Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $52.52 as of 7/25/2025 1:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.15 | 28.50 | 28.33 | 26.76 | +0.14 | +0.53% | 1.13 | 2 | 21 | 2.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 23.25 | 23.45 | 23.35 | 23.20 | +0.69 | +3.07% | 0.78 | 6 | 22 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 22.20 | 22.50 | 22.35 | 22.15 | 0.00 | 0.00% | 0.72 | 0 | 38 | 1.93 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 32.00 | 21.25 | 21.50 | 21.38 | 20.78 | +0.43 | +2.12% | 0.67 | 1 | 24 | 1.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 33.00 | 20.25 | 20.45 | 20.35 | 19.54 | 0.00 | 0.00% | 0.62 | 0 | 21 | 1.72 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 34.00 | 19.25 | 19.55 | 19.40 | 18.50 | 0.00 | 0.00% | 0.57 | 0 | 54 | 1.75 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 18.25 | 18.50 | 18.38 | 18.12 | +0.60 | +3.43% | 0.53 | 10 | 25 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.50 | 17.70 | 17.95 | 17.83 | 16.25 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 36.00 | 17.25 | 17.50 | 17.38 | 17.39 | +0.66 | +3.95% | 0.48 | 4 | 58 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 36.50 | 16.75 | 16.95 | 16.85 | % | 0.46 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 37.00 | 16.25 | 16.45 | 16.35 | 14.83 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.35 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 15.75 | 16.05 | 15.90 | % | 0.42 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 38.00 | 15.25 | 15.45 | 15.35 | 14.90 | +0.15 | +1.02% | 0.40 | 1 | 57 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 38.50 | 14.80 | 15.00 | 14.90 | % | 0.39 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 39.00 | 14.35 | 14.60 | 14.48 | 14.57 | +1.77 | +13.83% | 0.37 | 2 | 115 | 1.17 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 39.50 | 13.75 | 14.00 | 13.88 | 10.94 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 13.35 | 13.50 | 13.43 | 13.58 | +0.96 | +7.61% | 0.34 | 28 | 142 | 1.09 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 40.50 | 12.85 | 13.00 | 12.93 | 13.10 | +2.00 | +18.02% | 0.32 | 2 | 3 | 1.05 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 41.00 | 12.35 | 12.50 | 12.43 | 12.25 | +0.37 | +3.12% | 0.30 | 52 | 85 | 1.01 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 41.50 | 11.80 | 12.00 | 11.90 | 11.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.97 | 0.99 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 42.00 | 11.35 | 11.50 | 11.43 | 11.20 | +1.10 | +10.90% | 0.27 | 54 | 345 | 1.08 | 0.98 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 10.80 | 11.00 | 10.90 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.97 | 0.98 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 43.00 | 10.40 | 10.50 | 10.45 | 10.60 | +1.10 | +11.58% | 0.24 | 355 | 493 | 0.93 | 0.98 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 43.50 | 9.85 | 10.00 | 9.93 | 8.88 | +0.94 | +11.84% | 0.23 | 15 | 0 | 0.89 | 0.97 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 44.00 | 9.40 | 9.50 | 9.45 | 9.28 | -0.13 | -1.39% | 0.21 | 36 | 441 | 0.79 | 0.96 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 44.50 | 8.90 | 9.05 | 8.98 | 8.79 | +0.26 | +3.05% | 0.20 | 35 | 63 | 0.86 | 0.96 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 8.40 | 8.65 | 8.53 | 8.50 | +0.06 | +0.72% | 0.19 | 46 | 474 | 0.70 | 0.95 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.50 | 7.80 | 8.15 | 7.98 | 7.76 | -0.19 | -2.39% | 0.18 | 2 | 56 | 0.78 | 0.94 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 46.00 | 7.45 | 7.60 | 7.53 | 7.59 | +0.64 | +9.21% | 0.16 | 31 | 248 | 0.65 | 0.94 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 46.50 | 6.95 | 7.05 | 7.00 | 7.35 | +0.60 | +8.89% | 0.15 | 245 | 61 | 0.63 | 0.93 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 47.00 | 6.50 | 6.60 | 6.55 | 6.55 | +0.36 | +5.82% | 0.14 | 174 | 307 | 0.64 | 0.92 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 6.00 | 6.30 | 6.15 | 5.90 | +0.41 | +7.47% | 0.13 | 1 | 102 | 0.62 | 0.91 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 48.00 | 5.55 | 5.65 | 5.60 | 5.75 | +0.60 | +11.65% | 0.12 | 48 | 853 | 0.60 | 0.89 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 48.50 | 5.10 | 5.20 | 5.15 | 4.97 | +0.22 | +4.64% | 0.11 | 362 | 67 | 0.59 | 0.88 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 49.00 | 4.65 | 4.75 | 4.70 | 5.11 | +0.82 | +19.12% | 0.10 | 96 | 1,728 | 0.59 | 0.86 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 49.50 | 4.25 | 4.35 | 4.30 | 4.47 | +0.43 | +10.65% | 0.09 | 369 | 468 | 0.57 | 0.84 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 3.80 | 3.95 | 3.88 | 3.85 | +0.43 | +12.58% | 0.08 | 1,140 | 4,360 | 0.57 | 0.82 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 51.00 | 3.05 | 3.15 | 3.10 | 3.22 | +0.22 | +7.34% | 0.06 | 1,484 | 1,552 | 0.56 | 0.75 | 0.09 | -0.09 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 52.00 | 2.44 | 2.48 | 2.46 | 2.45 | +0.29 | +13.43% | 0.05 | 2,376 | 3,878 | 0.56 | 0.65 | 0.10 | -0.10 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 53.00 | 1.86 | 1.89 | 1.88 | 1.87 | +0.19 | +11.31% | 0.04 | 5,758 | 3,600 | 0.56 | 0.55 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 54.00 | 1.39 | 1.41 | 1.40 | 1.38 | +0.09 | +6.98% | 0.03 | 2,820 | 15,684 | 0.55 | 0.45 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 1.02 | 1.04 | 1.03 | 1.00 | +0.05 | +5.27% | 0.02 | 20,292 | 20,850 | 0.55 | 0.36 | 0.09 | -0.11 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 56.00 | 0.73 | 0.75 | 0.74 | 0.73 | +0.03 | +4.29% | 0.01 | 4,540 | 22,656 | 0.55 | 0.28 | 0.08 | -0.10 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 57.00 | 0.52 | 0.54 | 0.53 | 0.52 | -0.01 | -1.89% | 0.01 | 2,116 | 3,212 | 0.56 | 0.22 | 0.07 | -0.09 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 58.00 | 0.37 | 0.39 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 1,925 | 15,218 | 0.56 | 0.17 | 0.06 | -0.08 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 59.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.01 | -3.71% | 0.00 | 10,903 | 1,246 | 0.57 | 0.13 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.04 | -18.19% | 0.00 | 2,252 | 21,137 | 0.59 | 0.10 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 61.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 383 | 464 | 0.60 | 0.07 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 62.00 | 0.09 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 210 | 629 | 0.62 | 0.05 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 63.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 666 | 239 | 0.64 | 0.04 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 64.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 62 | 988 | 0.66 | 0.03 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 203 | 1,736 | 0.68 | 0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 66.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 155 | 245 | 0.70 | 0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 67.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 192 | 0.70 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 68.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 347 | 0.74 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 69.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 300 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 391 | 1,120 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 71.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 148 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 480 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 902 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 754 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 801 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 34.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 186 | 1,034 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 616 | 473 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 70 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 36.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 3,049 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 36.50 | 0.02 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 37.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 577 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 116 | 573 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 38.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.05 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 39.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 256 | 1.02 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 39.50 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 97 | 1.01 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 872 | 0.97 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 40.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.92 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 41.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 951 | 0.88 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 41.50 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.86 | -0.01 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 42.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 2,036 | 0.83 | -0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 179 | 0.81 | -0.02 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 43.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 57 | 2,588 | 0.80 | -0.02 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 43.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 219 | 0.75 | -0.03 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 44.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 207 | 709 | 0.73 | -0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 44.50 | 0.06 | 0.08 | 0.07 | 0.13 | +0.03 | +30.00% | 0.00 | 4 | 76 | 0.71 | -0.04 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 254 | 1,489 | 0.70 | -0.05 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 26 | 177 | 0.67 | -0.06 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 46.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 235 | 1,032 | 0.66 | -0.06 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 46.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 272 | 329 | 0.63 | -0.07 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 47.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 7,279 | 2,060 | 0.62 | -0.08 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 0.17 | 0.19 | 0.18 | 0.17 | -0.11 | -39.29% | 0.00 | 124 | 995 | 0.61 | -0.09 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 48.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.17 | -44.74% | 0.00 | 282 | 1,054 | 0.59 | -0.11 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 48.50 | 0.25 | 0.27 | 0.26 | 0.24 | -0.21 | -46.67% | 0.01 | 93 | 333 | 0.58 | -0.12 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 49.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.25 | -43.86% | 0.01 | 496 | 997 | 0.57 | -0.14 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 49.50 | 0.39 | 0.41 | 0.40 | 0.40 | -0.29 | -42.03% | 0.01 | 318 | 720 | 0.57 | -0.16 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.48 | 0.49 | 0.49 | 0.49 | -0.33 | -40.25% | 0.01 | 1,546 | 3,053 | 0.56 | -0.18 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 51.00 | 0.71 | 0.74 | 0.73 | 0.69 | -0.46 | -40.00% | 0.01 | 964 | 1,834 | 0.56 | -0.25 | 0.09 | -0.09 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 52.00 | 1.04 | 1.05 | 1.05 | 1.05 | -0.53 | -33.55% | 0.02 | 5,433 | 3,080 | 0.55 | -0.35 | 0.10 | -0.10 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 53.00 | 1.46 | 1.48 | 1.47 | 1.49 | -0.61 | -29.05% | 0.03 | 3,552 | 786 | 0.55 | -0.45 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 54.00 | 1.97 | 2.03 | 2.00 | 1.94 | -0.74 | -27.62% | 0.04 | 2,076 | 1,745 | 0.55 | -0.55 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 2.59 | 2.66 | 2.63 | 2.58 | -0.57 | -18.10% | 0.05 | 197 | 406 | 0.55 | -0.64 | 0.09 | -0.11 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 56.00 | 3.30 | 3.40 | 3.35 | 3.33 | -0.56 | -14.40% | 0.06 | 93 | 138 | 0.54 | -0.72 | 0.08 | -0.10 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 57.00 | 4.10 | 4.20 | 4.15 | 4.00 | -0.43 | -9.71% | 0.07 | 345 | 16 | 0.55 | -0.78 | 0.07 | -0.09 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 58.00 | 4.90 | 5.05 | 4.98 | 4.75 | -0.75 | -13.64% | 0.09 | 3 | 12 | 0.57 | -0.83 | 0.06 | -0.08 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 59.00 | 5.80 | 5.95 | 5.88 | 7.72 | 0.00 | 0.00% | 0.10 | 0 | 200 | 0.57 | -0.87 | 0.04 | -0.07 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 6.75 | 6.90 | 6.83 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.54 | -0.90 | 0.04 | -0.05 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 61.00 | 7.70 | 7.90 | 7.80 | 7.90 | -0.66 | -7.71% | 0.13 | 50 | 8 | 0.55 | -0.93 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 62.00 | 8.60 | 8.85 | 8.73 | 10.56 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.85 | -0.95 | 0.02 | -0.03 | 7/16/2025 | 7/25/2025 11:59:04 AM EST |
| 63.00 | 9.65 | 9.85 | 9.75 | 11.20 | +0.18 | +1.64% | 0.15 | 1 | 3 | 0.87 | -0.96 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 64.00 | 10.60 | 10.80 | 10.70 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.93 | -0.97 | 0.01 | -0.02 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 11.60 | 11.75 | 11.68 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.89 | -0.98 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 66.00 | 12.60 | 12.80 | 12.70 | 15.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 7/10/2025 | 7/25/2025 11:59:04 AM EST |
| 67.00 | 13.60 | 13.80 | 13.70 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.80 | -0.99 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 68.00 | 14.55 | 15.05 | 14.80 | % | 0.22 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 69.00 | 15.60 | 17.50 | 16.55 | % | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 16.60 | 18.50 | 17.55 | 18.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 71.00 | 17.50 | 19.50 | 18.50 | % | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 75.00 | 21.45 | 21.80 | 21.63 | 23.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 26.20 | 28.50 | 27.35 | 28.34 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.59 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |