Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $43.96 as of 5/16/2025 3:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.95 | 31.35 | 32.15 | +8.70 | +37.10% | 1 | 384 | 3.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 16.00 | 29.85 | 30.45 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:10 PM EST | |||
| 17.00 | 28.85 | 29.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:10 PM EST | |||
| 18.00 | 27.85 | 28.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:10 PM EST | |||
| 19.00 | 26.85 | 27.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:10 PM EST | |||
| 20.00 | 25.95 | 26.45 | 13.27 | 0.00 | 0.00% | 0 | 17 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:10 PM EST |
| 21.00 | 24.85 | 25.55 | 10.90 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:10 PM EST |
| 22.00 | 24.00 | 24.40 | 9.07 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:10 PM EST |
| 23.00 | 23.00 | 23.40 | 21.97 | 0.00 | 0.00% | 0 | 57 | 2.01 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 24.00 | 22.05 | 22.45 | 20.95 | 0.00 | 0.00% | 0 | 6 | 1.98 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 25.00 | 21.10 | 21.35 | 19.55 | 0.00 | 0.00% | 0 | 227 | 1.69 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 26.00 | 20.05 | 20.45 | 8.40 | 0.00 | 0.00% | 0 | 33 | 1.68 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:10 PM EST |
| 27.00 | 19.15 | 19.35 | 18.65 | +0.07 | +0.38% | 1 | 126 | 1.50 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 27.50 | 18.55 | 19.00 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 28.00 | 18.10 | 18.50 | 16.75 | 0.00 | 0.00% | 0 | 62 | 1.56 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 28.50 | 17.50 | 18.05 | % | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.02 | 5/16/2025 4:00:10 PM EST | |||
| 29.00 | 17.15 | 17.40 | 18.37 | +2.30 | +14.32% | 1 | 95 | 1.52 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 29.50 | 16.60 | 17.05 | % | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.02 | 5/16/2025 4:00:10 PM EST | |||
| 30.00 | 16.20 | 16.40 | 16.32 | +2.32 | +16.58% | 41 | 2,016 | 1.21 | 0.98 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 30.50 | 15.55 | 16.00 | 15.33 | +1.23 | +8.73% | 1 | 1 | 1.32 | 0.97 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 31.00 | 15.10 | 15.50 | 15.12 | +2.08 | +15.96% | 14 | 1,530 | 1.28 | 0.97 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 31.50 | 14.60 | 14.95 | 14.50 | +0.70 | +5.08% | 3 | 5 | 1.23 | 0.97 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 32.00 | 14.20 | 14.45 | 13.83 | +0.64 | +4.86% | 40 | 541 | 1.09 | 0.96 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 32.50 | 13.65 | 14.00 | 13.70 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.96 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 33.00 | 13.30 | 13.50 | 12.93 | +1.69 | +15.04% | 8 | 1,232 | 1.06 | 0.95 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 33.50 | 12.70 | 13.10 | 12.38 | -0.37 | -2.91% | 142 | 60 | 1.06 | 0.95 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 34.00 | 12.30 | 12.50 | 12.35 | +2.10 | +20.49% | 361 | 775 | 1.02 | 0.94 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 34.50 | 11.70 | 12.10 | 11.80 | +1.40 | +13.47% | 33 | 185 | 0.97 | 0.94 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 35.00 | 11.40 | 11.65 | 11.28 | +1.93 | +20.65% | 112 | 1,820 | 1.05 | 0.93 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 35.50 | 10.90 | 11.15 | 10.64 | +0.79 | +8.02% | 9 | 166 | 1.01 | 0.92 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 36.00 | 10.45 | 10.65 | 10.30 | +2.00 | +24.10% | 42 | 1,229 | 0.99 | 0.91 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 36.50 | 9.95 | 10.25 | 10.05 | +2.17 | +27.54% | 1 | 363 | 0.97 | 0.91 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 37.00 | 9.50 | 9.75 | 9.33 | +1.63 | +21.17% | 145 | 1,190 | 0.94 | 0.90 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 37.50 | 9.15 | 9.30 | 8.97 | +0.87 | +10.75% | 23 | 275 | 0.97 | 0.89 