Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $39.08 as of 3/13/2025 11:22:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 19.40 | 22.87 | 0.00 | 0.00% | 0 | 35 | 2.76 | 0.99 | 0.00 | -0.02 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 21.00 | 18.05 | 18.40 | 21.35 | +3.85 | +22.00% | 7 | 2 | 1.83 | 0.98 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 22.00 | 17.05 | 17.45 | 22.65 | 0.00 | 0.00% | 0 | 5 | 1.99 | 0.98 | 0.00 | -0.02 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 23.00 | 16.15 | 16.45 | 19.23 | -0.55 | -2.79% | 1 | 12 | 1.47 | 0.97 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 24.00 | 15.20 | 15.40 | 18.49 | 0.00 | 0.00% | 0 | 100 | 1.42 | 0.96 | 0.01 | -0.04 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 25.00 | 14.15 | 14.50 | 14.60 | -4.31 | -22.80% | 1 | 9 | 1.50 | 0.95 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 26.00 | 13.20 | 13.55 | 28.60 | 0.00 | 0.00% | 0 | 16 | 1.34 | 0.94 | 0.01 | -0.05 | 2/18/2025 | 3/13/2025 3:59:54 PM EST |
| 27.00 | 12.25 | 12.60 | 10.40 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.93 | 0.01 | -0.05 | 3/10/2025 | 3/13/2025 3:59:54 PM EST |
| 28.00 | 11.40 | 11.65 | 12.40 | -3.00 | -19.49% | 5 | 71 | 1.26 | 0.92 | 0.01 | -0.06 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 29.00 | 10.50 | 10.80 | 11.85 | -1.95 | -14.13% | 11 | 11 | 1.24 | 0.90 | 0.02 | -0.06 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 30.00 | 9.65 | 9.85 | 10.57 | -3.23 | -23.41% | 5 | 70 | 1.21 | 0.88 | 0.02 | -0.07 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 30.50 | 9.20 | 9.45 | % | 0 | 0 | 1.20 | 0.87 | 0.02 | -0.07 | 3/13/2025 3:59:54 PM EST | |||
| 31.00 | 8.70 | 9.00 | 9.12 | -0.58 | -5.98% | 2 | 47 | 1.21 | 0.86 | 0.02 | -0.07 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 31.50 | 8.25 | 8.60 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.85 | 0.03 | -0.08 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 32.00 | 7.85 | 8.20 | 8.80 | -0.70 | -7.37% | 2 | 508 | 1.22 | 0.83 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 32.50 | 7.55 | 7.80 | 8.43 | +1.37 | +19.41% | 4 | 2 | 1.17 | 0.82 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 33.00 | 7.15 | 7.35 | 10.33 | 0.00 | 0.00% | 0 | 210 | 1.15 | 0.80 | 0.03 | -0.09 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 33.50 | 6.70 | 7.05 | 7.27 | -0.43 | -5.59% | 11 | 12 | 1.14 | 0.79 | 0.03 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 34.00 | 6.30 | 6.65 | 6.65 | -3.25 | -32.83% | 7 | 225 | 1.12 | 0.77 | 0.03 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 34.50 | 6.00 | 6.30 | 6.87 | % | 1 | 0 | 1.11 | 0.75 | 0.04 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST | |
| 35.00 | 5.60 | 6.00 | 5.80 | -3.90 | -40.21% | 83 | 365 | 1.11 | 0.73 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 35.50 | 5.30 | 5.55 | 6.06 | -0.54 | -8.19% | 17 | 1 | 1.11 | 0.71 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 36.00 | 5.05 | 5.20 | 5.15 | -3.37 | -39.56% | 13 | 420 | 1.10 | 0.69 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 36.50 | 4.75 | 4.90 | 5.20 | -2.60 | -33.34% | 2 | 49 | 1.10 | 0.67 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 37.00 | 4.45 | 4.60 | 4.52 | -2.48 | -35.43% | 61 | 593 | 1.09 | 0.64 | 0.04 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 37.50 | 4.15 | 4.45 | 5.12 | -1.68 | -24.71% | 5 | 100 | 1.08 | 0.62 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 38.00 | 3.90 | 4.05 | 4.45 | -2.22 | -33.29% | 10 | 499 | 1.09 | 0.60 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 38.50 | 3.65 | 3.85 | 3.60 | -3.50 | -49.30% | 16 | 63 | 1.12 | 0.57 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 39.00 | 3.40 | 3.55 | 3.50 | -2.17 | -38.28% | 163 | 665 | 1.07 | 0.55 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 39.50 | 3.15 | 3.30 | 3.35 | -2.94 | -46.75% | 136 | 48 | 1.07 | 0.53 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 40.00 | 2.90 | 3.10 | 3.00 | -2.10 | -41.18% | 858 | 2,514 | 1.07 | 0.50 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 40.50 | 2.73 | 2.95 | 2.82 | -2.28 | -44.71% | 65 | 45 | 1.07 | 0.48 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 41.00 | 2.55 | 2.74 | 2.61 | -1.94 | -42.64% | 93 | 712 | 1.08 | 0.46 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 41.50 | 2.31 | 2.57 | 2.75 | -2.05 | -42.71% | 373 | 46 | 1.06 | 0.43 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 42.00 | 2.07 | 2.33 | 2.23 | -1.80 | -44.67% | 1,383 | 1,309 | 1.07 | 0.41 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 43.00 | 1.81 | 2.06 | 1.94 | -1.56 | -44.58% | 315 | 1,251 | 1.06 | 0.37 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 44.00 | 1.54 | 1.71 | 1.66 | -1.44 | -46.46% | 333 | 704 | 1.08 | 0.33 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 45.00 | 1.37 | 1.43 | 1.39 | -1.30 | -48.33% | 1,081 | 2,474 | 1.08 | 0.30 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 46.00 | 1.05 | 1.34 | 1.17 | -1.18 | -50.22% | 215 | 774 | 1.06 | 0.27 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 47.00 | 0.90 | 1.14 | 1.29 | -0.78 | -37.69% | 41 | 415 | 1.09 | 0.24 | 0.04 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 48.00 | 0.83 | 1.01 | 0.84 | -1.05 | -55.56% | 138 | 713 | 1.06 | 0.21 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 49.00 | 0.71 | 0.88 | 0.78 | -0.79 | -50.32% | 569 | 268 | 1.07 | 0.18 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 50.00 | 0.57 | 0.75 | 0.63 | -0.72 | -53.34% | 968 | 3,697 | 1.07 | 0.16 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 51.00 | 0.45 | 0.69 | 0.60 | -0.94 | -61.04% | 13 | 236 | 1.08 | 0.14 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 52.00 | 0.44 | 0.54 | 0.45 | -0.71 | -61.21% | 77 | 545 | 1.11 | 0.13 | 0.02 | -0.06 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 53.00 | 0.38 | 0.54 | 0.42 | -0.43 | -50.59% | 26 | 660 | 1.10 | 0.11 | 0.02 | -0.06 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 54.00 | 0.33 | 0.39 | 0.31 | -0.49 | -61.25% | 12 | 456 | 1.12 | 0.10 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 55.00 | 0.29 | 0.38 | 0.30 | -0.35 | -53.85% | 167 | 2,298 | 1.12 | 0.08 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 56.00 | 0.22 | 0.29 | 0.27 | -0.33 | -55.00% | 42 | 340 | 1.13 | 0.07 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 57.00 | 0.22 | 0.29 | 0.28 | -0.22 | -44.00% | 33 | 589 | 1.14 | 0.06 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 58.00 | 0.20 | 0.26 | 0.21 | -0.24 | -53.34% | 15 | 1,281 | 1.16 | 0.05 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 59.00 | 0.17 | 0.26 | 0.21 | -0.20 | -48.78% | 17 | 542 | 1.17 | 0.05 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 60.00 | 0.14 | 0.20 | 0.18 | -0.18 | -50.00% | 321 | 2,252 | 1.19 | 0.04 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 61.00 | 0.07 | 0.20 | 0.20 | -0.20 | -50.00% | 6 | 294 | 1.15 | 0.03 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 62.00 | 0.10 | 0.20 | 0.16 | -0.21 | -56.76% | 14 | 232 | 1.22 | 0.03 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 63.00 | 0.10 | 0.20 | 0.14 | -0.14 | -50.00% | 47 | 214 | 1.26 | 0.02 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 64.00 | 0.05 | 0.19 | 0.12 | -0.16 | -57.15% | 1 | 302 | 1.22 | 0.02 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 65.00 | 0.10 | 0.15 | 0.11 | -0.11 | -50.00% | 57 | 1,393 | 1.27 | 0.02 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 66.00 | 0.04 | 0.18 | 0.12 | -0.10 | -45.46% | 3 | 543 | 1.26 | 0.02 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 67.00 | 0.05 | 0.16 | 0.10 | -0.10 | -50.00% | 10 | 230 | 1.29 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 68.00 | 0.03 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 162 | 1.28 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 69.00 | 0.03 | 0.13 | 0.08 | -0.08 | -50.00% | 87 | 280 | 1.27 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 70.00 | 0.03 | 0.14 | 0.09 | -0.05 | -35.72% | 123 | 1,324 | 1.32 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 71.00 | 0.01 | 0.14 | 0.08 | -0.07 | -46.67% | 7 | 204 | 1.28 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 72.00 | 0.02 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 270 | 1.33 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 122 | 1.36 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 0.12 | 0.32 | 0.00 | 0.00% | 0 | 145 | 1.53 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 572 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 154 | 1.56 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 77.00 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 98 | 1.37 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.61 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:54 PM EST |
| 80.00 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 2 | 1,238 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 54 | 1.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 33 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/13/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.73 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.01 | -0.05 | -83.34% | 1 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.11 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 87.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:54 PM EST |
| 90.00 | 0.01 | 0.07 | 0.02 | -0.02 | -50.00% | 1 | 267 | 1.60 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 710 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 1,903 | 3,424 | 1.65 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 21.00 | 0.04 | 0.16 | 0.10 | +0.01 | +11.12% | 2 | 108 | 1.58 | -0.02 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 67 | 1.51 | -0.02 | 0.00 | -0.02 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 23.00 | 0.07 | 0.21 | 0.12 | +0.02 | +20.00% | 5 | 2,774 | 1.47 | -0.03 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 24.00 | 0.07 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 327 | 1.39 | -0.04 | 0.01 | -0.04 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 25.00 | 0.14 | 0.22 | 0.17 | +0.02 | +13.34% | 4 | 780 | 1.34 | -0.05 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 26.00 | 0.13 | 0.33 | 0.21 | +0.02 | +10.53% | 5 | 357 | 1.30 | -0.06 | 0.01 | -0.05 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 27.00 | 0.27 | 0.31 | 0.29 | +0.10 | +52.64% | 40 | 405 | 1.28 | -0.07 | 0.01 | -0.05 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 28.00 | 0.34 | 0.37 | 0.36 | +0.11 | +44.00% | 60 | 1,334 | 1.25 | -0.08 | 0.01 | -0.06 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 29.00 | 0.32 | 0.46 | 0.40 | +0.08 | +25.00% | 4 | 489 | 1.21 | -0.10 | 0.02 | -0.06 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 30.00 | 0.47 | 0.57 | 0.57 | +0.24 | +72.73% | 80 | 1,262 | 1.19 | -0.12 | 0.02 | -0.07 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 30.50 | 0.47 | 0.63 | 0.52 | +0.15 | +40.55% | 4 | 41 | 1.17 | -0.13 | 0.02 | -0.07 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 31.00 | 0.67 | 0.71 | 0.70 | +0.30 | +75.00% | 17 | 368 | 1.16 | -0.14 | 0.02 | -0.07 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 31.50 | 0.75 | 0.79 | 0.48 | 0.00 | 0.00% | 0 | 17 | 1.15 | -0.15 | 0.03 | -0.08 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 32.00 | 0.83 | 0.89 | 0.72 | +0.18 | +33.34% | 19 | 460 | 1.14 | -0.17 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 32.50 | 0.93 | 1.11 | 0.82 | -0.12 | -12.77% | 1 | 16 | 1.16 | -0.18 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 33.00 | 0.93 | 1.22 | 1.00 | +0.29 | +40.85% | 115 | 358 | 1.16 | -0.20 | 0.03 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 33.50 | 1.11 | 1.31 | 1.01 | +0.27 | +36.49% | 2 | 17 | 1.14 | -0.21 | 0.03 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 34.00 | 1.17 | 1.39 | 1.20 | +0.40 | +50.00% | 63 | 388 | 1.12 | -0.23 | 0.03 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 34.50 | 1.31 | 1.53 | 1.48 | +0.56 | +60.87% | 6 | 5 | 1.11 | -0.25 | 0.04 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 35.00 | 1.58 | 1.65 | 1.64 | +0.61 | +59.23% | 302 | 1,642 | 1.10 | -0.27 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 35.50 | 1.69 | 1.82 | 1.70 | +0.58 | +51.79% | 24 | 32 | 1.07 | -0.29 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 36.00 | 1.88 | 2.02 | 2.00 | +0.80 | +66.67% | 53 | 735 | 1.07 | -0.31 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 36.50 | 2.03 | 2.20 | 2.15 | +0.81 | +60.45% | 45 | 42 | 1.07 | -0.33 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 37.00 | 2.26 | 2.42 | 2.37 | +1.09 | +85.16% | 360 | 674 | 1.07 | -0.36 | 0.04 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 37.50 | 2.49 | 2.67 | 2.07 | +0.40 | +23.96% | 32 | 106 | 1.07 | -0.38 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 38.00 | 2.71 | 2.87 | 2.79 | +0.99 | +55.00% | 80 | 468 | 1.08 | -0.40 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 38.50 | 2.94 | 3.10 | 3.07 | +1.42 | +86.07% | 12 | 81 | 1.07 | -0.43 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 39.00 | 3.20 | 3.35 | 3.15 | +1.01 | +47.20% | 63 | 496 | 1.06 | -0.45 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 39.50 | 3.50 | 3.60 | 3.40 | +1.15 | +51.12% | 18 | 38 | 1.06 | -0.47 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 40.00 | 3.75 | 3.90 | 3.85 | +1.28 | +49.81% | 168 | 890 | 1.06 | -0.50 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 40.50 | 4.05 | 4.15 | 4.15 | +1.45 | +53.71% | 124 | 18 | 1.06 | -0.52 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 41.00 | 4.35 | 4.50 | 4.40 | +1.45 | +49.16% | 125 | 263 | 1.06 | -0.54 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 41.50 | 4.65 | 4.80 | 4.35 | +1.60 | +58.19% | 72 | 42 | 1.05 | -0.57 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 42.00 | 5.00 | 5.10 | 4.85 | +1.35 | +38.58% | 412 | 343 | 1.06 | -0.59 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 43.00 | 5.60 | 5.80 | 5.25 | +1.35 | +34.62% | 60 | 259 | 1.05 | -0.63 | 0.05 | -0.11 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 44.00 | 6.35 | 6.50 | 5.86 | +1.26 | +27.40% | 48 | 132 | 1.05 | -0.67 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 45.00 | 7.10 | 7.30 | 6.90 | +1.67 | +31.94% | 81 | 935 | 1.04 | -0.70 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 46.00 | 7.80 | 8.10 | 7.20 | +1.45 | +25.22% | 23 | 267 | 1.05 | -0.73 | 0.04 | -0.10 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 47.00 | 8.70 | 8.90 | 8.85 | +2.30 | +35.12% | 3 | 213 | 1.04 | -0.76 | 0.04 | -0.09 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 48.00 | 9.50 | 9.80 | 9.13 | +2.23 | +32.32% | 14 | 297 | 1.06 | -0.79 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 49.00 | 10.35 | 10.65 | 10.11 | +0.42 | +4.34% | 17 | 338 | 1.02 | -0.82 | 0.03 | -0.08 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 50.00 | 11.25 | 11.50 | 10.59 | +2.64 | +33.21% | 9 | 404 | 1.03 | -0.84 | 0.03 | -0.07 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 51.00 | 12.20 | 12.40 | 8.65 | 0.00 | 0.00% | 0 | 101 | 1.04 | -0.86 | 0.03 | -0.07 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 52.00 | 13.10 | 13.35 | 10.20 | 0.00 | 0.00% | 0 | 357 | 1.05 | -0.87 | 0.02 | -0.06 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 53.00 | 14.05 | 14.30 | 10.30 | 0.00 | 0.00% | 0 | 190 | 1.01 | -0.89 | 0.02 | -0.06 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 54.00 | 15.00 | 15.25 | 12.00 | -5.55 | -31.63% | 2 | 359 | 1.06 | -0.90 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 55.00 | 15.95 | 16.30 | 15.57 | +1.07 | +7.38% | 5 | 225 | 1.34 | -0.92 | 0.02 | -0.05 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 56.00 | 16.90 | 17.25 | 16.18 | -2.56 | -13.67% | 1 | 28 | 1.30 | -0.93 | 0.02 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 57.00 | 17.85 | 18.25 | 17.05 | 0.00 | 0.00% | 0 | 29 | 1.38 | -0.94 | 0.01 | -0.04 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 58.00 | 18.85 | 19.20 | 19.60 | 0.00 | 0.00% | 0 | 45 | 1.39 | -0.95 | 0.01 | -0.03 | 3/11/2025 | 3/13/2025 3:59:54 PM EST |
| 59.00 | 19.80 | 20.20 | 18.21 | +2.46 | +15.62% | 2 | 138 | 1.43 | -0.95 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 60.00 | 20.80 | 21.20 | 19.90 | +2.09 | +11.74% | 2 | 257 | 1.39 | -0.96 | 0.01 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 61.00 | 21.80 | 22.15 | 20.12 | -3.65 | -15.36% | 3 | 44 | 1.43 | -0.97 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 62.00 | 22.75 | 23.15 | 21.02 | +2.50 | +13.50% | 3 | 82 | 1.47 | -0.97 | 0.01 | -0.02 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 63.00 | 23.75 | 24.15 | 19.57 | 0.00 | 0.00% | 0 | 32 | 1.51 | -0.98 | 0.01 | -0.02 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 64.00 | 24.75 | 25.15 | 21.66 | 0.00 | 0.00% | 0 | 22 | 1.55 | -0.98 | 0.01 | -0.02 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 65.00 | 25.75 | 26.10 | 20.69 | 0.00 | 0.00% | 0 | 77 | 1.59 | -0.98 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 66.00 | 26.75 | 27.10 | 27.24 | 0.00 | 0.00% | 0 | 12 | 1.62 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 67.00 | 27.75 | 28.10 | 21.90 | 0.00 | 0.00% | 0 | 5 | 1.98 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 3/13/2025 3:59:54 PM EST |
| 68.00 | 28.70 | 29.10 | 30.27 | 0.00 | 0.00% | 0 | 41 | 1.69 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 69.00 | 29.70 | 30.10 | 29.05 | 0.00 | 0.00% | 0 | 10 | 1.81 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 3/13/2025 3:59:54 PM EST |
| 70.00 | 30.70 | 31.10 | 34.82 | 0.00 | 0.00% | 0 | 53 | 1.93 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 3/13/2025 3:59:54 PM EST |
| 71.00 | 31.70 | 32.10 | % | 0 | 0 | 2.06 | -0.99 | 0.00 | -0.01 | 3/13/2025 3:59:54 PM EST | |||
| 72.00 | 32.70 | 33.10 | % | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.01 | 3/13/2025 3:59:54 PM EST | |||
| 73.00 | 33.70 | 34.10 | 19.87 | 0.00 | 0.00% | 0 | 20 | 1.85 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 3/13/2025 3:59:54 PM EST |
| 74.00 | 34.70 | 35.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 75.00 | 35.70 | 36.10 | 31.55 | 0.00 | 0.00% | 0 | 112 | 1.91 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 76.00 | 36.70 | 37.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 77.00 | 37.70 | 38.10 | 31.18 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:54 PM EST |
| 78.00 | 38.70 | 39.10 | 22.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/13/2025 3:59:54 PM EST |
| 79.00 | 39.70 | 40.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 80.00 | 40.70 | 41.10 | 44.77 | 0.00 | 0.00% | 0 | 7 | 2.55 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:54 PM EST |
| 81.00 | 41.70 | 42.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 82.00 | 42.70 | 43.10 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/13/2025 3:59:54 PM EST |
| 83.00 | 43.70 | 44.10 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 84.00 | 44.70 | 45.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 85.00 | 45.70 | 46.10 | 39.18 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/13/2025 3:59:54 PM EST |
| 86.00 | 46.70 | 47.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 87.00 | 47.70 | 48.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 90.00 | 50.70 | 51.10 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 95.00 | 55.70 | 56.10 | 55.90 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 3:59:54 PM EST |