Options Chain for SEMTECH CORP COM (SMTC) - $75.76 as of 12/29/2025 8:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 70.80 | 74.80 | 72.80 | 47.40 | 0.00 | 0.00% | 24.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/29/2025 4:00:07 PM EST |
| 5.00 | 68.80 | 72.80 | 70.80 | % | 14.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 8.00 | 65.90 | 69.90 | 67.90 | 16.70 | 0.00 | 0.00% | 8.49 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 12/29/2025 4:00:07 PM EST |
| 10.00 | 63.90 | 67.80 | 65.85 | 17.13 | 0.00 | 0.00% | 6.58 | 0 | 1 | 7.67 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/29/2025 4:00:07 PM EST |
| 13.00 | 60.80 | 64.70 | 62.75 | 25.80 | 0.00 | 0.00% | 4.83 | 0 | 16 | 6.46 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 12/29/2025 4:00:07 PM EST |
| 15.00 | 58.90 | 62.80 | 60.85 | 26.60 | 0.00 | 0.00% | 4.06 | 0 | 10 | 6.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 12/29/2025 4:00:07 PM EST |
| 16.00 | 57.90 | 61.70 | 59.80 | % | 3.74 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 17.00 | 56.90 | 60.80 | 58.85 | % | 3.46 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 18.00 | 55.90 | 59.70 | 57.80 | 43.00 | 0.00 | 0.00% | 3.21 | 0 | 29 | 5.24 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/29/2025 4:00:07 PM EST |
| 19.00 | 54.90 | 58.90 | 56.90 | % | 2.99 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 20.00 | 53.90 | 57.90 | 55.90 | 56.20 | 0.00 | 0.00% | 2.79 | 0 | 7 | 5.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 21.00 | 52.90 | 56.90 | 54.90 | % | 2.61 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 22.00 | 51.90 | 55.90 | 53.90 | 52.53 | 0.00 | 0.00% | 2.45 | 0 | 3 | 4.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:07 PM EST |
| 23.00 | 50.90 | 54.90 | 52.90 | % | 2.30 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 24.00 | 49.90 | 53.90 | 51.90 | % | 2.16 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 25.00 | 48.90 | 52.60 | 50.75 | 51.17 | 0.00 | 0.00% | 2.03 | 0 | 20 | 4.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 26.00 | 47.90 | 51.90 | 49.90 | % | 1.92 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 27.00 | 46.90 | 50.90 | 48.90 | 40.82 | 0.00 | 0.00% | 1.81 | 0 | 62 | 3.77 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/29/2025 4:00:07 PM EST |
| 28.00 | 45.90 | 49.90 | 47.90 | % | 1.71 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 29.00 | 45.00 | 48.90 | 46.95 | % | 1.62 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 30.00 | 44.00 | 47.50 | 45.75 | 45.00 | 0.00 | 0.00% | 1.52 | 0 | 196 | 3.37 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/29/2025 4:00:07 PM EST |
| 31.00 | 43.00 | 46.60 | 44.80 | % | 1.45 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 32.00 | 41.90 | 45.90 | 43.90 | 23.55 | 0.00 | 0.00% | 1.37 | 0 | 16 | 3.32 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/29/2025 4:00:07 PM EST |
| 33.00 | 41.00 | 44.60 | 42.80 | % | 1.30 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 34.00 | 40.00 | 43.70 | 41.85 | 18.20 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/29/2025 4:00:07 PM EST |
| 35.00 | 40.40 | 41.50 | 40.95 | 37.69 | 0.00 | 0.00% | 1.17 | 0 | 171 | 2.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:07 PM EST |
| 36.00 | 38.00 | 41.60 | 39.80 | 36.80 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:07 PM EST |
| 37.00 | 37.00 | 40.60 | 38.80 | 23.20 | 0.00 | 0.00% | 1.05 | 0 | 14 | 2.75 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/29/2025 4:00:07 PM EST |
| 38.00 | 36.00 | 39.60 | 37.80 | 8.00 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/29/2025 4:00:07 PM EST |
| 39.00 | 35.00 | 38.60 | 36.80 | 13.80 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/29/2025 4:00:07 PM EST |
| 40.00 | 34.00 | 37.10 | 35.55 | 36.18 | 0.00 | 0.00% | 0.89 | 0 | 127 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:07 PM EST |
| 41.00 | 33.00 | 36.60 | 34.80 | 10.80 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/29/2025 4:00:07 PM EST |
| 42.00 | 32.00 | 35.60 | 33.80 | 25.30 | 0.00 | 0.00% | 0.80 | 0 | 132 | 2.35 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/29/2025 4:00:07 PM EST |
| 43.00 | 31.00 | 34.80 | 32.90 | 20.40 | 0.00 | 0.00% | 0.77 | 0 | 21 | 2.35 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/29/2025 4:00:07 PM EST |
| 44.00 | 30.00 | 33.60 | 31.80 | 15.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/29/2025 4:00:07 PM EST |
| 45.00 | 29.00 | 32.70 | 30.85 | 34.00 | 0.00 | 0.00% | 0.69 | 0 | 342 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:07 PM EST |
| 46.00 | 28.00 | 31.70 | 29.85 | 23.68 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.09 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 12/29/2025 4:00:07 PM EST |
| 47.00 | 27.00 | 30.70 | 28.85 | 27.80 | 0.00 | 0.00% | 0.61 | 0 | 96 | 2.02 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 12/29/2025 4:00:07 PM EST |
| 48.00 | 26.00 | 29.70 | 27.85 | 31.57 | 0.00 | 0.00% | 0.58 | 0 | 24 | 1.95 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/29/2025 4:00:07 PM EST |
| 49.00 | 25.00 | 28.70 | 26.85 | 30.63 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.89 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/29/2025 4:00:07 PM EST |
| 50.00 | 24.00 | 27.70 | 25.85 | 29.90 | 0.00 | 0.00% | 0.52 | 0 | 222 | 1.82 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/29/2025 4:00:07 PM EST |
| 55.00 | 19.10 | 22.80 | 20.95 | 16.85 | 0.00 | 0.00% | 0.38 | 0 | 107 | 1.53 | 0.98 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 4:00:07 PM EST |
| 60.00 | 14.20 | 17.00 | 15.60 | 13.90 | 0.00 | 0.00% | 0.26 | 0 | 119 | 1.19 | 0.94 | 0.01 | -0.04 | 12/19/2025 | 12/29/2025 4:00:07 PM EST |
| 65.00 | 9.90 | 12.70 | 11.30 | 11.65 | 0.00 | 0.00% | 0.17 | 0 | 364 | 0.94 | 0.85 | 0.02 | -0.08 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 70.00 | 6.70 | 7.80 | 7.25 | 7.50 | -0.45 | -5.66% | 0.10 | 4 | 296 | 0.53 | 0.74 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 75.00 | 3.50 | 6.10 | 4.80 | 4.10 | -0.29 | -6.61% | 0.06 | 11 | 327 | 0.64 | 0.57 | 0.04 | -0.11 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 80.00 | 1.60 | 2.25 | 1.93 | 2.15 | -0.35 | -14.00% | 0.02 | 4 | 1,114 | 0.52 | 0.37 | 0.04 | -0.10 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 85.00 | 0.55 | 1.90 | 1.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 951 | 0.60 | 0.22 | 0.03 | -0.08 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 90.00 | 0.15 | 1.00 | 0.58 | 0.68 | +0.03 | +4.62% | 0.01 | 2 | 2,021 | 0.59 | 0.13 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 620 | 1.05 | 0.06 | 0.01 | -0.03 | 12/12/2025 | 12/29/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.90 | 0.95 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.23 | 0.03 | 0.01 | -0.02 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/29/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.60 | 0.80 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1,080 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 12/29/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6,566 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/29/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/29/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2,080 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/29/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 65 | 5.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/29/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 1.60 | 0.80 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/29/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 36 | 4.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/29/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 44 | 4.29 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/29/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/29/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 1.60 | 0.80 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 57 | 3.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/29/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,278 | 3.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/29/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 53 | 3.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/29/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 1.60 | 0.80 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/29/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 49 | 3.28 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/29/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 40 | 3.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/29/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 34.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/29/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 1.60 | 0.80 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/29/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/29/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 1.60 | 0.80 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/29/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/29/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 232 | 2.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/29/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 1.65 | 0.83 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/29/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:07 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/29/2025 4:00:07 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 153 | 2.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 1.65 | 0.83 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.99 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 12/29/2025 4:00:07 PM EST |
| 47.00 | 0.00 | 1.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.94 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/29/2025 4:00:07 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.41 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/29/2025 4:00:07 PM EST |
| 49.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.83 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/29/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,221 | 1.38 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.49 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 12/29/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 1.85 | 0.93 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.20 | -0.06 | 0.01 | -0.04 | 12/22/2025 | 12/29/2025 4:00:07 PM EST |
| 65.00 | 0.25 | 1.60 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.68 | -0.15 | 0.02 | -0.08 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 70.00 | 1.30 | 1.65 | 1.48 | 1.40 | -0.05 | -3.45% | 0.02 | 1 | 388 | 0.58 | -0.26 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 75.00 | 3.00 | 5.20 | 4.10 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.69 | -0.43 | 0.04 | -0.11 | 12/23/2025 | 12/29/2025 4:00:07 PM EST |
| 80.00 | 5.70 | 6.80 | 6.25 | 6.07 | +0.07 | +1.17% | 0.08 | 10 | 191 | 0.57 | -0.63 | 0.04 | -0.10 | 12/29/2025 | 12/29/2025 4:00:07 PM EST |
| 85.00 | 8.90 | 12.10 | 10.50 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.90 | -0.78 | 0.03 | -0.08 | 12/9/2025 | 12/29/2025 4:00:07 PM EST |
| 90.00 | 12.80 | 16.20 | 14.50 | 12.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | -0.87 | 0.02 | -0.06 | 12/4/2025 | 12/29/2025 4:00:07 PM EST |
| 95.00 | 17.90 | 21.20 | 19.55 | % | 0.21 | 0 | 0 | 1.11 | -0.94 | 0.01 | -0.03 | 12/29/2025 4:00:07 PM EST | |||
| 100.00 | 22.90 | 26.10 | 24.50 | 37.28 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.02 | 1/16/2025 | 12/29/2025 4:00:07 PM EST |
| 105.00 | 27.70 | 31.10 | 29.40 | % | 0.28 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 12/29/2025 4:00:07 PM EST | |||
| 110.00 | 32.50 | 36.20 | 34.35 | 47.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 12/29/2025 4:00:07 PM EST |