | 3 | 25 | 1.35 | 0.99 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 32.00 | 8.45 | 8.55 | 8.50 | 8.13 | -0.29 | -3.45% | 0.27 | 315 | 56 | 1.22 | 0.98 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 33.00 | 7.25 | 7.60 | 7.43 | 7.44 | 0.00 | 0.00% | 0.23 | 0 | 84 | 1.09 | 0.97 | 0.02 | -0.02 | 9/4/2025 | 9/5/2025 3:59:59 PM EST |
| 34.00 | 6.35 | 6.70 | 6.53 | 6.14 | -0.11 | -1.76% | 0.19 | 3 | 44 | 0.90 | 0.95 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 35.00 | 5.40 | 5.60 | 5.50 | 5.25 | -0.15 | -2.78% | 0.16 | 14 | 110 | 0.97 | 0.94 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 36.00 | 4.45 | 4.65 | 4.55 | 4.36 | -0.02 | -0.46% | 0.13 | 91 | 98 | 0.75 | 0.91 | 0.05 | -0.05 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 37.00 | 3.60 | 3.70 | 3.65 | 3.45 | -0.35 | -9.22% | 0.10 | 44 | 178 | 0.55 | 0.87 | 0.07 | -0.05 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 38.00 | 2.74 | 2.83 | 2.79 | 2.72 | -0.38 | -12.26% | 0.07 | 745 | 114 | 0.55 | 0.81 | 0.10 | -0.06 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 39.00 | 1.97 | 2.03 | 2.00 | 1.96 | -0.29 | -12.89% | 0.05 | 135 | 101 | 0.51 | 0.72 | 0.13 | -0.07 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 40.00 | 1.33 | 1.38 | 1.36 | 1.34 | -0.28 | -17.29% | 0.03 | 2,633 | 937 | 0.51 | 0.58 | 0.15 | -0.08 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 40.50 | 1.08 | 1.12 | 1.10 | 1.10 | -0.23 | -17.30% | 0.03 | 2,108 | 784 | 0.50 | 0.50 | 0.15 | -0.08 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 41.00 | 0.85 | 0.88 | 0.87 | 0.87 | -0.21 | -19.45% | 0.02 | 4,351 | 2,831 | 0.50 | 0.43 | 0.14 | -0.08 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 41.50 | 0.67 | 0.71 | 0.69 | 0.67 | -0.19 | -22.10% | 0.02 | 1,912 | 15,987 | 0.50 | 0.37 | 0.13 | -0.08 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 42.00 | 0.52 | 0.54 | 0.53 | 0.54 | -0.14 | -20.59% | 0.01 | 15,025 | 39,992 | 0.50 | 0.32 | 0.12 | -0.07 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 42.50 | 0.40 | 0.43 | 0.42 | 0.42 | -0.13 | -23.64% | 0.01 | 7,495 | 16,995 | 0.51 | 0.27 | 0.11 | -0.07 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 43.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.10 | -23.26% | 0.01 | 2,593 | 1,904 | 0.52 | 0.22 | 0.09 | -0.06 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 43.50 | 0.26 | 0.28 | 0.27 | 0.26 | -0.07 | -21.22% | 0.01 | 899 | 1,031 | 0.54 | 0.18 | 0.08 | -0.06 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 44.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.06 | -22.23% | 0.01 | 1,413 | 16,972 | 0.55 | 0.15 | 0.07 | -0.05 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 44.50 | 0.17 | 0.18 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 1,184 | 39,246 | 0.56 | 0.13 | 0.06 | -0.05 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 45.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 1,476 | 4,293 | 0.58 | 0.11 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 45.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 1,766 | 16,810 | 0.61 | 0.09 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 46.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 1,345 | 2,173 | 0.63 | 0.08 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 46.50 | 0.08 | 0.12 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 544 | 531 | 0.65 | 0.06 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 47.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 655 | 1,217 | 0.68 | 0.05 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 47.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 283 | 473 | 0.69 | 0.04 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 48.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 815 | 992 | 0.69 | 0.04 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 48.50 | 0.05 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 223 | 230 | 0.73 | 0.03 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 49.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 475 | 1,557 | 0.75 | 0.03 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 49.50 | 0.04 | 0.07 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 57 | 107 | 0.76 | 0.02 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 50.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 128 | 2,043 | 0.81 | 0.02 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 51.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 553 | 1,320 | 0.84 | 0.01 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 52.