Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $52.69 as of 10/29/2025 9:17:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.40 | 33.15 | 32.78 | 33.00 | 0.00 | 0.00% | 1.64 | 0 | 1 | 8.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 27.40 | 28.15 | 27.78 | 26.71 | 0.00 | 0.00% | 1.11 | 0 | 32 | 6.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 25.35 | 26.20 | 25.78 | % | 0.95 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 28.00 | 24.35 | 25.20 | 24.78 | % | 0.89 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 29.00 | 23.35 | 24.20 | 23.78 | 22.98 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 22.50 | 23.05 | 22.78 | 22.61 | +3.46 | +18.07% | 0.76 | 11 | 35 | 4.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 31.00 | 21.45 | 22.05 | 21.75 | 22.02 | +3.95 | +21.86% | 0.70 | 5 | 40 | 4.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 32.00 | 20.35 | 21.20 | 20.78 | 21.76 | +2.84 | +15.02% | 0.65 | 1 | 31 | 4.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 33.00 | 19.35 | 20.20 | 19.78 | 19.80 | +1.05 | +5.60% | 0.60 | 2 | 39 | 4.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 34.00 | 18.35 | 19.20 | 18.78 | 18.49 | -1.23 | -6.24% | 0.55 | 3 | 32 | 4.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 17.40 | 18.20 | 17.80 | 17.80 | -0.87 | -4.66% | 0.51 | 3 | 59 | 3.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 36.00 | 16.35 | 17.25 | 16.80 | 17.40 | +0.02 | +0.12% | 0.47 | 2 | 28 | 3.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 36.50 | 15.85 | 16.75 | 16.30 | 16.86 | -0.04 | -0.24% | 0.45 | 2 | 20 | 3.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 37.00 | 15.60 | 15.90 | 15.75 | 15.59 | -0.15 | -0.96% | 0.43 | 12 | 84 | 2.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 37.50 | 15.10 | 15.40 | 15.25 | 15.03 | -0.27 | -1.77% | 0.41 | 16 | 41 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 38.00 | 14.40 | 15.25 | 14.83 | 15.75 | 0.00 | 0.00% | 0.39 | 0 | 29 | 3.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 38.50 | 13.85 | 14.65 | 14.25 | 13.59 | -0.48 | -3.42% | 0.37 | 6 | 6 | 3.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 39.00 | 13.50 | 14.10 | 13.80 | 13.04 | -0.48 | -3.55% | 0.35 | 9 | 128 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 39.50 | 12.90 | 13.65 | 13.28 | 13.64 | +0.23 | +1.72% | 0.34 | 3 | 25 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 12.55 | 13.10 | 12.83 | 12.84 | -0.08 | -0.62% | 0.32 | 9 | 229 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.50 | 12.00 | 12.65 | 12.33 | 12.39 | +1.84 | +17.45% | 0.30 | 5 | 20 | 2.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 41.00 | 11.50 | 12.15 | 11.83 | 12.13 | +0.29 | +2.45% | 0.29 | 8 | 160 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 41.50 | 11.00 | 11.65 | 11.33 | 11.58 | +0.19 | +1.67% | 0.27 | 7 | 19 | 2.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 42.00 | 10.40 | 11.25 | 10.83 | 10.30 | -1.19 | -10.36% | 0.26 | 3 | 206 | 2.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 42.50 | 9.90 | 10.80 | 10.35 | 11.00 | -0.07 | -0.64% | 0.24 | 1 | 24 | 2.56 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 43.00 | 9.65 | 9.95 | 9.80 | 9.55 | -0.55 | -5.45% | 0.23 | 48 | 479 | 1.91 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 43.50 | 8.95 | 9.80 | 9.38 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 2.36 | 0.99 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 44.00 | 8.45 | 9.30 | 8.88 | 7.75 | -1.25 | -13.89% | 0.20 | 13 | 172 | 2.26 | 0.98 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 44.50 | 7.95 | 8.80 | 8.38 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 32 | 2.16 | 0.98 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 7.70 | 7.90 | 7.80 | 7.80 | -0.22 | -2.75% | 0.17 | 44 | 507 | 1.65 | 0.97 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.50 | 7.00 | 7.85 | 7.43 | 8.22 | +0.59 | +7.74% | 0.16 | 100 | 228 | 2.02 | 0.96 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 46.00 | 6.70 | 7.00 | 6.85 | 6.88 | +0.18 | +2.69% | 0.15 | 78 | 477 | 1.29 | 0.95 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 46.50 | 6.05 | 6.90 | 6.48 | 6.35 | -0.65 | -9.29% | 0.14 | 4 | 150 | 1.86 | 0.94 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 47.00 | 5.75 | 6.20 | 5.98 | 6.00 | +0.35 | +6.20% | 0.13 | 60 | 365 | 1.27 | 0.92 | 0.03 | -0.16 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 47.50 | 5.10 | 5.90 | 5.50 | 5.25 | -0.23 | -4.20% | 0.12 | 29 | 153 | 1.65 | 0.90 | 0.04 | -0.19 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 48.00 | 4.90 | 5.15 | 5.03 | 4.85 | +0.10 | +2.11% | 0.10 | 71 | 1,087 | 1.22 | 0.88 | 0.05 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 48.50 | 4.45 | 4.70 | 4.58 | 4.60 | +0.09 | +2.00% | 0.09 | 176 | 759 | 1.18 | 0.85 | 0.05 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.00 | 4.05 | 4.30 | 4.18 | 4.10 | +0.12 | +3.02% | 0.09 | 239 | 1,511 | 1.19 | 0.82 | 0.06 | -0.28 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.50 | 3.60 | 3.90 | 3.75 | 3.76 | -0.14 | -3.59% | 0.08 | 134 | 702 | 1.15 | 0.79 | 0.07 | -0.31 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 3.25 | 3.35 | 3.30 | 3.35 | +0.20 | +6.35% | 0.07 | 2,186 | 5,724 | 1.08 | 0.75 | 0.07 | -0.33 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 51.00 | 2.49 | 2.72 | 2.61 | 2.73 | +0.23 | +9.20% | 0.05 | 3,359 | 54,130 | 1.07 | 0.67 | 0.09 | -0.38 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 52.00 | 1.92 | 2.04 | 1.98 | 2.01 | +0.04 | +2.03% | 0.04 | 1,142 | 14,600 | 1.05 | 0.58 | 0.10 | -0.40 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 53.00 | 1.45 | 1.51 | 1.48 | 1.52 | +0.07 | +4.83% | 0.03 | 3,071 | 5,714 | 1.06 | 0.48 | 0.10 | -0.41 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 1.06 | 1.09 | 1.08 | 1.06 | -0.03 | -2.76% | 0.02 | 10,374 | 31,470 | 1.04 | 0.39 | 0.09 | -0.40 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.75 | 0.81 | 0.78 | 0.75 | -0.04 | -5.07% | 0.01 | 16,548 | 30,746 | 1.05 | 0.30 | 0.09 | -0.37 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 0.51 | 0.56 | 0.54 | 0.54 | -0.04 | -6.90% | 0.01 | 3,947 | 5,069 | 1.06 | 0.23 | 0.07 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.04 | -9.53% | 0.01 | 2,230 | 11,578 | 1.08 | 0.17 | 0.06 | -0.27 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.04 | -13.34% | 0.00 | 55,353 | 49,533 | 1.09 | 0.12 | 0.05 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 1,086 | 2,469 | 1.10 | 0.09 | 0.04 | -0.18 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 5,568 | 12,712 | 1.12 | 0.06 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 750 | 4,315 | 1.14 | 0.04 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 712 | 5,275 | 1.03 | 0.03 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 181 | 3,908 | 1.27 | 0.02 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 43 | 5,657 | 1.20 | 0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 454 | 8,359 | 1.22 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 353 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 67.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 144 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 228 | 2,465 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 3,330 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,700 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 567 | 2.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 2.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 747 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 3.09 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,112 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 187 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 254 | 22,885 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 480 | 5,965 | 3.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 386 | 2.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 530 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 184 | 3,822 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 508 | 2.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 214 | 5,035 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 964 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 18 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,322 | 789 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 34 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 414 | 7,193 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 57 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 39.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 494 | 2,994 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 39.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 49 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 63 | 3,735 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 37 | 371 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 41.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 143 | 2,571 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 41.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 194 | 172 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 42.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 48 | 1,228 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 94 | 187 | 1.72 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 43.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 96 | 1,351 | 1.45 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 43.50 | 0.00 | 0.13 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 12 | 157 | 1.69 | -0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1,796 | 5,426 | 1.37 | -0.02 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 44.50 | 0.05 | 0.12 | 0.09 | 0.06 | -0.05 | -45.46% | 0.00 | 18 | 551 | 1.32 | -0.02 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1,573 | 4,192 | 1.29 | -0.03 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 86 | 459 | 1.27 | -0.04 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 46.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 2,299 | 2,445 | 1.23 | -0.05 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 46.50 | 0.13 | 0.20 | 0.17 | 0.19 | +0.01 | +5.56% | 0.00 | 78 | 1,225 | 1.20 | -0.06 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 47.00 | 0.17 | 0.23 | 0.20 | 0.22 | -0.02 | -8.34% | 0.00 | 340 | 3,328 | 1.18 | -0.08 | 0.03 | -0.16 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 47.50 | 0.21 | 0.26 | 0.24 | 0.24 | -0.02 | -7.70% | 0.01 | 287 | 1,068 | 1.15 | -0.10 | 0.04 | -0.19 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 48.00 | 0.25 | 0.32 | 0.29 | 0.31 | -0.04 | -11.43% | 0.01 | 138 | 2,876 | 1.13 | -0.12 | 0.05 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 48.50 | 0.33 | 0.38 | 0.36 | 0.33 | -0.08 | -19.52% | 0.01 | 361 | 981 | 1.12 | -0.15 | 0.05 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.10 | -19.24% | 0.01 | 228 | 4,102 | 1.10 | -0.18 | 0.06 | -0.28 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 49.50 | 0.48 | 0.54 | 0.51 | 0.49 | -0.13 | -20.97% | 0.01 | 241 | 1,284 | 1.08 | -0.21 | 0.07 | -0.31 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.60 | 0.66 | 0.63 | 0.63 | -0.12 | -16.00% | 0.01 | 1,251 | 4,259 | 1.07 | -0.25 | 0.07 | -0.33 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 51.00 | 0.87 | 0.94 | 0.91 | 0.92 | -0.14 | -13.21% | 0.02 | 1,308 | 2,385 | 1.05 | -0.33 | 0.09 | -0.38 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 52.00 | 1.25 | 1.32 | 1.29 | 1.30 | -0.22 | -14.48% | 0.02 | 1,111 | 2,107 | 1.04 | -0.42 | 0.10 | -0.40 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 53.00 | 1.70 | 1.85 | 1.78 | 1.80 | -0.28 | -13.47% | 0.03 | 2,130 | 2,151 | 1.05 | -0.52 | 0.10 | -0.41 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 54.00 | 2.33 | 2.44 | 2.39 | 2.29 | -0.39 | -14.56% | 0.04 | 2,449 | 1,624 | 1.03 | -0.61 | 0.09 | -0.40 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 2.98 | 3.15 | 3.07 | 2.97 | -0.32 | -9.73% | 0.06 | 81 | 1,632 | 1.03 | -0.70 | 0.09 | -0.37 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 56.00 | 3.65 | 3.95 | 3.80 | 3.75 | -0.05 | -1.32% | 0.07 | 122 | 1,584 | 1.00 | -0.77 | 0.07 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 57.00 | 4.40 | 4.90 | 4.65 | 3.90 | -0.40 | -9.31% | 0.08 | 13 | 309 | 0.99 | -0.83 | 0.06 | -0.27 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 58.00 | 5.10 | 5.80 | 5.45 | 5.00 | -0.60 | -10.72% | 0.09 | 4 | 256 | 1.37 | -0.88 | 0.05 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 59.00 | 5.95 | 6.60 | 6.28 | 5.89 | -2.81 | -32.30% | 0.11 | 4 | 89 | 1.31 | -0.91 | 0.04 | -0.18 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 7.25 | 7.55 | 7.40 | 7.60 | 0.00 | 0.00% | 0.12 | 33 | 385 | 1.31 | -0.94 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 61.00 | 8.20 | 8.50 | 8.35 | 8.45 | +0.35 | +4.33% | 0.14 | 46 | 44 | 1.43 | -0.96 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 62.00 | 9.15 | 9.45 | 9.30 | 9.32 | +0.23 | +2.53% | 0.15 | 32 | 128 | 1.46 | -0.97 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 63.00 | 9.80 | 10.65 | 10.23 | 14.42 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.88 | -0.98 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 64.00 | 9.50 | 13.30 | 11.40 | 10.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.54 | -0.99 | 0.01 | -0.02 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 11.65 | 14.30 | 12.98 | 11.93 | 0.00 | 0.00% | 0.20 | 0 | 37 | 3.69 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 66.00 | 11.45 | 15.30 | 13.38 | % | 0.20 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 67.00 | 12.40 | 16.30 | 14.35 | % | 0.21 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 68.00 | 13.40 | 17.30 | 15.35 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 69.00 | 14.45 | 18.30 | 16.38 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 16.20 | 19.30 | 17.75 | 12.93 | 0.00 | 0.00% | 0.25 | 0 | 200 | 4.36 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 71.00 | 16.40 | 20.30 | 18.35 | % | 0.26 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 72.00 | 17.40 | 21.30 | 19.35 | % | 0.27 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 73.00 | 18.45 | 22.30 | 20.38 | 21.59 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 74.00 | 19.40 | 23.30 | 21.35 | % | 0.29 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 75.00 | 20.40 | 24.30 | 22.35 | 23.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 25.40 | 29.30 | 27.35 | % | 0.34 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 85.00 | 30.40 | 34.30 | 32.35 | % | 0.38 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 88.00 | 33.35 | 37.30 | 35.33 | % | 0.40 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 90.00 | 35.45 | 39.30 | 37.38 | % | 0.42 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 95.00 | 40.45 | 44.30 | 42.38 | % | 0.45 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 45.35 | 49.30 | 47.33 | % | 0.47 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |