Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $38.89 as of 5/13/2025 9:06:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 36.55 | 38.10 | 30.00 | 0.00 | 0.00% | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 2.00 | 36.15 | 37.65 | 29.14 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 3.00 | 34.55 | 36.95 | 34.45 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:55 PM EST |
| 4.00 | 33.65 | 35.85 | 28.90 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 5.00 | 33.60 | 33.95 | 27.90 | 0.00 | 0.00% | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 6.00 | 31.35 | 33.95 | 27.55 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 31.50 | 32.15 | 27.35 | 0.00 | 0.00% | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 30.55 | 31.15 | 23.50 | 0.00 | 0.00% | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 9.00 | 29.60 | 30.10 | 23.85 | 0.00 | 0.00% | 0 | 213 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 28.60 | 29.15 | 22.10 | 0.00 | 0.00% | 0 | 246 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 11.00 | 27.60 | 28.10 | 21.50 | 0.00 | 0.00% | 0 | 320 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 12.00 | 26.55 | 27.10 | 21.70 | 0.00 | 0.00% | 0 | 376 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 13.00 | 25.70 | 26.05 | 18.00 | 0.00 | 0.00% | 0 | 286 | 6.74 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 14.00 | 24.75 | 25.00 | 19.70 | 0.00 | 0.00% | 0 | 173 | 6.31 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 15.00 | 23.80 | 24.00 | 20.65 | +2.40 | +13.16% | 1 | 262 | 5.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 16.00 | 22.75 | 23.00 | 22.70 | +5.40 | +31.22% | 2 | 106 | 5.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 17.00 | 21.80 | 21.95 | 17.05 | 0.00 | 0.00% | 0 | 139 | 5.21 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 18.00 | 20.75 | 21.00 | 15.60 | 0.00 | 0.00% | 0 | 327 | 4.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 19.00 | 19.75 | 20.00 | 15.76 | 0.00 | 0.00% | 0 | 307 | 4.33 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 20.00 | 18.80 | 19.00 | 15.00 | +1.22 | +8.86% | 1 | 720 | 4.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 21.00 | 17.85 | 18.00 | 17.88 | +5.28 | +41.91% | 8 | 826 | 3.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 22.00 | 16.75 | 17.00 | 9.35 | 0.00 | 0.00% | 0 | 1,451 | 3.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 23.00 | 15.80 | 15.95 | 16.00 | +4.55 | +39.74% | 6 | 392 | 3.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 24.00 | 14.65 | 15.10 | 15.00 | +5.65 | +60.43% | 7 | 1,280 | 3.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 25.00 | 13.70 | 14.00 | 13.75 | +5.00 | +57.15% | 149 | 588 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 26.00 | 12.65 | 13.00 | 12.85 | +5.22 | +68.42% | 21 | 337 | 2.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 27.00 | 11.85 | 12.00 | 11.75 | +5.15 | +78.03% | 5 | 496 | 2.70 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 27.50 | 11.35 | 11.50 | 10.35 | +2.95 | +39.87% | 24 | 56 | 2.59 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 28.00 | 10.85 | 11.00 | 10.90 | +5.65 | +107.62% | 43 | 1,025 | 2.35 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 28.50 | 10.35 | 10.50 | 10.60 | +5.51 | +108.26% | 3 | 315 | 2.24 | 0.99 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 29.00 | 9.85 | 10.05 | 9.77 | +5.29 | +118.08% | 14 | 1,099 | 2.26 | 0.99 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 29.50 | 9.35 | 9.50 | 9.35 | +5.27 | +129.17% | 9 | 162 | 2.15 | 0.98 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 30.00 | 8.85 | 9.00 | 8.90 | +5.24 | +143.17% | 940 | 3,475 | 1.94 | 0.98 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 30.50 | 8.35 | 8.50 | 8.55 | +5.35 | +167.19% | 334 | 21,582 | 1.94 | 0.98 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 31.00 | 7.85 | 8.00 | 7.90 | +5.17 | +189.38% | 395 | 1,487 | 1.62 | 0.97 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 31.50 | 7.40 | 7.50 | 7.30 | +4.90 | +204.17% | 329 | 782 | 1.53 | 0.96 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 32.00 | 6.90 | 7.00 | 6.93 | +4.96 | +251.78% | 864 | 4,239 | 1.54 | 0.96 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 32.50 | 6.40 | 6.55 | 6.40 | +4.75 | +287.88% | 569 | 3,392 | 1.44 | 0.95 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 33.00 | 5.90 | 6.05 | 5.96 | +4.64 | +351.52% | 8,221 | 10,932 | 1.25 | 0.94 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 33.50 | 5.40 | 5.55 | 5.40 | +4.34 | +409.44% | 1,630 | 4,600 | 1.33 | 0.93 | 0.04 | -0.09 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 34.00 | 4.95 | 5.10 | 5.00 | +4.13 | +474.72% | 25,514 | 28,146 | 1.31 | 0.92 | 0.04 | -0.10 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 34.50 | 4.45 | 4.60 | 4.50 | +3.83 | +571.65% | 22,555 | 23,159 | 1.27 | 0.91 | 0.05 | -0.10 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 35.00 | 4.00 | 4.10 | 4.06 | +3.55 | +696.08% | 11,511 | 37,091 | 0.94 | 0.89 | 0.06 | -0.11 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 35.50 | 3.55 | 3.65 | 3.60 | +3.21 | +823.08% | 6,772 | 3,732 | 0.91 | 0.87 | 0.07 | -0.11 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 36.00 | 3.15 | 3.25 | 3.18 | +2.87 | +925.81% | 12,510 | 12,570 | 0.93 | 0.85 | 0.08 | -0.12 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 36.50 | 2.76 | 2.84 | 2.79 | +2.55 | +1,062.50% | 11,704 | 9,501 | 0.92 | 0.81 | 0.10 | -0.13 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 37.00 | 2.38 | 2.45 | 2.40 | +2.23 | +1,311.77% | 7,709 | 7,094 | 0.91 | 0.76 | 0.11 | -0.15 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 37.50 | 2.05 | 2.11 | 2.08 | +1.95 | +1,500.00% | 12,134 | 1,973 | 0.92 | 0.70 | 0.12 | -0.17 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 38.00 | 1.75 | 1.80 | 1.74 | +1.63 | +1,481.82% | 47,339 | 34,372 | 0.92 | 0.63 | 0.13 | -0.19 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 38.50 | 1.48 | 1.53 | 1.52 | +1.43 | +1,588.89% | 6,427 | 700 | 0.93 | 0.56 | 0.13 | -0.20 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 39.00 | 1.25 | 1.29 | 1.26 | +1.18 | +1,475.00% | 36,249 | 8,266 | 0.94 | 0.50 | 0.13 | -0.21 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 40.00 | 0.89 | 0.92 | 0.88 | +0.83 | +1,660.00% | 47,824 | 17,272 | 0.98 | 0.39 | 0.11 | -0.21 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 41.00 | 0.65 | 0.66 | 0.65 | +0.60 | +1,200.00% | 24,400 | 2,642 | 1.02 | 0.30 | 0.10 | -0.20 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 42.00 | 0.46 | 0.48 | 0.47 | +0.43 | +1,075.00% | 39,552 | 4,077 | 1.07 | 0.23 | 0.08 | -0.18 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 43.00 | 0.35 | 0.38 | 0.36 | +0.33 | +1,100.00% | 4,696 | 2,112 | 1.14 | 0.17 | 0.06 | -0.16 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 44.00 | 0.27 | 0.29 | 0.29 | +0.27 | +1,350.00% | 14,716 | 2,716 | 1.19 | 0.14 | 0.05 | -0.15 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 45.00 | 0.21 | 0.23 | 0.21 | +0.19 | +950.00% | 14,552 | 11,104 | 1.24 | 0.11 | 0.04 | -0.13 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 46.00 | 0.16 | 0.18 | 0.19 | +0.18 | +1,800.00% | 1,940 | 1,338 | 1.30 | 0.09 | 0.03 | -0.12 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 47.00 | 0.12 | 0.16 | 0.12 | +0.11 | +1,100.00% | 1,779 | 3,461 | 1.36 | 0.07 | 0.03 | -0.10 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 48.00 | 0.10 | 0.12 | 0.12 | +0.11 | +1,100.00% | 4,338 | 1,152 | 1.40 | 0.06 | 0.02 | -0.09 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 49.00 | 0.09 | 0.10 | 0.10 | +0.09 | +900.00% | 459 | 1,714 | 1.46 | 0.05 | 0.02 | -0.09 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 50.00 | 0.07 | 0.08 | 0.07 | +0.06 | +600.00% | 11,000 | 17,160 | 1.50 | 0.04 | 0.02 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 51.00 | 0.05 | 0.07 | 0.06 | +0.05 | +500.00% | 556 | 1,539 | 1.52 | 0.04 | 0.01 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 52.00 | 0.04 | 0.06 | 0.04 | +0.03 | +300.00% | 763 | 2,039 | 1.55 | 0.03 | 0.01 | -0.06 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 53.00 | 0.03 | 0.08 | 0.05 | +0.04 | +400.00% | 37 | 889 | 1.66 | 0.02 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 54.00 | 0.02 | 0.05 | 0.03 | +0.02 | +200.00% | 337 | 8,710 | 1.62 | 0.02 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 1,116 | 6,616 | 1.66 | 0.01 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 56.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 70 | 771 | 1.71 | 0.01 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 57.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 36 | 1,516 | 1.75 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 58.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 51 | 718 | 1.82 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 983 | 9,249 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 62.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 7 | 3,195 | 2.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 38 | 1,500 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 518 | 4,118 | 2.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 3,930 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,553 | 2.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 4,628 | 2.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 4 | 1,267 | 2.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 4,462 | 2.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,853 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,373 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 68 | 1,231 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 993 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/13/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/13/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 771 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22,181 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 613 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,963 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 444 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,427 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 2,318 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,530 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,821 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,297 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,390 | 3.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 6,464 | 2.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 83 | 1,419 | 2.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 9,253 | 2.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 729 | 6,308 | 2.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 386 | 4,078 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 597 | 7,819 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 2,879 | 3,336 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 27.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 1,019 | 7,727 | 1.68 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 27.50 | 0.02 | 0.13 | 0.03 | -0.02 | -40.00% | 50 | 630 | 1.72 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 322 | 4,600 | 1.64 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 28.50 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 91 | 1,068 | 1.60 | -0.01 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 1,106 | 11,601 | 1.59 | -0.01 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 29.50 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 314 | 1,159 | 1.49 | -0.02 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | -0.09 | -64.29% | 6,279 | 9,393 | 1.47 | -0.02 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 30.50 | 0.03 | 0.05 | 0.05 | -0.12 | -70.59% | 420 | 1,189 | 1.37 | -0.02 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 31.00 | 0.04 | 0.05 | 0.05 | -0.21 | -80.77% | 1,922 | 4,255 | 1.31 | -0.03 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 31.50 | 0.04 | 0.05 | 0.05 | -0.28 | -84.85% | 1,317 | 2,489 | 1.24 | -0.04 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 32.00 | 0.05 | 0.06 | 0.06 | -0.40 | -86.96% | 1,814 | 4,984 | 1.20 | -0.04 | 0.02 | -0.07 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 32.50 | 0.06 | 0.07 | 0.07 | -0.58 | -89.24% | 1,340 | 2,515 | 1.15 | -0.05 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 33.00 | 0.07 | 0.08 | 0.08 | -0.76 | -90.48% | 2,772 | 11,788 | 1.10 | -0.06 | 0.03 | -0.08 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 33.50 | 0.08 | 0.09 | 0.09 | -0.97 | -91.51% | 1,546 | 1,836 | 1.04 | -0.07 | 0.04 | -0.09 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 34.00 | 0.10 | 0.11 | 0.10 | -1.25 | -92.60% | 6,631 | 5,221 | 1.01 | -0.08 | 0.04 | -0.10 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 34.50 | 0.12 | 0.14 | 0.13 | -1.54 | -92.22% | 3,902 | 1,213 | 0.97 | -0.09 | 0.05 | -0.10 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 35.00 | 0.16 | 0.18 | 0.18 | -1.85 | -91.14% | 10,455 | 4,264 | 0.96 | -0.11 | 0.06 | -0.11 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 35.50 | 0.21 | 0.24 | 0.23 | -2.46 | -91.45% | 4,867 | 425 | 0.93 | -0.13 | 0.07 | -0.11 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 36.00 | 0.29 | 0.31 | 0.29 | -2.41 | -89.26% | 13,354 | 2,248 | 0.92 | -0.15 | 0.08 | -0.12 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 36.50 | 0.38 | 0.41 | 0.40 | -3.05 | -88.41% | 3,744 | 563 | 0.90 | -0.19 | 0.10 | -0.13 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 37.00 | 0.51 | 0.53 | 0.52 | -3.03 | -85.36% | 11,919 | 1,415 | 0.90 | -0.24 | 0.11 | -0.15 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 37.50 | 0.66 | 0.70 | 0.66 | -2.99 | -81.92% | 17,821 | 19 | 0.90 | -0.30 | 0.12 | -0.17 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 38.00 | 0.87 | 0.90 | 0.90 | -3.60 | -80.00% | 8,679 | 1,104 | 0.91 | -0.37 | 0.13 | -0.19 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 38.50 | 1.08 | 1.13 | 1.10 | -3.52 | -76.19% | 2,894 | 21 | 0.92 | -0.44 | 0.13 | -0.20 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 39.00 | 1.35 | 1.40 | 1.38 | -3.97 | -74.21% | 2,051 | 2,364 | 0.93 | -0.50 | 0.13 | -0.21 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 40.00 | 1.96 | 2.04 | 2.04 | -4.56 | -69.10% | 1,041 | 2,689 | 0.97 | -0.61 | 0.11 | -0.21 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 41.00 | 2.72 | 2.80 | 2.75 | -5.05 | -64.75% | 230 | 739 | 1.00 | -0.70 | 0.10 | -0.20 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 42.00 | 3.55 | 3.65 | 3.70 | -4.90 | -56.98% | 199 | 845 | 1.05 | -0.77 | 0.08 | -0.18 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 43.00 | 4.40 | 4.55 | 4.40 | -5.07 | -53.54% | 27 | 662 | 1.10 | -0.83 | 0.06 | -0.16 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 44.00 | 5.30 | 5.45 | 5.45 | -5.05 | -48.10% | 25 | 2,307 | 1.16 | -0.86 | 0.05 | -0.15 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 45.00 | 6.10 | 6.45 | 6.45 | -5.17 | -44.50% | 140 | 1,321 | 1.12 | -0.89 | 0.04 | -0.13 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 46.00 | 7.20 | 7.35 | 7.77 | -4.58 | -37.09% | 26 | 1,492 | 1.60 | -0.91 | 0.03 | -0.12 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 47.00 | 8.15 | 8.30 | 8.35 | -5.00 | -37.46% | 10 | 249 | 1.74 | -0.93 | 0.03 | -0.10 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 48.00 | 9.10 | 9.35 | 14.35 | 0.00 | 0.00% | 0 | 175 | 1.71 | -0.94 | 0.02 | -0.09 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 49.00 | 10.10 | 10.30 | 10.20 | -6.38 | -38.48% | 25 | 67 | 1.74 | -0.95 | 0.02 | -0.09 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 50.00 | 10.95 | 11.30 | 16.30 | 0.00 | 0.00% | 0 | 108 | 1.95 | -0.96 | 0.02 | -0.08 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 51.00 | 12.05 | 12.30 | 18.82 | 0.00 | 0.00% | 0 | 74 | 1.96 | -0.96 | 0.01 | -0.07 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 52.00 | 13.05 | 13.30 | 18.20 | 0.00 | 0.00% | 0 | 77 | 2.17 | -0.97 | 0.01 | -0.06 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 53.00 | 14.05 | 14.30 | 14.55 | -6.25 | -30.05% | 4 | 64 | 2.27 | -0.98 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 54.00 | 15.00 | 15.30 | 20.35 | 0.00 | 0.00% | 0 | 13 | 2.37 | -0.98 | 0.01 | -0.04 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 55.00 | 15.90 | 16.25 | 16.78 | -4.47 | -21.04% | 6 | 13 | 2.36 | -0.99 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 56.00 | 17.05 | 17.25 | 18.40 | -3.95 | -17.68% | 3 | 1 | 2.33 | -0.99 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 57.00 | 17.90 | 18.30 | 23.35 | 0.00 | 0.00% | 0 | 11 | 2.55 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 58.00 | 19.05 | 19.25 | 20.65 | -4.25 | -17.07% | 4 | 4 | 2.64 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 60.00 | 21.05 | 21.25 | 27.81 | 0.00 | 0.00% | 0 | 27 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 62.00 | 22.95 | 23.25 | 30.69 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 64.00 | 24.90 | 25.35 | 30.68 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:55 PM EST |
| 65.00 | 25.95 | 26.30 | 28.41 | 0.00 | 0.00% | 0 | 9 | 3.20 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:55 PM EST |
| 66.00 | 26.95 | 27.30 | 27.15 | 0.00 | 0.00% | 0 | 5 | 3.28 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/13/2025 3:59:55 PM EST |
| 68.00 | 28.95 | 29.35 | 37.84 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:55 PM EST |
| 70.00 | 30.95 | 31.30 | 38.31 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:55 PM EST |
| 72.00 | 32.95 | 33.30 | 32.43 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 3:59:55 PM EST |
| 75.00 | 36.00 | 36.30 | 40.55 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:55 PM EST |
| 80.00 | 41.00 | 41.30 | 45.14 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:55 PM EST |
| 85.00 | 45.95 | 46.30 | 45.39 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/13/2025 3:59:55 PM EST |
| 90.00 | 51.00 | 51.30 | 52.30 | 0.00 | 0.00% | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 3:59:55 PM EST |
| 95.00 | 55.95 | 56.30 | 57.80 | 0.00 | 0.00% | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/13/2025 3:59:55 PM EST |