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 45 | 557 | 0.84 | 0.01 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 53.00 | 0.02 | 0.06 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 823 | 600 | 0.93 | 0.01 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 54.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1,659 | 493 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 55.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1,507 | 656 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 220 | 1.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 383 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 1,225 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 158 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 1,363 | 1.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.47 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/5/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/5/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 240 | 1.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 1.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 1.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:59 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 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 454 | 1.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:59 PM EST |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 464 | 3,203 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 29.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:59 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 124 | 297 | 1.02 | -0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.05 | -0.01 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:59 PM EST |
| 32.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 178 | 413 | 0.85 | -0.02 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 33.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 67 | 385 | 0.82 | -0.03 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 34.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 1,534 | 444 | 0.77 | -0.05 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 1,555 | 909 | 0.69 | -0.06 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 36.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 348 | 431 | 0.63 | -0.09 | 0.05 | -0.05 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 37.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 0.01 | 871 | 1,108 | 0.58 | -0.13 | 0.07 | -0.05 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 38.00 | 0.33 | 0.36 | 0.35 | 0.35 | +0.01 | +2.95% | 0.01 | 1,637 | 3,008 | 0.55 | -0.19 | 0.10 | -0.06 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 39.00 | 0.55 | 0.58 | 0.57 | 0.58 | +0.05 | +9.44% | 0.01 | 5,989 | 861 | 0.52 | -0.28 | 0.13 | -0.07 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 40.00 | 0.90 | 0.93 | 0.92 | 0.93 | +0.07 | +8.14% | 0.02 | 2,513 | 2,649 | 0.51 | -0.42 | 0.15 | -0.08 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 40.50 | 1.13 | 1.18 | 1.16 | 1.22 | +0.03 | +2.53% | 0.03 | 583 | 468 | 0.51 | -0.50 | 0.15 | -0.08 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 41.00 | 1.41 | 1.46 | 1.44 | 1.49 | +0.20 | +15.51% | 0.04 | 462 | 1,102 | 0.51 | -0.57 | 0.14 | -0.08 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 41.50 | 1.72 | 1.79 | 1.76 | 1.78 | -0.14 | -7.30% | 0.04 | 384 | 638 | 0.51 | -0.63 | 0.13 | -0.08 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 42.00 | 2.07 | 2.15 | 2.11 | 2.17 | +0.06 | +2.85% | 0.05 | 359 | 758 | 0.52 | -0.68 | 0.12 | -0.07 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 42.50 | 2.45 | 2.53 | 2.49 | 2.63 | +0.03 | +1.16% | 0.06 | 198 | 377 | 0.54 | -0.73 | 0.11 | -0.07 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 43.00 | 2.87 | 2.94 | 2.91 | 2.98 | +0.25 | +9.16% | 0.07 | 210 | 631 | 0.53 | -0.78 | 0.09 | -0.06 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 43.50 | 3.25 | 3.40 | 3.33 | 3.50 | 0.00 | 0.00% | 0.08 | 22 | 145 | 0.59 | -0.82 | 0.08 | -0.06 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 44.00 | 3.70 | 3.80 | 3.75 | 3.89 | +0.24 | +6.58% | 0.09 | 57 | 689 | 0.57 | -0.85 | 0.07 | -0.05 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 44.50 | 4.00 | 4.30 | 4.15 | 4.40 | -0.09 | -2.01% | 0.09 | 53 | 242 | 0.86 | -0.87 | 0.06 | -0.05 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 45.00 | 4.65 | 4.75 | 4.70 | 4.80 | +0.29 | +6.43% | 0.10 | 117 | 2,024 | 0.60 | -0.89 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 45.50 | 4.95 | 5.65 | 5.30 | 5.12 | 0.00 | 0.00% | 0.12 | 0 | 185 | 0.93 | -0.91 | 0.05 | -0.04 | 9/3/2025 | 9/5/2025 3:59:59 PM EST |
| 46.00 | 5.50 | 5.75 | 5.63 | 6.00 | +0.48 | +8.70% | 0.12 | 23 | 485 | 0.70 | -0.92 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 46.50 | 6.10 | 6.40 | 6.25 | 6.55 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.80 | -0.94 | 0.03 | -0.03 | 9/4/2025 | 9/5/2025 3:59:59 PM EST |
| 47.00 | 6.60 | 6.80 | 6.70 | 6.11 | -0.44 | -6.72% | 0.14 | 2 | 83 | 0.93 | -0.95 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 47.50 | 7.05 | 7.35 | 7.20 | 7.08 | -0.49 | -6.48% | 0.15 | 88 | 11 | 1.10 | -0.96 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 48.00 | 7.50 | 7.70 | 7.60 | 7.99 | +0.49 | +6.54% | 0.16 | 4 | 181 | 1.06 | -0.96 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 48.50 | 7.90 | 8.30 | 8.10 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.15 | -0.97 | 0.02 | -0.02 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 49.00 | 8.45 | 8.75 | 8.60 | 8.92 | +0.04 | +0.45% | 0.18 | 6 | 276 | 1.19 | -0.97 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 49.50 | 9.05 | 9.25 | 9.15 | 6.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 8/26/2025 | 9/5/2025 3:59:59 PM EST |
| 50.00 | 9.45 | 9.70 | 9.58 | 9.68 | +0.21 | +2.22% | 0.19 | 2 | 3 | 1.18 | -0.98 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 51.00 | 10.50 | 10.80 | 10.65 | 10.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.31 | -0.99 | 0.01 | -0.01 | 9/3/2025 | 9/5/2025 3:59:59 PM EST |
| 52.00 | 11.35 | 11.80 | 11.58 | 10.37 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 9/5/2025 3:59:59 PM EST |
| 53.00 | 12.45 | 12.80 | 12.63 | 13.22 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 54.00 | 13.35 | 13.75 | 13.55 | 13.57 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.28 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 55.00 | 13.90 | 14.75 | 14.33 | 14.91 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:59 PM EST |
| 56.00 | 14.55 | 15.75 | 15.15 | 11.65 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:59 PM EST |
| 57.00 | 15.85 | 17.40 | 16.63 | 16.25 | +4.81 | +42.05% | 0.29 | 2 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 58.00 | 17.50 | 18.45 | 17.98 | 13.94 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.27 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:59 PM EST |
| 59.00 | 17.25 | 18.80 | 18.03 | 14.25 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:59 PM EST |
| 60.00 | 18.15 | 20.80 | 19.48 | 19.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:59 PM EST |
| 61.00 | 20.25 | 21.15 | 20.70 | 14.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:59 PM EST |
| 62.00 | 21.00 | 21.90 | 21.45 | 17.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:59 PM EST |
| 63.00 | 21.85 | 23.15 | 22.50 | 18.66 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:59 PM EST |
| 64.00 | 23.50 | 24.30 | 23.90 | 16.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/5/2025 3:59:59 PM EST |
| 65.00 | 24.50 | 24.85 | 24.68 | 22.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:59 PM EST |
| 66.00 | 24.70 | 26.50 | 25.60 | 25.70 | +4.73 | +22.56% | 0.39 | 3 | 5 | 3.25 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:59 PM EST |
| 67.00 | 26.50 | 26.95 | 26.73 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 68.00 | 27.50 | 27.70 | 27.60 | % | 0.41 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 69.00 | 28.50 | 28.80 | 28.65 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 70.00 | 29.50 | 29.80 | 29.65 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 71.00 | 30.45 | 30.80 | 30.63 | % | 0.43 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 72.00 | 31.50 | 31.75 | 31.63 | % | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 73.00 | 31.90 | 32.75 | 32.33 | % | 0.44 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 75.00 | 33.40 | 34.95 | 34.18 | % | 0.46 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 80.00 | 38.55 | 39.75 | 39.15 | 34.14 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:59 PM EST |
| 85.00 | 43.60 | 45.25 | 44.43 | % | 0.52 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:59 PM EST | |||
| 90.00 | 49.50 | 49.95 | 49.73 | 33.58 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/5/2025 3:59:59 PM EST |