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 38.00 | 8.70 | 8.90 | 8.70 | +1.85 | +27.01% | 148 | 2,919 | 0.97 | 0.87 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 39.00 | 7.80 | 8.05 | 7.60 | +1.47 | +23.98% | 170 | 4,573 | 0.93 | 0.85 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 40.00 | 7.10 | 7.25 | 7.20 | +1.81 | +33.59% | 796 | 3,899 | 0.94 | 0.82 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 41.00 | 6.35 | 6.50 | 6.45 | +1.70 | +35.79% | 360 | 1,265 | 0.94 | 0.78 | 0.04 | -0.09 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 42.00 | 5.65 | 5.80 | 5.20 | +1.00 | +23.81% | 715 | 2,361 | 0.93 | 0.74 | 0.04 | -0.10 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 43.00 | 5.00 | 5.15 | 5.00 | +1.35 | +36.99% | 324 | 1,703 | 0.93 | 0.70 | 0.05 | -0.10 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 44.00 | 4.45 | 4.60 | 4.60 | +1.40 | +43.75% | 1,454 | 1,203 | 0.94 | 0.65 | 0.05 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 45.00 | 3.95 | 4.05 | 3.99 | +1.21 | +43.53% | 2,416 | 3,297 | 0.95 | 0.59 | 0.05 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 46.00 | 3.45 | 3.55 | 3.53 | +1.10 | +45.27% | 3,121 | 1,706 | 0.95 | 0.54 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 47.00 | 3.05 | 3.15 | 3.10 | +1.00 | +47.62% | 3,921 | 1,243 | 0.96 | 0.50 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 48.00 | 2.71 | 2.75 | 2.76 | +0.93 | +50.82% | 2,525 | 1,062 | 0.97 | 0.45 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 49.00 | 2.36 | 2.43 | 2.40 | +0.81 | +50.95% | 1,005 | 1,020 | 0.98 | 0.41 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 50.00 | 2.13 | 2.15 | 2.13 | +0.73 | +52.15% | 10,532 | 7,962 | 1.00 | 0.37 | 0.04 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 51.00 | 1.88 | 1.93 | 1.90 | +0.67 | +54.48% | 261 | 705 | 1.01 | 0.34 | 0.04 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 52.00 | 1.67 | 1.73 | 1.68 | +0.43 | +34.40% | 889 | 399 | 1.03 | 0.31 | 0.04 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 53.00 | 1.49 | 1.55 | 1.53 | +0.43 | +39.10% | 501 | 548 | 1.05 | 0.28 | 0.04 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 54.00 | 1.34 | 1.40 | 1.36 | +0.43 | +46.24% | 309 | 139 | 1.07 | 0.26 | 0.03 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 55.00 | 1.19 | 1.26 | 1.24 | +0.43 | +53.09% | 3,283 | 1,795 | 1.08 | 0.24 | 0.03 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 56.00 | 1.07 | 1.14 | 1.11 | +0.27 | +32.15% | 245 | 256 | 1.10 | 0.22 | 0.03 | -0.10 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 57.00 | 0.98 | 1.04 | 1.02 | +0.37 | +56.93% | 1,421 | 375 | 1.12 | 0.20 | 0.03 | -0.10 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 58.00 | 0.89 | 0.95 | 0.95 | +0.35 | +58.34% | 1,178 | 1,790 | 1.14 | 0.18 | 0.03 | -0.10 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 59.00 | 0.79 | 0.88 | 0.74 | +0.05 | +7.25% | 73 | 26 | 1.16 | 0.17 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 60.00 | 0.74 | 0.79 | 0.79 | +0.29 | +58.00% | 1,332 | 316 | 1.18 | 0.15 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 61.00 | 0.69 | 0.71 | 0.63 | -0.01 | -1.57% | 232 | 19 | 1.20 | 0.14 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 62.00 | 0.64 | 0.68 | 0.57 | +0.15 | +35.72% | 54 | 11 | 1.22 | 0.13 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 63.00 | 0.59 | 0.63 | 0.48 | -0.04 | -7.70% | 72 | 24 | 1.23 | 0.12 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 64.00 | 0.54 | 0.59 | 0.49 | +0.07 | +16.67% | 13 | 3 | 1.25 | 0.11 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 65.00 | 0.50 | 0.54 | 0.53 | +0.16 | +43.25% | 538 | 9 | 1.27 | 0.10 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 66.00 | 0.46 | 0.51 | 0.40 | -0.04 | -9.10% | 3 | 10 | 1.29 | 0.09 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 67.00 | 0.42 | 0.47 | 0.41 | +0.03 | +7.90% | 18 | 7 | 1.30 | 0.09 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 68.00 | 0.39 | 0.42 | 0.52 | +0.22 | +73.34% | 2 | 20 | 1.31 | 0.08 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 69.00 | 0.37 | 0.40 | 0.40 | +0.15 | +60.00% | 388 | 168 | 1.33 | 0.07 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 40 | 442 | 2.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 16.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 10 | 38 | 2.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 45 | 72 | 1.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 19.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 23 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 7 | 441 | 1.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 21.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 195 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 22.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 550 | 1.65 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 23.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 5 | 942 | 1.58 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 24.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 26 | 436 | 1.49 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 25.00 | 0.04 | 0.08 | 0.05 | -0.01 | -16.67% | 16 | 848 | 1.45 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 11 | 336 | 1.37 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 27.00 | 0.06 | 0.09 | 0.07 | -0.01 | -12.50% | 4 | 476 | 1.36 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 27.50 | 0.06 | 0.10 | 0.08 | -0.02 | -20.00% | 6 | 4,530 | 1.34 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 28.00 | 0.07 | 0.10 | 0.07 | -0.01 | -12.50% | 40 | 943 | 1.30 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 28.50 | 0.07 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.02 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 29.00 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 225 | 864 | 1.25 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 29.50 | 0.10 | 0.12 | 0.10 | -0.04 | -28.58% | 25 | 97 | 1.23 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 30.00 | 0.09 | 0.13 | 0.13 | +0.02 | +18.19% | 1,500 | 2,014 | 1.20 | -0.02 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 30.50 | 0.10 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 158 | 1.17 | -0.03 | 0.01 | -0.03 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 31.00 | 0.11 | 0.15 | 0.13 | -0.01 | -7.15% | 1,446 | 695 | 1.15 | -0.03 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 31.50 | 0.12 | 0.16 | 0.17 | +0.02 | +13.34% | 1 | 32 | 1.13 | -0.03 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 32.00 | 0.13 | 0.18 | 0.15 | -0.04 | -21.06% | 551 | 965 | 1.11 | -0.04 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 32.50 | 0.15 | 0.19 | 0.16 | -0.06 | -27.28% | 16 | 51 | 1.09 | -0.04 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 33.00 | 0.17 | 0.21 | 0.18 | -0.04 | -18.19% | 32 | 918 | 1.07 | -0.05 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 33.50 | 0.19 | 0.22 | 0.18 | -0.14 | -43.75% | 6 | 639 | 1.05 | -0.05 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 34.00 | 0.21 | 0.24 | 0.23 | -0.05 | -17.86% | 73 | 970 | 1.03 | -0.06 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 34.50 | 0.23 | 0.27 | 0.23 | -0.09 | -28.13% | 6 | 128 | 1.01 | -0.06 | 0.01 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 35.00 | 0.27 | 0.30 | 0.30 | -0.08 | -21.06% | 945 | 2,474 | 1.01 | -0.07 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 35.50 | 0.29 | 0.33 | 0.31 | -0.14 | -31.12% | 118 | 386 | 0.99 | -0.08 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 36.00 | 0.34 | 0.37 | 0.36 | -0.13 | -26.54% | 106 | 484 | 0.98 | -0.09 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 36.50 | 0.39 | 0.42 | 0.40 | -0.16 | -28.58% | 35 | 660 | 0.97 | -0.09 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 37.00 | 0.44 | 0.47 | 0.46 | -0.19 | -29.24% | 220 | 746 | 0.96 | -0.10 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 37.50 | 0.51 | 0.53 | 0.53 | -0.20 | -27.40% | 45 | 622 | 0.96 | -0.11 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 38.00 | 0.57 | 0.60 | 0.59 | -0.27 | -31.40% | 334 | 1,474 | 0.95 | -0.13 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 39.00 | 0.73 | 0.77 | 0.74 | -0.32 | -30.19% | 208 | 409 | 0.94 | -0.15 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 40.00 | 0.94 | 0.98 | 0.95 | -0.45 | -32.15% | 3,857 | 3,566 | 0.93 | -0.18 | 0.03 | -0.08 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 41.00 | 1.19 | 1.23 | 1.27 | -0.43 | -25.30% | 389 | 471 | 0.93 | -0.22 | 0.04 | -0.09 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 42.00 | 1.49 | 1.55 | 1.56 | -0.58 | -27.11% | 712 | 1,744 | 0.93 | -0.26 | 0.04 | -0.10 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 43.00 | 1.85 | 1.90 | 1.95 | -0.68 | -25.86% | 584 | 650 | 0.93 | -0.30 | 0.05 | -0.10 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 44.00 | 2.27 | 2.32 | 2.32 | -0.78 | -25.17% | 751 | 509 | 0.93 | -0.35 | 0.05 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 45.00 | 2.73 | 2.80 | 2.84 | -1.01 | -26.24% | 1,516 | 1,272 | 0.93 | -0.41 | 0.05 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 46.00 | 3.25 | 3.35 | 3.40 | -0.90 | -20.93% | 928 | 171 | 0.94 | -0.46 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 47.00 | 3.85 | 3.95 | 3.80 | -0.65 | -14.61% | 490 | 470 | 0.95 | -0.50 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 48.00 | 4.45 | 4.55 | 4.75 | -1.00 | -17.40% | 60 | 33 | 0.96 | -0.55 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 49.00 | 5.15 | 5.25 | 5.20 | -1.00 | -16.13% | 54 | 26 | 0.98 | -0.59 | 0.05 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 50.00 | 5.85 | 6.00 | 6.00 | -1.33 | -18.15% | 342 | 332 | 0.99 | -0.63 | 0.04 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 51.00 | 6.60 | 6.75 | 6.57 | -1.43 | -17.88% | 5 | 274 | 1.00 | -0.66 | 0.04 | -0.12 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 52.00 | 7.40 | 7.55 | 7.90 | -1.10 | -12.23% | 26 | 80 | 1.02 | -0.69 | 0.04 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 53.00 | 8.20 | 8.40 | 8.45 | -0.80 | -8.65% | 8 | 72 | 1.05 | -0.72 | 0.04 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 54.00 | 9.05 | 9.25 | 10.35 | 0.00 | 0.00% | 0 | 48 | 1.06 | -0.74 | 0.03 | -0.11 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 55.00 | 9.90 | 10.10 | 10.20 | -1.10 | -9.74% | 6 | 18 | 1.07 | -0.76 | 0.03 | -0.11 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 56.00 | 10.80 | 11.15 | 10.52 | -1.43 | -11.97% | 14 | 3 | 1.12 | -0.78 | 0.03 | -0.10 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 57.00 | 11.70 | 11.90 | % | 0 | 0 | 1.11 | -0.80 | 0.03 | -0.10 | 5/16/2025 4:00:10 PM EST | |||
| 58.00 | 12.55 | 12.80 | 14.15 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.82 | 0.03 | -0.10 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 59.00 | 13.50 | 13.75 | % | 0 | 0 | 1.15 | -0.83 | 0.02 | -0.09 | 5/16/2025 4:00:10 PM EST | |||
| 60.00 | 14.50 | 14.75 | 15.15 | -1.11 | -6.83% | 33 | 5 | 1.20 | -0.85 | 0.02 | -0.09 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 61.00 | 15.40 | 15.80 | 16.31 | % | 6 | 0 | 1.24 | -0.86 | 0.02 | -0.08 | 5/16/2025 | 5/16/2025 4:00:10 PM EST | |
| 62.00 | 16.35 | 16.55 | % | 0 | 0 | 1.20 | -0.87 | 0.02 | -0.08 | 5/16/2025 4:00:10 PM EST | |||
| 63.00 | 17.30 | 17.50 | % | 0 | 0 | 1.22 | -0.88 | 0.02 | -0.08 | 5/16/2025 4:00:10 PM EST | |||
| 64.00 | 18.25 | 18.65 | 18.05 | % | 1 | 0 | 1.29 | -0.89 | 0.02 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST | |
| 65.00 | 19.15 | 19.40 | % | 0 | 0 | 1.23 | -0.90 | 0.02 | -0.07 | 5/16/2025 4:00:10 PM EST | |||
| 66.00 | 20.00 | 20.50 | 20.85 | % | 1 | 0 | 1.25 | -0.91 | 0.01 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST | |
| 67.00 | 21.10 | 21.35 | 22.00 | % | 1 | 0 | 1.25 | -0.91 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST | |
| 68.00 | 22.00 | 22.50 | % | 0 | 0 | 1.31 | -0.92 | 0.01 | -0.06 | 5/16/2025 4:00:10 PM EST | |||
| 69.00 | 23.05 | 23.45 | 23.95 | % | 4 | 0 | 1.36 | -0.93 | 0.01 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |