Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $42.31 as of 8/22/2025 2:46:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.75 | 29.15 | 28.95 | 31.18 | 0.00 | 0.00% | 1.93 | 0 | 75 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 27.80 | 28.15 | 27.98 | 30.60 | 0.00 | 0.00% | 1.75 | 0 | 74 | 1.90 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 26.80 | 27.15 | 26.98 | 29.19 | 0.00 | 0.00% | 1.59 | 0 | 75 | 1.78 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 25.80 | 26.20 | 26.00 | 28.55 | 0.00 | 0.00% | 1.44 | 0 | 76 | 1.78 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 19.00 | 24.80 | 25.15 | 24.98 | 26.10 | 0.00 | 0.00% | 1.31 | 0 | 75 | 1.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 23.80 | 24.20 | 24.00 | 24.14 | -2.54 | -9.52% | 1.20 | 5 | 241 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 22.85 | 23.20 | 23.03 | 25.70 | 0.00 | 0.00% | 1.10 | 0 | 18 | 1.48 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 21.85 | 22.20 | 22.03 | 22.02 | 0.00 | 0.00% | 1.00 | 0 | 98 | 1.39 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 20.85 | 21.20 | 21.03 | 21.05 | 0.00 | 0.00% | 0.91 | 0 | 18 | 1.37 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 19.85 | 20.25 | 20.05 | 22.53 | 0.00 | 0.00% | 0.84 | 0 | 32 | 1.35 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 18.85 | 19.25 | 19.05 | 17.75 | 0.00 | 0.00% | 0.76 | 0 | 139 | 1.15 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 17.85 | 18.30 | 18.08 | 16.20 | 0.00 | 0.00% | 0.70 | 0 | 106 | 1.28 | 0.98 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 16.90 | 17.30 | 17.10 | 19.58 | 0.00 | 0.00% | 0.63 | 0 | 112 | 1.11 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 15.90 | 16.35 | 16.13 | 17.05 | 0.00 | 0.00% | 0.58 | 0 | 129 | 0.99 | 0.97 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 14.95 | 15.35 | 15.15 | 14.50 | 0.00 | 0.00% | 0.52 | 0 | 227 | 0.84 | 0.97 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 13.95 | 14.35 | 14.15 | 13.55 | +0.50 | +3.84% | 0.47 | 9 | 925 | 0.84 | 0.96 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 12.95 | 13.40 | 13.18 | 12.75 | -2.35 | -15.57% | 0.43 | 8 | 458 | 0.78 | 0.95 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 12.00 | 12.45 | 12.23 | 10.40 | 0.00 | 0.00% | 0.38 | 0 | 500 | 0.76 | 0.94 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 11.05 | 11.50 | 11.28 | 11.35 | +1.75 | +18.23% | 0.34 | 3 | 993 | 0.72 | 0.93 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 10.10 | 10.45 | 10.28 | 8.95 | 0.00 | 0.00% | 0.30 | 0 | 2,278 | 0.69 | 0.91 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 9.15 | 9.55 | 9.35 | 9.42 | +1.67 | +21.55% | 0.27 | 2 | 5,251 | 0.67 | 0.90 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 8.40 | 8.55 | 8.48 | 7.95 | +0.40 | +5.30% | 0.24 | 9 | 843 | 0.65 | 0.88 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 7.50 | 7.65 | 7.58 | 7.70 | +1.50 | +24.20% | 0.20 | 27 | 2,679 | 0.62 | 0.86 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 6.65 | 6.85 | 6.75 | 6.80 | +1.41 | +26.16% | 0.18 | 9 | 1,607 | 0.61 | 0.83 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 5.70 | 6.10 | 5.90 | 4.64 | 0.00 | 0.00% | 0.15 | 0 | 657 | 0.58 | 0.80 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 4.95 | 5.20 | 5.08 | 5.23 | +1.26 | +31.74% | 0.13 | 163 | 4,277 | 0.58 | 0.76 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.50 | 4.70 | 4.85 | 4.78 | 4.90 | +1.24 | +33.88% | 0.12 | 2 | 17 | 0.57 | 0.74 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 41.00 | 4.25 | 4.65 | 4.45 | 4.50 | +0.95 | +26.77% | 0.11 | 93 | 752 | 0.56 | 0.71 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 41.50 | 3.95 | 4.15 | 4.05 | 4.20 | +1.10 | +35.49% | 0.10 | 14 | 25 | 0.56 | 0.68 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 3.70 | 3.80 | 3.75 | 3.80 | +0.90 | +31.04% | 0.09 | 53 | 2,143 | 0.55 | 0.66 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 42.50 | 3.45 | 3.55 | 3.50 | 3.55 | +0.90 | +33.97% | 0.08 | 93 | 203 | 0.55 | 0.62 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 3.15 | 3.25 | 3.20 | 3.21 | +0.73 | +29.44% | 0.07 | 216 | 7,248 | 0.55 | 0.59 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 43.50 | 2.88 | 3.05 | 2.97 | 2.96 | +0.81 | +37.68% | 0.07 | 79 | 251 | 0.55 | 0.56 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 2.65 | 2.75 | 2.70 | 2.66 | +0.74 | +38.55% | 0.06 | 235 | 1,275 | 0.55 | 0.53 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 44.50 | 2.41 | 2.51 | 2.46 | 2.46 | +0.69 | +38.99% | 0.06 | 216 | 132 | 0.54 | 0.50 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 2.20 | 2.29 | 2.25 | 2.23 | +0.54 | +31.96% | 0.05 | 1,253 | 49,278 | 0.54 | 0.47 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 45.50 | 2.00 | 2.03 | 2.02 | 2.01 | +0.53 | +35.82% | 0.04 | 88 | 242 | 0.54 | 0.44 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 46.00 | 1.82 | 1.90 | 1.86 | 1.83 | +0.51 | +38.64% | 0.04 | 305 | 3,500 | 0.54 | 0.42 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 46.50 | 1.57 | 1.73 | 1.65 | 1.68 | +0.44 | +35.49% | 0.04 | 124 | 228 | 0.54 | 0.39 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 47.00 | 1.45 | 1.53 | 1.49 | 1.50 | +0.35 | +30.44% | 0.03 | 399 | 2,824 | 0.55 | 0.37 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 47.50 | 1.34 | 1.44 | 1.39 | 1.38 | +0.36 | +35.30% | 0.03 | 62 | 128 | 0.55 | 0.34 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 48.00 | 1.16 | 1.31 | 1.24 | 1.25 | +0.29 | +30.21% | 0.03 | 733 | 2,909 | 0.55 | 0.32 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 48.50 | 1.07 | 1.15 | 1.11 | 1.15 | +0.23 | +25.00% | 0.02 | 197 | 63 | 0.55 | 0.30 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 49.00 | 1.01 | 1.09 | 1.05 | 1.03 | +0.27 | +35.53% | 0.02 | 411 | 1,387 | 0.56 | 0.28 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 49.50 | 0.91 | 0.96 | 0.94 | 1.00 | +0.29 | +40.85% | 0.02 | 13 | 34 | 0.56 | 0.26 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 50.00 | 0.85 | 0.88 | 0.87 | 0.85 | +0.16 | +23.19% | 0.02 | 1,494 | 17,966 | 0.57 | 0.25 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 51.00 | 0.69 | 0.74 | 0.72 | 0.76 | +0.21 | +38.19% | 0.01 | 86 | 199 | 0.57 | 0.21 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 52.00 | 0.58 | 0.63 | 0.61 | 0.62 | +0.15 | +31.92% | 0.01 | 131 | 611 | 0.58 | 0.19 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 53.00 | 0.49 | 0.54 | 0.52 | 0.54 | +0.10 | +22.73% | 0.01 | 123 | 656 | 0.59 | 0.16 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 54.00 | 0.42 | 0.46 | 0.44 | 0.46 | +0.08 | +21.06% | 0.01 | 139 | 80 | 0.61 | 0.14 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 55.00 | 0.38 | 0.41 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 1,157 | 11,124 | 0.62 | 0.12 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 56.00 | 0.32 | 0.37 | 0.35 | 0.32 | +0.03 | +10.35% | 0.01 | 25 | 186 | 0.64 | 0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 57.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.06 | +23.08% | 0.01 | 76 | 56 | 0.66 | 0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 60.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 597 | 45,956 | 0.70 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 65.00 | 0.15 | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 235 | 15,735 | 0.77 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 111 | 5,675 | 0.83 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 75.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 12 | 4,459 | 0.89 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 13 | 4,070 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 155 | 2,440 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 5,747 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 457 | 9,583 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 12,438 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 219 | 4,639 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1,816 | 2,722 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2,150 | 3,755 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 557 | 605 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 585 | 1,058 | 1.16 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.12 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 1,147 | 1.08 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,693 | 1.03 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 0.07 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 10,935 | 20,967 | 0.99 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 15 | 1,844 | 0.97 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 1,865 | 0.91 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 0.12 | 0.17 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 3 | 2,796 | 0.87 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.06 | -28.58% | 0.01 | 24 | 4,680 | 0.83 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 0.17 | 0.23 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.80 | -0.05 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.09 | -30.00% | 0.01 | 1 | 3,039 | 0.76 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.08 | -25.00% | 0.01 | 26 | 5,657 | 0.72 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.20 | -40.82% | 0.01 | 8 | 4,038 | 0.69 | -0.09 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.22 | -38.60% | 0.01 | 157 | 12,788 | 0.66 | -0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.26 | -36.12% | 0.01 | 72 | 3,470 | 0.64 | -0.12 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.34 | -38.21% | 0.01 | 25 | 4,390 | 0.62 | -0.14 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 0.67 | 0.75 | 0.71 | 0.70 | -0.46 | -39.66% | 0.02 | 79 | 5,980 | 0.60 | -0.17 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 0.81 | 0.93 | 0.87 | 0.88 | -0.51 | -36.70% | 0.02 | 141 | 1,557 | 0.58 | -0.20 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 1.08 | 1.16 | 1.12 | 1.11 | -0.59 | -34.71% | 0.03 | 351 | 6,968 | 0.57 | -0.24 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.50 | 1.20 | 1.30 | 1.25 | 1.35 | -0.50 | -27.03% | 0.03 | 16 | 189 | 0.56 | -0.26 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 41.00 | 1.37 | 1.45 | 1.41 | 1.40 | -0.71 | -33.65% | 0.03 | 91 | 3,750 | 0.56 | -0.29 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 41.50 | 1.52 | 1.62 | 1.57 | 1.53 | -0.85 | -35.72% | 0.04 | 145 | 390 | 0.56 | -0.32 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 1.65 | 1.75 | 1.70 | 1.75 | -0.80 | -31.38% | 0.04 | 78 | 3,246 | 0.55 | -0.34 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 42.50 | 1.82 | 2.00 | 1.91 | 1.94 | -0.82 | -29.71% | 0.04 | 10 | 214 | 0.55 | -0.38 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 2.10 | 2.21 | 2.16 | 2.10 | -1.00 | -32.26% | 0.05 | 156 | 1,953 | 0.54 | -0.41 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 43.50 | 2.35 | 2.45 | 2.40 | 2.36 | -1.04 | -30.59% | 0.06 | 66 | 568 | 0.55 | -0.44 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 2.59 | 2.70 | 2.65 | 2.62 | -1.10 | -29.57% | 0.06 | 78 | 2,647 | 0.54 | -0.47 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 44.50 | 2.84 | 2.98 | 2.91 | 2.87 | -1.13 | -28.25% | 0.07 | 96 | 91 | 0.54 | -0.50 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 3.15 | 3.30 | 3.23 | 3.20 | -1.26 | -28.26% | 0.07 | 154 | 4,154 | 0.54 | -0.53 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 45.50 | 3.45 | 3.60 | 3.53 | 3.50 | -1.20 | -25.54% | 0.08 | 27 | 667 | 0.54 | -0.56 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 46.00 | 3.70 | 3.85 | 3.78 | 3.75 | -1.28 | -25.45% | 0.08 | 46 | 2,630 | 0.54 | -0.58 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 46.50 | 4.05 | 4.20 | 4.13 | 4.45 | -0.80 | -15.24% | 0.09 | 17 | 139 | 0.54 | -0.61 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 47.00 | 4.40 | 4.65 | 4.53 | 4.50 | -1.30 | -22.42% | 0.10 | 55 | 2,438 | 0.54 | -0.63 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 47.50 | 4.75 | 5.05 | 4.90 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.54 | -0.66 | 0.05 | -0.05 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 48.00 | 4.95 | 5.40 | 5.18 | 5.37 | -1.36 | -20.21% | 0.11 | 13 | 3,613 | 0.55 | -0.68 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 48.50 | 5.50 | 5.65 | 5.58 | 5.75 | -1.15 | -16.67% | 0.12 | 4 | 45 | 0.55 | -0.70 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 49.00 | 5.90 | 6.20 | 6.05 | 6.40 | -1.05 | -14.10% | 0.12 | 14 | 6,057 | 0.55 | -0.72 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 49.50 | 6.30 | 6.50 | 6.40 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.55 | -0.74 | 0.05 | -0.04 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 50.00 | 6.75 | 7.00 | 6.88 | 6.70 | -1.59 | -19.18% | 0.14 | 31 | 7,462 | 0.56 | -0.75 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 51.00 | 7.40 | 7.75 | 7.58 | 8.88 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.57 | -0.79 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 52.00 | 8.50 | 8.65 | 8.58 | 8.60 | -1.07 | -11.07% | 0.17 | 3 | 10 | 0.58 | -0.81 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 53.00 | 9.25 | 9.70 | 9.48 | 9.95 | -0.59 | -5.60% | 0.18 | 1 | 17 | 0.60 | -0.84 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 54.00 | 10.20 | 10.65 | 10.43 | 11.65 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.58 | -0.86 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 55.00 | 11.30 | 11.45 | 11.38 | 11.53 | -1.59 | -12.12% | 0.21 | 27 | 4,216 | 0.62 | -0.88 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 56.00 | 12.10 | 12.50 | 12.30 | 12.95 | % | 0.22 | 30 | 0 | 0.60 | -0.89 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 57.00 | 13.05 | 13.40 | 13.23 | % | 0.23 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 16.00 | 16.40 | 16.20 | 16.22 | -1.57 | -8.83% | 0.27 | 10 | 1,733 | 0.68 | -0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 65.00 | 20.95 | 21.35 | 21.15 | 21.20 | -1.55 | -6.82% | 0.33 | 11 | 442 | 0.55 | -0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 25.95 | 26.35 | 26.15 | 26.45 | -1.70 | -6.04% | 0.37 | 9 | 114 | 0.99 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 75.00 | 29.95 | 31.75 | 30.85 | 31.35 | 0.00 | 0.00% | 0.41 | 0 | 49 | 1.37 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 34.85 | 37.80 | 36.33 | 33.97 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.90 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 39.85 | 43.05 | 41.45 | 26.75 | 0.00 | 0.00% | 0.49 | 0 | 25 | 2.10 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 45.00 | 46.50 | 45.75 | 47.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 50.75 | 51.25 | 51.00 | 53.25 | 0.00 | 0.00% | 0.54 | 0 | 200 | 2.03 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |