Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $56.07 as of 2/21/2025 9:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 37.95 | 38.55 | 42.00 | +2.75 | +7.01% | 10 | 17 | 2.93 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 19.00 | 36.95 | 37.55 | 38.95 | 0.00 | 0.00% | 0 | 29 | 2.85 | 0.98 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 20.00 | 36.10 | 36.65 | 37.45 | 0.00 | 0.00% | 0 | 46 | 2.64 | 0.98 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 21.00 | 34.95 | 35.65 | 37.39 | +0.34 | +0.92% | 10 | 23 | 3.15 | 0.98 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 22.00 | 34.10 | 34.80 | 37.58 | -6.17 | -14.11% | 1 | 5 | 2.72 | 0.98 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 23.00 | 33.10 | 33.65 | 35.52 | +1.12 | +3.26% | 21 | 15 | 2.60 | 0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 24.00 | 32.10 | 32.85 | 35.05 | -6.10 | -14.83% | 1 | 19 | 2.34 | 0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 25.00 | 31.15 | 31.65 | 31.59 | -3.28 | -9.41% | 3 | 61 | 2.40 | 0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 26.00 | 30.15 | 30.60 | 30.50 | -1.35 | -4.24% | 2 | 121 | 2.29 | 0.96 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 27.00 | 29.15 | 29.80 | 29.80 | -3.59 | -10.76% | 13 | 75 | 2.28 | 0.96 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 28.00 | 28.20 | 28.70 | 30.49 | +1.22 | +4.17% | 1 | 1,110 | 2.19 | 0.96 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 29.00 | 27.45 | 27.80 | 27.87 | -3.03 | -9.81% | 4 | 254 | 2.22 | 0.95 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 30.00 | 26.50 | 26.85 | 26.70 | -1.18 | -4.24% | 6 | 526 | 2.19 | 0.95 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 31.00 | 25.40 | 26.00 | 25.72 | -4.93 | -16.09% | 2 | 463 | 2.14 | 0.94 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 32.00 | 24.50 | 25.15 | 24.50 | -3.85 | -13.58% | 22 | 341 | 2.10 | 0.94 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 33.00 | 23.70 | 24.15 | 23.56 | -5.77 | -19.68% | 7 | 233 | 2.08 | 0.93 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 34.00 | 22.70 | 23.15 | 24.90 | -1.07 | -4.12% | 63 | 506 | 1.99 | 0.92 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 35.00 | 21.75 | 22.45 | 22.00 | -3.13 | -12.46% | 23 | 935 | 1.95 | 0.91 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 36.00 | 20.85 | 21.45 | 23.92 | -0.33 | -1.37% | 5 | 825 | 1.93 | 0.91 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 37.00 | 20.00 | 20.50 | 23.18 | -0.77 | -3.22% | 10 | 453 | 1.90 | 0.90 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 38.00 | 19.10 | 19.55 | 19.50 | -3.56 | -15.44% | 16 | 596 | 1.88 | 0.89 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 39.00 | 18.40 | 18.75 | 18.80 | +0.75 | +4.16% | 12 | 495 | 1.89 | 0.88 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 40.00 | 17.65 | 17.90 | 17.60 | -3.00 | -14.57% | 84 | 1,857 | 1.87 | 0.87 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 41.00 | 16.75 | 17.15 | 16.85 | -4.30 | -20.34% | 13 | 441 | 1.85 | 0.85 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 42.00 | 15.85 | 16.40 | 17.67 | -1.13 | -6.02% | 23 | 618 | 1.82 | 0.84 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 43.00 | 15.05 | 15.60 | 15.48 | -2.56 | -14.20% | 16 | 662 | 1.81 | 0.82 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 44.00 | 14.35 | 15.00 | 14.55 | -2.68 | -15.56% | 44 | 514 | 1.78 | 0.81 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 45.00 | 13.70 | 14.05 | 14.29 | -1.51 | -9.56% | 138 | 1,452 | 1.78 | 0.79 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 46.00 | 12.90 | 13.50 | 13.45 | -1.75 | -11.52% | 13 | 341 | 1.77 | 0.77 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 47.00 | 12.35 | 12.75 | 13.05 | -2.63 | -16.78% | 95 | 310 | 1.77 | 0.76 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 48.00 | 11.55 | 12.05 | 12.40 | -3.65 | -22.75% | 117 | 320 | 1.76 | 0.74 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 49.00 | 11.15 | 11.40 | 11.46 | -2.61 | -18.55% | 5 | 717 | 1.76 | 0.72 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 50.00 | 10.65 | 11.05 | 10.75 | -2.10 | -16.35% | 314 | 2,719 | 1.75 | 0.70 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 51.00 | 10.05 | 10.25 | 10.24 | -2.65 | -20.56% | 24 | 323 | 1.75 | 0.67 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 52.00 | 9.50 | 9.70 | 9.60 | -2.00 | -17.25% | 243 | 375 | 1.75 | 0.65 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 53.00 | 9.00 | 9.15 | 9.14 | -2.26 | -19.83% | 101 | 564 | 1.74 | 0.63 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 54.00 | 8.50 | 8.70 | 8.61 | -1.79 | -17.22% | 79 | 1,079 | 1.75 | 0.61 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 55.00 | 8.00 | 8.20 | 8.15 | -1.75 | -17.68% | 532 | 6,672 | 1.74 | 0.59 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 56.00 | 7.55 | 7.75 | 7.60 | -2.15 | -22.06% | 441 | 576 | 1.73 | 0.57 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 57.00 | 7.15 | 7.30 | 7.25 | -1.65 | -18.54% | 545 | 548 | 1.74 | 0.55 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 58.00 | 6.75 | 6.90 | 6.81 | -1.59 | -18.93% | 418 | 1,028 | 1.74 | 0.53 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 59.00 | 6.40 | 6.55 | 6.42 | -1.48 | -18.74% | 448 | 737 | 1.74 | 0.51 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 60.00 | 6.05 | 6.15 | 6.15 | -1.30 | -17.45% | 2,691 | 4,236 | 1.75 | 0.49 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 61.00 | 5.70 | 5.85 | 5.78 | -1.59 | -21.58% | 480 | 865 | 1.74 | 0.47 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 62.00 | 5.40 | 5.50 | 5.60 | -1.10 | -16.42% | 567 | 716 | 1.74 | 0.45 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 63.00 | 5.10 | 5.20 | 5.15 | -1.25 | -19.54% | 403 | 714 | 1.75 | 0.43 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 64.00 | 4.80 | 4.90 | 4.85 | -1.33 | -21.53% | 404 | 808 | 1.75 | 0.42 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 65.00 | 4.55 | 4.65 | 4.59 | -1.04 | -18.48% | 1,517 | 2,888 | 1.76 | 0.40 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 66.00 | 4.25 | 4.40 | 4.50 | -0.85 | -15.89% | 260 | 541 | 1.75 | 0.38 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 67.00 | 4.00 | 4.15 | 4.14 | -1.20 | -22.48% | 70 | 458 | 1.76 | 0.37 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 68.00 | 3.80 | 3.95 | 3.90 | -0.99 | -20.25% | 223 | 389 | 1.76 | 0.35 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 69.00 | 3.60 | 3.70 | 3.63 | -0.92 | -20.22% | 254 | 288 | 1.77 | 0.34 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 70.00 | 3.40 | 3.50 | 3.49 | -0.76 | -17.89% | 3,040 | 5,858 | 1.78 | 0.32 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 71.00 | 3.20 | 3.35 | 3.30 | -1.00 | -23.26% | 588 | 324 | 1.78 | 0.31 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 72.00 | 3.00 | 3.15 | 3.07 | -0.83 | -21.29% | 251 | 282 | 1.78 | 0.30 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 73.00 | 2.87 | 3.00 | 2.96 | -0.93 | -23.91% | 1,370 | 136 | 1.78 | 0.28 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 74.00 | 2.72 | 2.85 | 2.80 | -0.83 | -22.87% | 103 | 310 | 1.79 | 0.27 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 75.00 | 2.60 | 2.67 | 2.62 | -0.63 | -19.39% | 8,339 | 2,366 | 1.80 | 0.26 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 76.00 | 2.43 | 2.54 | 2.51 | -0.69 | -21.57% | 144 | 218 | 1.80 | 0.25 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 77.00 | 2.31 | 2.41 | 2.42 | -0.63 | -20.66% | 84 | 43 | 1.81 | 0.24 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 78.00 | 2.19 | 2.27 | 2.24 | -0.81 | -26.56% | 101 | 11 | 1.81 | 0.23 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 79.00 | 2.07 | 2.17 | 2.13 | -0.53 | -19.93% | 70 | 24 | 1.82 | 0.22 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 80.00 | 1.98 | 2.07 | 2.03 | -0.49 | -19.45% | 3,815 | 4,361 | 1.83 | 0.21 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 81.00 | 1.86 | 1.97 | 1.89 | -0.56 | -22.86% | 108 | 88 | 1.83 | 0.20 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 82.00 | 1.76 | 1.91 | 1.87 | -0.86 | -31.51% | 13 | 10 | 1.83 | 0.19 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 83.00 | 1.68 | 1.77 | 1.91 | -0.38 | -16.60% | 22 | 25 | 1.84 | 0.18 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 84.00 | 1.60 | 1.69 | 2.11 | -1.11 | -34.48% | 44 | 1 | 1.85 | 0.17 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 85.00 | 1.53 | 1.60 | 1.59 | -0.76 | -32.34% | 263 | 69 | 1.85 | 0.16 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 86.00 | 1.45 | 1.55 | 1.94 | -0.09 | -4.44% | 9 | 16 | 1.86 | 0.16 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 87.00 | 1.38 | 1.46 | 1.43 | -0.50 | -25.91% | 262 | 5 | 1.86 | 0.15 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 90.00 | 1.20 | 1.30 | 1.24 | -0.31 | -20.00% | 242 | 136 | 1.89 | 0.13 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 95.00 | 0.96 | 1.03 | 1.03 | -0.22 | -17.60% | 1,692 | 682 | 1.93 | 0.11 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.20 | 0.22 | 0.22 | +0.06 | +37.50% | 268 | 2,045 | 3.08 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | +0.01 | +4.55% | 49 | 311 | 2.98 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 20.00 | 0.23 | 0.27 | 0.24 | +0.06 | +33.34% | 395 | 1,972 | 2.90 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 21.00 | 0.25 | 0.30 | 0.24 | +0.01 | +4.35% | 40 | 313 | 2.82 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 22.00 | 0.27 | 0.33 | 0.33 | +0.09 | +37.50% | 17 | 346 | 2.74 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 23.00 | 0.30 | 0.35 | 0.34 | +0.08 | +30.77% | 32 | 194 | 2.66 | -0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 24.00 | 0.36 | 0.39 | 0.37 | +0.08 | +27.59% | 12 | 642 | 2.62 | -0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 25.00 | 0.36 | 0.42 | 0.40 | +0.10 | +33.34% | 72 | 903 | 2.53 | -0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 26.00 | 0.40 | 0.46 | 0.44 | +0.10 | +29.42% | 47 | 578 | 2.47 | -0.04 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 27.00 | 0.44 | 0.50 | 0.46 | +0.11 | +31.43% | 223 | 1,202 | 2.41 | -0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 28.00 | 0.48 | 0.54 | 0.53 | +0.09 | +20.46% | 30 | 615 | 2.35 | -0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 29.00 | 0.53 | 0.59 | 0.55 | +0.09 | +19.57% | 139 | 434 | 2.30 | -0.05 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 30.00 | 0.60 | 0.65 | 0.63 | +0.13 | +26.00% | 412 | 2,003 | 2.25 | -0.05 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 31.00 | 0.66 | 0.71 | 0.55 | +0.05 | +10.00% | 21 | 270 | 2.20 | -0.06 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 32.00 | 0.72 | 0.79 | 0.78 | +0.23 | +41.82% | 137 | 549 | 2.16 | -0.06 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 33.00 | 0.78 | 0.87 | 0.81 | +0.20 | +32.79% | 31 | 1,017 | 2.12 | -0.07 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 34.00 | 0.88 | 0.94 | 0.88 | +0.19 | +27.54% | 42 | 623 | 2.07 | -0.08 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 35.00 | 0.96 | 1.03 | 1.00 | +0.27 | +36.99% | 1,028 | 9,665 | 2.03 | -0.09 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 36.00 | 1.08 | 1.13 | 1.09 | +0.23 | +26.75% | 54 | 417 | 1.99 | -0.09 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 37.00 | 1.18 | 1.24 | 1.23 | +0.36 | +41.38% | 480 | 854 | 1.96 | -0.10 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 38.00 | 1.31 | 1.39 | 1.36 | +0.37 | +37.38% | 71 | 1,825 | 1.94 | -0.11 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 39.00 | 1.48 | 1.54 | 1.50 | +0.42 | +38.89% | 73 | 442 | 1.91 | -0.12 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 40.00 | 1.64 | 1.70 | 1.68 | +0.47 | +38.85% | 671 | 1,938 | 1.88 | -0.13 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 41.00 | 1.83 | 1.91 | 1.94 | +0.54 | +38.58% | 71 | 380 | 1.87 | -0.15 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 42.00 | 2.04 | 2.11 | 2.04 | +0.56 | +37.84% | 71 | 297 | 1.85 | -0.16 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 43.00 | 2.28 | 2.36 | 2.14 | +0.38 | +21.60% | 161 | 316 | 1.83 | -0.18 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 44.00 | 2.52 | 2.62 | 2.60 | +0.66 | +34.03% | 1,736 | 1,989 | 1.83 | -0.19 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 45.00 | 2.80 | 2.88 | 2.86 | +0.80 | +38.84% | 2,091 | 1,400 | 1.80 | -0.21 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 46.00 | 3.10 | 3.20 | 3.20 | +0.82 | +34.46% | 99 | 237 | 1.79 | -0.23 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 47.00 | 3.40 | 3.55 | 3.50 | +0.95 | +37.26% | 295 | 573 | 1.78 | -0.24 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 48.00 | 3.75 | 3.90 | 3.70 | +0.78 | +26.72% | 108 | 568 | 1.78 | -0.26 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 49.00 | 4.15 | 4.25 | 4.20 | +1.14 | +37.26% | 67 | 568 | 1.77 | -0.28 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 50.00 | 4.55 | 4.65 | 4.60 | +1.08 | +30.69% | 932 | 1,318 | 1.76 | -0.30 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 51.00 | 4.95 | 5.10 | 4.86 | +1.02 | +26.57% | 133 | 176 | 1.76 | -0.33 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 52.00 | 5.40 | 5.55 | 5.49 | +1.12 | +25.63% | 238 | 739 | 1.75 | -0.35 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 53.00 | 5.90 | 6.05 | 6.14 | +1.51 | +32.62% | 234 | 601 | 1.75 | -0.37 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 54.00 | 6.40 | 6.55 | 6.47 | +1.51 | +30.45% | 301 | 464 | 1.75 | -0.39 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 55.00 | 6.90 | 7.05 | 7.00 | +1.55 | +28.44% | 661 | 1,119 | 1.75 | -0.41 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 56.00 | 7.45 | 7.60 | 7.56 | +1.71 | +29.24% | 207 | 292 | 1.75 | -0.43 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 57.00 | 8.05 | 8.20 | 8.10 | +1.80 | +28.58% | 133 | 301 | 1.75 | -0.45 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 58.00 | 8.65 | 8.80 | 8.59 | +1.34 | +18.49% | 290 | 257 | 1.75 | -0.47 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 59.00 | 9.25 | 9.40 | 9.30 | +1.75 | +23.18% | 190 | 444 | 1.75 | -0.49 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 60.00 | 9.90 | 10.05 | 9.89 | +1.86 | +23.17% | 973 | 415 | 1.75 | -0.51 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 61.00 | 10.55 | 10.70 | 10.34 | +1.49 | +16.84% | 105 | 315 | 1.75 | -0.53 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 62.00 | 11.15 | 11.40 | 11.15 | +1.90 | +20.55% | 165 | 504 | 1.74 | -0.55 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 63.00 | 11.90 | 12.10 | 12.00 | +2.24 | +22.96% | 80 | 133 | 1.75 | -0.57 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 64.00 | 12.60 | 12.80 | 12.70 | +2.00 | +18.70% | 225 | 229 | 1.76 | -0.58 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 65.00 | 13.30 | 13.55 | 13.36 | +2.16 | +19.29% | 104 | 390 | 1.77 | -0.60 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 66.00 | 14.10 | 14.35 | 14.00 | +2.15 | +18.15% | 34 | 58 | 1.76 | -0.62 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 67.00 | 14.80 | 15.10 | 13.83 | +2.08 | +17.71% | 2 | 41 | 1.78 | -0.63 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 68.00 | 15.65 | 15.90 | 15.29 | +2.94 | +23.81% | 1 | 26 | 1.78 | -0.65 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 69.00 | 16.40 | 16.65 | 14.60 | +0.53 | +3.77% | 3 | 21 | 1.78 | -0.66 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 70.00 | 17.00 | 17.70 | 17.30 | +3.50 | +25.37% | 11 | 65 | 1.79 | -0.68 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 71.00 | 17.65 | 18.35 | 13.40 | 0.00 | 0.00% | 0 | 8 | 1.75 | -0.69 | 0.02 | -0.25 | 2/19/2025 | 2/21/2025 4:00:10 PM EST |
| 72.00 | 18.45 | 19.25 | 18.30 | 0.00 | 0.00% | 0 | 7 | 1.77 | -0.70 | 0.02 | -0.25 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 73.00 | 19.45 | 20.10 | 15.75 | -1.00 | -5.97% | 1 | 11 | 1.80 | -0.72 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 74.00 | 20.40 | 21.10 | 19.10 | -2.50 | -11.58% | 2 | 2 | 1.83 | -0.73 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 75.00 | 21.30 | 21.85 | 19.00 | 0.00 | 0.00% | 0 | 36 | 1.83 | -0.74 | 0.02 | -0.23 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 76.00 | 22.05 | 22.75 | 19.35 | 0.00 | 0.00% | 0 | 21 | 1.83 | -0.75 | 0.02 | -0.23 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 77.00 | 22.75 | 23.70 | % | 0 | 0 | 1.82 | -0.76 | 0.02 | -0.22 | 2/21/2025 4:00:10 PM EST | |||
| 78.00 | 23.70 | 24.35 | 24.04 | % | 2 | 0 | 1.81 | -0.77 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:10 PM EST | |
| 79.00 | 24.60 | 25.40 | 22.90 | % | 1 | 0 | 1.84 | -0.78 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:10 PM EST | |
| 80.00 | 25.50 | 26.25 | 24.50 | +2.20 | +9.87% | 50 | 19 | 1.88 | -0.79 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:10 PM EST |
| 81.00 | 26.55 | 27.20 | % | 0 | 0 | 1.85 | -0.80 | 0.01 | -0.20 | 2/21/2025 4:00:10 PM EST | |||
| 82.00 | 27.50 | 28.00 | % | 0 | 0 | 1.87 | -0.81 | 0.01 | -0.20 | 2/21/2025 4:00:10 PM EST | |||
| 83.00 | 28.40 | 29.10 | % | 0 | 0 | 1.90 | -0.82 | 0.01 | -0.19 | 2/21/2025 4:00:10 PM EST | |||
| 84.00 | 29.10 | 30.00 | % | 0 | 0 | 1.83 | -0.83 | 0.01 | -0.19 | 2/21/2025 4:00:10 PM EST | |||
| 85.00 | 30.10 | 30.65 | 27.04 | 0.00 | 0.00% | 0 | 2 | 1.83 | -0.84 | 0.01 | -0.18 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |
| 86.00 | 31.00 | 31.80 | % | 0 | 0 | 1.89 | -0.84 | 0.01 | -0.18 | 2/21/2025 4:00:10 PM EST | |||
| 87.00 | 31.80 | 32.75 | % | 0 | 0 | 1.95 | -0.85 | 0.01 | -0.17 | 2/21/2025 4:00:10 PM EST | |||
| 90.00 | 34.80 | 35.45 | % | 0 | 0 | 1.96 | -0.87 | 0.01 | -0.16 | 2/21/2025 4:00:10 PM EST | |||
| 95.00 | 39.55 | 40.20 | 37.39 | 0.00 | 0.00% | 0 | 5 | 1.92 | -0.89 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 4:00:10 PM EST |