Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $45.00 as of 9/12/2025 9:26:21 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 | 29.70 | 30.40 | 30.05 | 30.25 | +2.83 | +10.33% | 2.00 | 1 | 74 | 4.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 28.70 | 29.40 | 29.05 | 24.25 | 0.00 | 0.00% | 1.82 | 0 | 71 | 4.43 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 27.70 | 28.40 | 28.05 | 28.16 | +2.76 | +10.87% | 1.65 | 5 | 70 | 4.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 26.80 | 27.35 | 27.08 | 24.40 | 0.00 | 0.00% | 1.50 | 0 | 73 | 3.96 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 25.80 | 26.15 | 25.98 | 26.10 | 0.00 | 0.00% | 1.37 | 0 | 75 | 3.87 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 24.80 | 25.15 | 24.98 | 24.10 | 0.00 | 0.00% | 1.25 | 0 | 219 | 2.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 21.00 | 23.95 | 24.15 | 24.05 | 24.00 | +0.80 | +3.45% | 1.15 | 2 | 267 | 3.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 22.00 | 22.90 | 23.20 | 23.05 | 22.25 | 0.00 | 0.00% | 1.05 | 0 | 98 | 3.06 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 23.00 | 21.90 | 22.15 | 22.03 | 22.14 | +2.79 | +14.42% | 0.96 | 195 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 24.00 | 20.95 | 21.10 | 21.03 | 21.15 | +0.75 | +3.68% | 0.88 | 202 | 29 | 2.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 19.80 | 20.10 | 19.95 | 20.32 | +1.17 | +6.11% | 0.80 | 424 | 146 | 2.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 26.00 | 18.85 | 19.10 | 18.98 | 19.45 | +0.65 | +3.46% | 0.73 | 414 | 102 | 2.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 27.00 | 18.00 | 18.25 | 18.13 | 18.47 | +0.37 | +2.05% | 0.67 | 5 | 111 | 2.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 28.00 | 16.80 | 17.15 | 16.98 | 17.55 | +0.75 | +4.47% | 0.61 | 420 | 441 | 2.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 29.00 | 16.00 | 16.10 | 16.05 | 16.20 | +0.90 | +5.89% | 0.55 | 4 | 216 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 14.95 | 15.10 | 15.03 | 15.05 | +0.91 | +6.44% | 0.50 | 16 | 793 | 1.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 31.00 | 14.00 | 14.10 | 14.05 | 14.49 | +1.24 | +9.36% | 0.45 | 10 | 461 | 1.43 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 32.00 | 13.00 | 13.10 | 13.05 | 12.98 | -0.52 | -3.86% | 0.41 | 322 | 468 | 1.32 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 33.00 | 12.00 | 12.15 | 12.08 | 12.10 | +0.95 | +8.52% | 0.37 | 12 | 978 | 1.57 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 34.00 | 11.00 | 11.20 | 11.10 | 10.13 | 0.00 | 0.00% | 0.33 | 0 | 2,270 | 1.45 | 0.99 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 34.50 | 10.45 | 10.80 | 10.63 | 10.30 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.25 | 0.98 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 10.05 | 10.15 | 10.10 | 10.05 | +1.03 | +11.42% | 0.29 | 21 | 4,941 | 1.12 | 0.98 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 35.50 | 9.50 | 9.65 | 9.58 | 10.10 | +1.35 | +15.43% | 0.27 | 7 | 35 | 1.06 | 0.97 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 36.00 | 9.05 | 9.15 | 9.10 | 9.13 | +1.04 | +12.86% | 0.25 | 137 | 861 | 1.15 | 0.97 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 36.50 | 8.45 | 8.80 | 8.63 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.96 | 0.96 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 37.00 | 8.05 | 8.20 | 8.13 | 7.93 | +0.83 | +11.69% | 0.22 | 22 | 2,669 | 0.91 | 0.95 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 37.50 | 7.45 | 7.85 | 7.65 | 6.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | 0.95 | 0.02 | -0.04 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 38.00 | 7.10 | 7.20 | 7.15 | 7.15 | +0.95 | +15.33% | 0.19 | 44 | 1,672 | 0.87 | 0.94 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 38.50 | 6.50 | 6.80 | 6.65 | 7.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.93 | 0.03 | -0.05 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 39.00 | 6.10 | 6.25 | 6.18 | 6.20 | +0.95 | +18.10% | 0.16 | 76 | 755 | 0.68 | 0.92 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 39.50 | 5.55 | 5.75 | 5.65 | 6.10 | +1.30 | +27.09% | 0.14 | 5 | 254 | 0.64 | 0.91 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 40.00 | 5.15 | 5.25 | 5.20 | 5.15 | +0.80 | +18.40% | 0.13 | 211 | 5,471 | 0.66 | 0.90 | 0.04 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 40.50 | 4.70 | 4.80 | 4.75 | 4.75 | +0.60 | +14.46% | 0.12 | 279 | 831 | 0.65 | 0.88 | 0.05 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 41.00 | 4.25 | 4.35 | 4.30 | 4.30 | +0.60 | +16.22% | 0.10 | 861 | 2,686 | 0.62 | 0.86 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 41.50 | 3.80 | 3.95 | 3.88 | 3.91 | +0.96 | +32.55% | 0.09 | 701 | 968 | 0.62 | 0.84 | 0.06 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 42.00 | 3.40 | 3.50 | 3.45 | 3.43 | +0.70 | +25.65% | 0.08 | 1,369 | 3,937 | 0.60 | 0.81 | 0.07 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 42.50 | 3.00 | 3.10 | 3.05 | 3.05 | +0.69 | +29.24% | 0.07 | 966 | 1,377 | 0.59 | 0.78 | 0.08 | -0.08 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 43.00 | 2.63 | 2.70 | 2.67 | 2.69 | +0.66 | +32.52% | 0.06 | 1,451 | 5,381 | 0.59 | 0.74 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 43.50 | 2.29 | 2.34 | 2.32 | 2.33 | +0.59 | +33.91% | 0.05 | 1,146 | 1,913 | 0.58 | 0.69 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 44.00 | 1.96 | 2.02 | 1.99 | 1.97 | +0.49 | +33.11% | 0.05 | 2,738 | 7,834 | 0.58 | 0.63 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 44.50 | 1.67 | 1.72 | 1.70 | 1.72 | +0.47 | +37.60% | 0.04 | 1,383 | 1,818 | 0.57 | 0.58 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 45.00 | 1.42 | 1.46 | 1.44 | 1.44 | +0.40 | +38.47% | 0.03 | 6,901 | 20,715 | 0.57 | 0.52 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 45.50 | 1.19 | 1.23 | 1.21 | 1.20 | +0.32 | +36.37% | 0.03 | 6,200 | 3,235 | 0.57 | 0.46 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 46.00 | 1.00 | 1.03 | 1.02 | 1.02 | +0.26 | +34.22% | 0.02 | 5,868 | 5,045 | 0.58 | 0.41 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 46.50 | 0.84 | 0.87 | 0.86 | 0.87 | +0.24 | +38.10% | 0.02 | 4,259 | 29,874 | 0.58 | 0.36 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 47.00 | 0.70 | 0.71 | 0.71 | 0.72 | +0.19 | +35.85% | 0.02 | 9,133 | 4,260 | 0.59 | 0.31 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 47.50 | 0.58 | 0.61 | 0.60 | 0.59 | +0.16 | +37.21% | 0.01 | 11,091 | 32,776 | 0.60 | 0.27 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 48.00 | 0.49 | 0.52 | 0.51 | 0.50 | +0.12 | +31.58% | 0.01 | 12,229 | 5,208 | 0.61 | 0.24 | 0.08 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 48.50 | 0.40 | 0.44 | 0.42 | 0.43 | +0.11 | +34.38% | 0.01 | 1,383 | 3,033 | 0.62 | 0.20 | 0.08 | -0.08 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 49.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.08 | +28.58% | 0.01 | 1,362 | 2,727 | 0.63 | 0.18 | 0.07 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 49.50 | 0.29 | 0.32 | 0.31 | 0.31 | +0.06 | +24.00% | 0.01 | 315 | 1,489 | 0.64 | 0.15 | 0.06 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 50.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.06 | +28.58% | 0.01 | 15,209 | 47,164 | 0.65 | 0.13 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 51.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 2,157 | 32,177 | 0.68 | 0.10 | 0.04 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 52.00 | 0.16 | 0.18 | 0.17 | 0.15 | +0.03 | +25.00% | 0.00 | 8,353 | 1,264 | 0.73 | 0.08 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 53.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 7,911 | 1,098 | 0.76 | 0.06 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 54.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 191 | 334 | 0.80 | 0.05 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 55.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 1,993 | 11,635 | 0.83 | 0.04 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 56.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 249 | 2,434 | 0.86 | 0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 57.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 469 | 230 | 0.91 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 4,809 | 26,004 | 1.02 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2,373 | 17,068 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2,141 | 6,205 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 919 | 5,075 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 534 | 4,210 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 78 | 2,398 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,325 | 1.76 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 11,675 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 12,351 | 2.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,858 | 3.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,027 | 3.14 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 549 | 3.46 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 873 | 3.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 8,062 | 2.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 2.93 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 1.96 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 167 | 559 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 561 | 4,483 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36,365 | 1.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 2,901 | 1.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 201 | 2,172 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 6,546 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2,630 | 4,831 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 495 | 1,474 | 1.15 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 225 | 3,191 | 1.16 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 33.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 481 | 5,712 | 1.00 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 34.00 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 144 | 4,046 | 1.03 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 34.50 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.00 | -0.02 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 601 | 14,128 | 0.97 | -0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 35.50 | 0.04 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 73 | 0.92 | -0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 36.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 65 | 3,446 | 0.90 | -0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 36.50 | 0.06 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.85 | -0.04 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 37.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 104 | 4,564 | 0.82 | -0.05 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 37.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 140 | 108 | 0.79 | -0.05 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 38.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 179 | 5,265 | 0.76 | -0.06 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 38.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 339 | 310 | 0.74 | -0.07 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 39.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.06 | -28.58% | 0.00 | 439 | 2,950 | 0.72 | -0.08 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 39.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 289 | 546 | 0.69 | -0.09 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 40.00 | 0.19 | 0.20 | 0.20 | 0.18 | -0.13 | -41.94% | 0.01 | 828 | 8,051 | 0.68 | -0.10 | 0.04 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 40.50 | 0.21 | 0.24 | 0.23 | 0.22 | -0.15 | -40.55% | 0.01 | 264 | 1,070 | 0.65 | -0.12 | 0.05 | -0.06 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 41.00 | 0.27 | 0.29 | 0.28 | 0.27 | -0.19 | -41.31% | 0.01 | 1,231 | 6,443 | 0.63 | -0.14 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 41.50 | 0.32 | 0.35 | 0.34 | 0.33 | -0.18 | -35.30% | 0.01 | 171 | 1,285 | 0.62 | -0.16 | 0.06 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 42.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.26 | -38.81% | 0.01 | 870 | 4,281 | 0.60 | -0.19 | 0.07 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 42.50 | 0.51 | 0.52 | 0.52 | 0.50 | -0.33 | -39.76% | 0.01 | 948 | 728 | 0.59 | -0.22 | 0.08 | -0.08 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 43.00 | 0.61 | 0.65 | 0.63 | 0.62 | -0.41 | -39.81% | 0.01 | 2,429 | 4,133 | 0.59 | -0.26 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 43.50 | 0.76 | 0.80 | 0.78 | 0.76 | -0.48 | -38.71% | 0.02 | 615 | 1,185 | 0.58 | -0.31 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 44.00 | 0.94 | 0.97 | 0.96 | 0.94 | -0.51 | -35.18% | 0.02 | 797 | 2,870 | 0.58 | -0.37 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 44.50 | 1.14 | 1.18 | 1.16 | 1.14 | -0.49 | -30.07% | 0.03 | 839 | 595 | 0.57 | -0.42 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 45.00 | 1.38 | 1.42 | 1.40 | 1.40 | -0.51 | -26.71% | 0.03 | 2,547 | 4,243 | 0.57 | -0.48 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 45.50 | 1.65 | 1.70 | 1.68 | 1.64 | -0.60 | -26.79% | 0.04 | 1,018 | 470 | 0.57 | -0.54 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 46.00 | 1.94 | 2.00 | 1.97 | 2.20 | -0.59 | -21.15% | 0.04 | 1,203 | 2,473 | 0.57 | -0.59 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 46.50 | 2.28 | 2.34 | 2.31 | 2.24 | -0.64 | -22.23% | 0.05 | 454 | 242 | 0.58 | -0.64 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 47.00 | 2.64 | 2.71 | 2.68 | 2.63 | -0.72 | -21.50% | 0.06 | 108 | 2,417 | 0.59 | -0.69 | 0.10 | -0.10 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 47.50 | 3.00 | 3.10 | 3.05 | 3.05 | -0.25 | -7.58% | 0.06 | 301 | 17 | 0.59 | -0.73 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 48.00 | 3.40 | 3.55 | 3.48 | 3.25 | -1.13 | -25.80% | 0.07 | 137 | 3,408 | 0.61 | -0.76 | 0.08 | -0.09 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 48.50 | 3.85 | 3.95 | 3.90 | 3.55 | -4.75 | -57.23% | 0.08 | 42 | 47 | 0.61 | -0.80 | 0.08 | -0.08 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 49.00 | 4.25 | 4.40 | 4.33 | 4.11 | -0.76 | -15.61% | 0.09 | 77 | 6,060 | 0.63 | -0.82 | 0.07 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 49.50 | 4.70 | 4.85 | 4.78 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.64 | -0.85 | 0.06 | -0.07 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 50.00 | 5.15 | 5.30 | 5.23 | 5.40 | -0.65 | -10.75% | 0.10 | 126 | 7,718 | 0.65 | -0.87 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 51.00 | 5.95 | 6.25 | 6.10 | 6.62 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.59 | -0.90 | 0.04 | -0.06 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 52.00 | 7.05 | 7.20 | 7.13 | 7.05 | -0.50 | -6.63% | 0.14 | 53 | 191 | 0.71 | -0.92 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 53.00 | 7.90 | 8.25 | 8.08 | 7.80 | -1.47 | -15.86% | 0.15 | 2 | 12 | 0.94 | -0.94 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 54.00 | 9.00 | 9.20 | 9.10 | 8.58 | -1.38 | -13.86% | 0.17 | 4 | 24 | 0.78 | -0.95 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 55.00 | 10.00 | 10.15 | 10.08 | 10.15 | -0.72 | -6.63% | 0.18 | 15 | 3,501 | 0.93 | -0.96 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 56.00 | 11.00 | 11.15 | 11.08 | 10.65 | -2.30 | -17.77% | 0.20 | 4 | 0 | 1.06 | -0.97 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 57.00 | 11.95 | 12.15 | 12.05 | % | 0.21 | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.02 | 9/12/2025 3:59:59 PM EST | |||
| 60.00 | 14.85 | 15.15 | 15.00 | 15.80 | 0.00 | 0.00% | 0.25 | 0 | 153 | 1.30 | -0.99 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 65.00 | 19.35 | 20.65 | 20.00 | 19.70 | 0.00 | 0.00% | 0.31 | 0 | 48 | 1.50 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 70.00 | 23.70 | 25.25 | 24.48 | 25.69 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.74 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 75.00 | 29.40 | 30.35 | 29.88 | 30.68 | 0.00 | 0.00% | 0.40 | 0 | 49 | 1.95 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 80.00 | 34.05 | 35.10 | 34.58 | 34.55 | -1.18 | -3.31% | 0.43 | 6 | 10 | 2.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 85.00 | 39.10 | 40.85 | 39.98 | 40.70 | 0.00 | 0.00% | 0.47 | 0 | 25 | 2.33 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 90.00 | 44.90 | 45.95 | 45.43 | 45.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:59 PM EST |
| 95.00 | 49.55 | 50.70 | 50.13 | 50.70 | 0.00 | 0.00% | 0.53 | 0 | 200 | 3.26 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |