Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.97 as of 12/18/2025 6:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 24.05 | 24.90 | 24.48 | 27.64 | 0.00 | 0.00% | 4.90 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:54 PM EST |
| 10.00 | 19.05 | 19.90 | 19.48 | 24.10 | 0.00 | 0.00% | 1.95 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/18/2025 3:59:54 PM EST |
| 15.00 | 14.05 | 14.90 | 14.48 | 15.35 | +0.16 | +1.06% | 0.97 | 1 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 20.00 | 9.10 | 9.90 | 9.50 | 10.42 | +0.27 | +2.66% | 0.47 | 1 | 204 | 6.41 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 22.00 | 7.05 | 7.95 | 7.50 | 9.35 | 0.00 | 0.00% | 0.34 | 0 | 8 | 5.35 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 23.00 | 6.05 | 6.95 | 6.50 | 8.25 | 0.00 | 0.00% | 0.28 | 0 | 40 | 4.75 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 24.00 | 5.05 | 5.95 | 5.50 | 5.93 | 0.00 | 0.00% | 0.23 | 0 | 68 | 4.17 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 25.00 | 4.25 | 4.60 | 4.43 | 4.90 | -0.10 | -2.00% | 0.18 | 35 | 148 | 2.56 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 26.00 | 3.05 | 3.95 | 3.50 | 3.23 | -0.79 | -19.66% | 0.13 | 202 | 75 | 3.02 | 0.99 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 27.00 | 2.09 | 2.67 | 2.38 | 2.20 | -0.80 | -26.67% | 0.09 | 335 | 96 | 1.81 | 0.96 | 0.06 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.00 | 1.27 | 1.78 | 1.53 | 1.30 | -0.84 | -39.26% | 0.05 | 269 | 172 | 1.68 | 0.86 | 0.16 | -0.10 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.50 | 0.97 | 1.08 | 1.03 | 1.18 | -0.55 | -31.80% | 0.04 | 432 | 94 | 0.68 | 0.78 | 0.24 | -0.16 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.00 | 0.61 | 0.69 | 0.65 | 0.62 | -0.57 | -47.90% | 0.02 | 369 | 283 | 0.67 | 0.65 | 0.33 | -0.22 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.50 | 0.33 | 0.38 | 0.36 | 0.36 | -0.52 | -59.10% | 0.01 | 1,181 | 237 | 0.63 | 0.47 | 0.38 | -0.22 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.42 | -70.00% | 0.01 | 2,798 | 890 | 0.65 | 0.30 | 0.33 | -0.19 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.28 | -75.68% | 0.00 | 3,094 | 414 | 0.68 | 0.17 | 0.23 | -0.10 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 31.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.20 | -83.34% | 0.00 | 5,588 | 2,057 | 0.71 | 0.10 | 0.15 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 31.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 2,807 | 1,433 | 0.78 | 0.06 | 0.09 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 4,035 | 2,962 | 0.88 | 0.03 | 0.05 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 2,429 | 3,702 | 1.01 | 0.01 | 0.03 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3,005 | 7,550 | 1.09 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 9,172 | 10,833 | 1.21 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1,209 | 6,663 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,327 | 13,982 | 1.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,811 | 16,905 | 1.47 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.50 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 8,615 | 8,823 | 2.15 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,161 | 5,802 | 1.96 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 192 | 2,067 | 1.95 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,858 | 12,887 | 2.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 14,182 | 2.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 5,063 | 2.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 497 | 2.15 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 62 | 3,661 | 2.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 6,582 | 2.41 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 51 | 2,547 | 2.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,704 | 2.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 2,574 | 2.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2,085 | 3.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 3,631 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,378 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,775 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,051 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 8,238 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 9,261 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 14,511 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,374 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,909 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,267 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,568 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,100 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 138 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 84 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 64 | 758 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 14,357 | 3.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 19,010 | 2.25 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 661 | 1.90 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 869 | 2,867 | 1.42 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 118 | 1,634 | 1.26 | -0.01 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 173 | 4,424 | 0.98 | -0.04 | 0.06 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 452 | 3,884 | 0.78 | -0.14 | 0.16 | -0.10 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 28.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 694 | 999 | 0.72 | -0.22 | 0.24 | -0.16 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.07 | -21.88% | 0.01 | 1,160 | 4,321 | 0.70 | -0.35 | 0.33 | -0.22 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 29.50 | 0.43 | 0.50 | 0.47 | 0.43 | -0.05 | -10.42% | 0.02 | 2,195 | 1,386 | 0.68 | -0.53 | 0.38 | -0.22 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.00 | 0.74 | 0.79 | 0.77 | 0.78 | +0.06 | +8.34% | 0.03 | 3,030 | 7,440 | 0.70 | -0.70 | 0.33 | -0.19 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 30.50 | 1.14 | 1.27 | 1.21 | 1.12 | +0.09 | +8.74% | 0.04 | 579 | 1,307 | 0.73 | -0.83 | 0.23 | -0.10 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 31.00 | 1.57 | 1.81 | 1.69 | 1.69 | +0.31 | +22.47% | 0.05 | 1,458 | 4,067 | 0.92 | -0.90 | 0.15 | -0.06 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 31.50 | 2.08 | 2.20 | 2.14 | 2.07 | +0.30 | +16.95% | 0.07 | 116 | 849 | 1.28 | -0.94 | 0.09 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.00 | 2.44 | 2.76 | 2.60 | 2.54 | +0.36 | +16.52% | 0.08 | 584 | 3,003 | 1.47 | -0.97 | 0.05 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 32.50 | 2.95 | 3.25 | 3.10 | 2.99 | +0.26 | +9.53% | 0.10 | 161 | 1,146 | 1.61 | -0.99 | 0.03 | -0.01 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.00 | 3.40 | 3.75 | 3.58 | 3.55 | +0.39 | +12.35% | 0.11 | 178 | 4,004 | 1.78 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 33.50 | 3.90 | 4.30 | 4.10 | 3.67 | +0.11 | +3.09% | 0.12 | 10 | 1,619 | 1.94 | -1.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.00 | 4.40 | 4.75 | 4.58 | 4.50 | +0.32 | +7.66% | 0.13 | 145 | 4,130 | 2.10 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 34.50 | 4.90 | 5.25 | 5.08 | 4.72 | +0.27 | +6.07% | 0.15 | 66 | 1,275 | 2.25 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.00 | 5.45 | 5.75 | 5.60 | 5.55 | +0.45 | +8.83% | 0.16 | 338 | 5,550 | 2.40 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 35.50 | 5.70 | 6.40 | 6.05 | 6.20 | +0.62 | +11.12% | 0.17 | 24 | 366 | 3.06 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.00 | 6.40 | 6.75 | 6.58 | 6.40 | +0.41 | +6.85% | 0.18 | 18 | 1,335 | 2.68 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 36.50 | 6.70 | 7.40 | 7.05 | 6.57 | +1.67 | +34.09% | 0.19 | 4 | 38 | 3.36 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.00 | 7.40 | 7.75 | 7.58 | 7.40 | +0.45 | +6.48% | 0.20 | 72 | 1,492 | 2.95 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 37.50 | 7.60 | 8.45 | 8.03 | 7.44 | +0.15 | +2.06% | 0.21 | 1 | 42 | 3.81 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.00 | 8.40 | 8.80 | 8.60 | 8.20 | +0.30 | +3.80% | 0.23 | 21 | 561 | 3.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 38.50 | 8.60 | 9.45 | 9.03 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 10 | 4.08 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 39.00 | 9.30 | 9.85 | 9.58 | 9.60 | +1.20 | +14.29% | 0.25 | 1 | 318 | 3.87 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 40.00 | 10.10 | 10.95 | 10.53 | 9.35 | -0.70 | -6.97% | 0.26 | 4 | 667 | 4.48 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 41.00 | 11.10 | 11.95 | 11.53 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 13 | 4.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 42.00 | 12.10 | 12.95 | 12.53 | 11.82 | 0.00 | 0.00% | 0.30 | 0 | 102 | 4.97 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 43.00 | 13.10 | 13.95 | 13.53 | 12.94 | 0.00 | 0.00% | 0.31 | 0 | 61 | 5.21 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 44.00 | 14.10 | 14.95 | 14.53 | 13.55 | 0.00 | 0.00% | 0.33 | 0 | 59 | 5.43 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 45.00 | 15.25 | 15.95 | 15.60 | 15.30 | +0.88 | +6.11% | 0.35 | 200 | 386 | 5.64 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 46.00 | 16.20 | 16.95 | 16.58 | 16.45 | +0.71 | +4.52% | 0.36 | 11 | 11 | 5.85 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 47.00 | 17.10 | 17.95 | 17.53 | 18.05 | +1.71 | +10.47% | 0.37 | 100 | 176 | 6.06 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 48.00 | 18.10 | 18.95 | 18.53 | 16.57 | 0.00 | 0.00% | 0.39 | 0 | 15 | 6.26 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 49.00 | 19.10 | 19.95 | 19.53 | 16.96 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:54 PM EST |
| 50.00 | 20.10 | 20.95 | 20.53 | 21.05 | +1.75 | +9.07% | 0.41 | 200 | 266 | 6.63 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 55.00 | 25.10 | 25.95 | 25.53 | 25.25 | +0.60 | +2.44% | 0.46 | 66 | 77 | 7.49 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 60.00 | 30.10 | 30.95 | 30.53 | 29.87 | 0.00 | 0.00% | 0.51 | 0 | 1 | 8.24 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:54 PM EST |
| 65.00 | 35.10 | 35.95 | 35.53 | 36.05 | +1.23 | +3.54% | 0.55 | 40 | 36 | 8.93 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 70.00 | 40.10 | 40.95 | 40.53 | 40.45 | +0.75 | +1.89% | 0.58 | 1 | 2 | 9.53 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 75.00 | 45.10 | 45.95 | 45.53 | 45.40 | +3.38 | +8.05% | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 80.00 | 50.10 | 50.95 | 50.53 | 50.25 | +24.45 | +94.77% | 0.63 | 10 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 85.00 | 55.10 | 55.95 | 55.53 | 39.72 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/18/2025 3:59:54 PM EST |
| 90.00 | 60.10 | 60.95 | 60.53 | 39.43 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/18/2025 3:59:54 PM EST |
| 95.00 | 65.10 | 65.95 | 65.53 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 100.00 | 70.10 | 70.95 | 70.53 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 105.00 | 75.10 | 75.95 | 75.53 | 53.11 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/18/2025 3:59:54 PM EST |