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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 43.90 | 46.90 | 45.27 | +2.36 | +5.50% | 1 | 187 | 8.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 2.00 | 42.90 | 45.90 | 27.93 | 0.00 | 0.00% | 0 | 12 | 6.46 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:10 PM EST |
| 3.00 | 41.80 | 44.90 | 43.99 | +17.10 | +63.60% | 1 | 7 | 5.59 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 4.00 | 41.80 | 42.50 | 25.91 | 0.00 | 0.00% | 0 | 6 | 4.20 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:10 PM EST |
| 5.00 | 40.90 | 41.40 | 41.68 | +2.68 | +6.88% | 2 | 52 | 3.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 6.00 | 39.80 | 40.55 | 23.95 | 0.00 | 0.00% | 0 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:10 PM EST |
| 7.00 | 38.85 | 39.55 | 22.89 | 0.00 | 0.00% | 0 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:10 PM EST |
| 8.00 | 37.85 | 38.55 | 21.91 | 0.00 | 0.00% | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:10 PM EST |
| 9.00 | 36.85 | 37.35 | 20.92 | 0.00 | 0.00% | 0 | 9 | 2.70 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:10 PM EST |
| 10.00 | 36.00 | 36.45 | 35.12 | 0.00 | 0.00% | 0 | 153 | 2.64 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 11.00 | 34.95 | 35.45 | 27.45 | 0.00 | 0.00% | 0 | 101 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 12.00 | 33.95 | 34.45 | 33.55 | +15.40 | +84.85% | 1 | 178 | 2.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 13.00 | 33.00 | 33.45 | 17.60 | 0.00 | 0.00% | 0 | 111 | 2.17 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:10 PM EST |
| 14.00 | 32.00 | 32.40 | 19.40 | 0.00 | 0.00% | 0 | 109 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:10 PM EST |
| 15.00 | 31.05 | 31.40 | 29.24 | 0.00 | 0.00% | 0 | 1,635 | 1.92 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 16.00 | 30.00 | 30.50 | 20.00 | 0.00 | 0.00% | 0 | 129 | 1.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 17.00 | 29.00 | 29.50 | 21.05 | 0.00 | 0.00% | 0 | 432 | 1.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 18.00 | 28.05 | 28.50 | 27.56 | +0.26 | +0.96% | 5 | 170 | 1.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 19.00 | 27.00 | 27.45 | 26.59 | +12.19 | +84.66% | 4 | 143 | 1.59 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 20.00 | 26.10 | 26.50 | 25.91 | +1.64 | +6.76% | 130 | 1,896 | 1.43 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 21.00 | 25.20 | 25.55 | 26.45 | +2.21 | +9.12% | 5 | 5,172 | 1.42 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 22.00 | 24.25 | 24.45 | 23.50 | +1.52 | +6.92% | 1 | 596 | 1.34 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 23.00 | 23.15 | 23.45 | 24.55 | +3.55 | +16.91% | 4 | 171 | 1.08 | 0.98 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 24.00 | 22.20 | 22.50 | 21.50 | -0.49 | -2.23% | 3 | 425 | 1.19 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 25.00 | 21.30 | 21.50 | 21.17 | +1.85 | +9.58% | 29 | 2,819 | 1.11 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 26.00 | 20.35 | 20.50 | 19.98 | +0.72 | +3.74% | 19 | 298 | 1.10 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 27.00 | 19.30 | 19.55 | 18.54 | +0.35 | +1.93% | 13 | 451 | 1.01 | 0.96 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 28.00 | 18.30 | 18.60 | 18.25 | +3.40 | +22.90% | 3 | 404 | 0.96 | 0.96 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 29.00 | 17.40 | 17.65 | 16.90 | +1.55 | +10.10% | 1 | 591 | 0.96 | 0.95 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 30.00 | 16.50 | 16.65 | 16.56 | +2.24 | +15.65% | 219 | 3,657 | 0.89 | 0.94 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 31.00 | 15.55 | 15.75 | 15.65 | +2.16 | +16.02% | 45 | 15,646 | 0.93 | 0.93 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 32.00 | 14.65 | 14.85 | 14.28 | +0.47 | +3.41% | 79 | 3,729 | 0.92 | 0.92 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 33.00 | 13.75 | 13.90 | 13.80 | +1.90 | +15.97% | 155 | 14,127 | 0.89 | 0.91 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 34.00 | 12.85 | 13.05 | 12.87 | +2.13 | +19.84% | 146 | 2,322 | 0.88 | 0.90 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 35.00 | 12.00 | 12.15 | 12.15 | +2.03 | +20.06% | 1,330 | 8,145 | 0.86 | 0.88 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 36.00 | 11.15 | 11.35 | 11.30 | +1.82 | +19.20% | 217 | 53,512 | 0.85 | 0.87 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 37.00 | 10.40 | 10.55 | 10.20 | +1.58 | +18.33% | 130 | 2,267 | 0.85 | 0.85 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 38.00 | 9.65 | 9.80 | 9.75 | +1.83 | +23.11% | 285 | 4,235 | 0.85 | 0.82 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 39.00 | 8.90 | 9.05 | 8.80 | +1.58 | +21.89% | 105 | 5,103 | 0.84 | 0.79 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 40.00 | 8.20 | 8.40 | 8.30 | +1.66 | +25.00% | 1,273 | 19,407 | 0.84 | 0.76 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 41.00 | 7.60 | 7.75 | 7.20 | +1.13 | +18.62% | 71 | 7,998 | 0.85 | 0.73 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 42.00 | 7.00 | 7.10 | 6.95 | +1.40 | +25.23% | 542 | 3,820 | 0.85 | 0.70 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 43.00 | 6.40 | 6.55 | 6.45 | +1.40 | +27.73% | 343 | 2,568 | 0.85 | 0.66 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 44.00 | 5.90 | 6.05 | 5.98 | +1.37 | +29.72% | 696 | 2,575 | 0.85 | 0.63 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 45.00 | 5.40 | 5.55 | 5.55 | +1.30 | +30.59% | 2,440 | 10,630 | 0.85 | 0.60 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 46.00 | 5.00 | 5.10 | 5.04 | +1.16 | +29.90% | 2,684 | 2,978 | 0.86 | 0.56 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 47.00 | 4.55 | 4.65 | 4.62 | +1.12 | +32.00% | 1,928 | 5,504 | 0.86 | 0.53 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 48.00 | 4.20 | 4.30 | 4.24 | +1.03 | +32.09% | 2,413 | 6,042 | 0.87 | 0.50 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 49.00 | 3.85 | 3.95 | 3.90 | +0.90 | +30.00% | 603 | 2,326 | 0.88 | 0.47 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 50.00 | 3.55 | 3.65 | 3.60 | +0.90 | +33.34% | 8,670 | 21,205 | 0.89 | 0.44 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 52.00 | 3.00 | 3.10 | 3.09 | +0.85 | +37.95% | 408 | 3,402 | 0.90 | 0.39 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 54.00 | 2.58 | 2.63 | 2.59 | +0.71 | +37.77% | 364 | 1,691 | 0.92 | 0.34 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 55.00 | 2.40 | 2.44 | 2.44 | +0.68 | +38.64% | 3,559 | 15,156 | 0.93 | 0.32 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 56.00 | 2.20 | 2.28 | 2.25 | +0.60 | +36.37% | 87 | 4,083 | 0.93 | 0.30 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 58.00 | 1.88 | 1.97 | 1.86 | +0.40 | +27.40% | 162 | 2,288 | 0.95 | 0.27 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 60.00 | 1.66 | 1.70 | 1.69 | +0.49 | +40.84% | 5,416 | 18,799 | 0.97 | 0.23 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 62.00 | 1.45 | 1.51 | 1.42 | +0.35 | +32.71% | 224 | 1,821 | 0.99 | 0.21 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 64.00 | 1.28 | 1.33 | 1.20 | +0.23 | +23.72% | 168 | 3,958 | 1.01 | 0.18 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 65.00 | 1.20 | 1.24 | 1.23 | +0.36 | +41.38% | 1,511 | 3,655 | 1.02 | 0.17 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 66.00 | 1.13 | 1.17 | 1.15 | +0.33 | +40.25% | 89 | 2,193 | 1.03 | 0.16 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 68.00 | 0.97 | 1.05 | 1.05 | +0.32 | +43.84% | 185 | 964 | 1.04 | 0.15 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 70.00 | 0.90 | 0.95 | 0.92 | +0.27 | +41.54% | 11,852 | 10,407 | 1.07 | 0.13 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 72.00 | 0.81 | 0.85 | 0.70 | +0.10 | +16.67% | 71 | 4,768 | 1.08 | 0.12 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 74.00 | 0.72 | 0.76 | 0.64 | 0.00 | 0.00% | 19 | 2,882 | 1.10 | 0.11 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 75.00 | 0.69 | 0.73 | 0.72 | +0.19 | +35.85% | 489 | 3,068 | 1.10 | 0.10 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 76.00 | 0.66 | 0.71 | 0.65 | +0.14 | +27.46% | 60 | 1,003 | 1.12 | 0.10 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 78.00 | 0.59 | 0.65 | 0.52 | +0.10 | +23.81% | 20 | 792 | 1.13 | 0.09 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 80.00 | 0.55 | 0.59 | 0.55 | +0.16 | +41.03% | 2,519 | 10,779 | 1.15 | 0.08 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 82.00 | 0.49 | 0.54 | 0.44 | +0.04 | +10.00% | 38 | 1,332 | 1.16 | 0.07 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 84.00 | 0.44 | 0.50 | 0.44 | +0.07 | +18.92% | 13 | 1,917 | 1.18 | 0.07 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 85.00 | 0.44 | 0.48 | 0.44 | +0.10 | +29.42% | 39 | 926 | 1.19 | 0.06 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 86.00 | 0.41 | 0.47 | 0.53 | -0.16 | -23.19% | 2 | 1,318 | 1.19 | 0.06 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 88.00 | 0.37 | 0.43 | 0.40 | +0.09 | +29.04% | 13 | 835 | 1.20 | 0.06 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 90.00 | 0.36 | 0.38 | 0.34 | +0.03 | +9.68% | 2,621 | 10,757 | 1.22 | 0.05 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 92.00 | 0.31 | 0.36 | 0.32 | +0.13 | +68.43% | 21 | 1,495 | 1.22 | 0.05 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 94.00 | 0.28 | 0.34 | 0.30 | +0.05 | +20.00% | 6 | 1,971 | 1.24 | 0.05 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 96.00 | 0.26 | 0.31 | 0.30 | +0.09 | +42.86% | 53 | 1,874 | 1.25 | 0.04 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 98.00 | 0.24 | 0.29 | 0.24 | 0.00 | 0.00% | 6 | 5,497 | 1.26 | 0.04 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 100.00 | 0.24 | 0.26 | 0.26 | +0.08 | +44.45% | 4,099 | 29,076 | 1.27 | 0.04 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 102.00 | 0.21 | 0.25 | 0.31 | +0.12 | +63.16% | 3 | 582 | 1.28 | 0.04 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 104.00 | 0.20 | 0.24 | 0.20 | 0.00 | 0.00% | 250 | 880 | 1.30 | 0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 106.00 | 0.18 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 144 | 1.30 | 0.03 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 108.00 | 0.17 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 200 | 1.32 | 0.03 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 110.00 | 0.16 | 0.20 | 0.17 | +0.02 | +13.34% | 69 | 2,082 | 1.33 | 0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 112.00 | 0.15 | 0.18 | 0.35 | 0.00 | 0.00% | 0 | 486 | 1.33 | 0.03 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 114.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 454 | 1.34 | 0.02 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 116.00 | 0.13 | 0.16 | 0.13 | -0.08 | -38.10% | 13 | 442 | 1.35 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 118.00 | 0.12 | 0.16 | 0.32 | 0.00 | 0.00% | 0 | 749 | 1.36 | 0.02 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 120.00 | 0.12 | 0.15 | 0.11 | -0.01 | -8.34% | 449 | 3,669 | 1.37 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 122.00 | 0.11 | 0.14 | 0.15 | -0.10 | -40.00% | 1 | 458 | 1.38 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 124.00 | 0.10 | 0.13 | 0.10 | +0.09 | +900.00% | 3 | 259 | 1.39 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 126.00 | 0.10 | 0.14 | 0.16 | -0.10 | -38.47% | 6 | 598 | 1.41 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 128.00 | 0.09 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 226 | 1.40 | 0.02 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 130.00 | 0.09 | 0.13 | 0.10 | +0.03 | +42.86% | 40 | 3,865 | 1.43 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 132.00 | 0.08 | 0.13 | 0.11 | -0.07 | -38.89% | 4 | 303 | 1.44 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 134.00 | 0.08 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 214 | 1.45 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 136.00 | 0.07 | 0.12 | 0.12 | -0.04 | -25.00% | 4 | 348 | 1.45 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 138.00 | 0.07 | 0.10 | 0.12 | +0.04 | +50.00% | 5 | 259 | 1.45 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 140.00 | 0.07 | 0.11 | 0.06 | -0.13 | -68.43% | 515 | 1,196 | 1.49 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 142.00 | 0.06 | 0.11 | 0.06 | -0.12 | -66.67% | 100 | 589 | 1.49 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 144.00 | 0.06 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 302 | 1.47 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 146.00 | 0.06 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 880 | 1.46 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 148.00 | 0.05 | 0.08 | 0.10 | -0.02 | -16.67% | 6 | 470 | 1.48 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 150.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 36 | 13,466 | 1.47 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 152.00 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 377 | 1.50 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 154.00 | 0.05 | 0.07 | 0.04 | -0.02 | -33.34% | 52 | 1,313 | 1.52 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 156.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 1,195 | 21,245 | 1.52 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 792 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 3,638 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 755 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 4.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/16/2025 4:00:10 PM EST |
| 5.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1,208 | 3.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:10 PM EST |
| 6.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 42 | 2.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:10 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 9,185 | 2.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:10 PM EST |
| 8.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 176 | 2.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 9.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 9,372 | 2.30 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 914 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 11.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,280 | 1.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:10 PM EST |
| 12.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 10,908 | 1.80 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 13.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,682 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 14.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 6,437 | 1.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 15.00 | 0.04 | 0.05 | 0.04 | -0.06 | -60.00% | 13 | 2,691 | 1.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 16.00 | 0.03 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 1,562 | 1.52 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 17.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3,618 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 18.00 | 0.06 | 0.09 | 0.06 | +0.01 | +20.00% | 26 | 3,545 | 1.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 19.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 5 | 427 | 1.32 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 231 | 10,731 | 1.28 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 21.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 1 | 6,110 | 1.23 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 22.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 2 | 1,927 | 1.18 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 23.00 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 48 | 4,099 | 1.13 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 24.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 45 | 1,604 | 1.11 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 25.00 | 0.13 | 0.15 | 0.15 | +0.02 | +15.39% | 147 | 11,192 | 1.08 | -0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 26.00 | 0.14 | 0.17 | 0.15 | -0.01 | -6.25% | 1,987 | 2,430 | 1.03 | -0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 27.00 | 0.16 | 0.19 | 0.20 | +0.01 | +5.27% | 1,674 | 4,489 | 1.00 | -0.04 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 28.00 | 0.19 | 0.22 | 0.21 | -0.03 | -12.50% | 655 | 3,083 | 0.97 | -0.04 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 29.00 | 0.22 | 0.26 | 0.25 | -0.04 | -13.80% | 72 | 3,128 | 0.94 | -0.05 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 30.00 | 0.29 | 0.30 | 0.30 | -0.05 | -14.29% | 471 | 14,672 | 0.92 | -0.06 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 31.00 | 0.35 | 0.38 | 0.37 | -0.09 | -19.57% | 79 | 3,498 | 0.91 | -0.07 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 32.00 | 0.43 | 0.46 | 0.45 | -0.10 | -18.19% | 6,664 | 4,859 | 0.89 | -0.08 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 33.00 | 0.53 | 0.55 | 0.55 | -0.12 | -17.91% | 150 | 7,574 | 0.88 | -0.09 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 34.00 | 0.65 | 0.68 | 0.64 | -0.19 | -22.90% | 3,643 | 6,187 | 0.87 | -0.10 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 35.00 | 0.78 | 0.81 | 0.78 | -0.25 | -24.28% | 871 | 6,387 | 0.86 | -0.12 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 36.00 | 0.95 | 0.98 | 0.99 | -0.26 | -20.80% | 1,453 | 7,359 | 0.85 | -0.13 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 37.00 | 1.14 | 1.20 | 1.16 | -0.33 | -22.15% | 447 | 2,467 | 0.84 | -0.15 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 38.00 | 1.38 | 1.42 | 1.42 | -0.37 | -20.67% | 521 | 3,210 | 0.84 | -0.18 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 39.00 | 1.65 | 1.70 | 1.71 | -0.44 | -20.47% | 427 | 3,931 | 0.84 | -0.21 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 40.00 | 1.96 | 2.01 | 2.00 | -0.54 | -21.26% | 1,552 | 11,854 | 0.84 | -0.24 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 41.00 | 2.30 | 2.39 | 2.39 | -0.50 | -17.31% | 307 | 1,965 | 0.84 | -0.27 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 42.00 | 2.69 | 2.76 | 2.77 | -0.58 | -17.32% | 266 | 3,173 | 0.84 | -0.30 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 43.00 | 3.10 | 3.20 | 3.20 | -0.80 | -20.00% | 1,256 | 2,512 | 0.84 | -0.34 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 44.00 | 3.55 | 3.70 | 3.70 | -0.80 | -17.78% | 659 | 2,014 | 0.84 | -0.37 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 45.00 | 4.10 | 4.20 | 4.18 | -0.91 | -17.88% | 3,786 | 4,994 | 0.85 | -0.40 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 46.00 | 4.70 | 4.75 | 4.70 | -0.85 | -15.32% | 436 | 3,267 | 0.86 | -0.44 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 47.00 | 5.25 | 5.35 | 5.30 | -0.90 | -14.52% | 276 | 1,520 | 0.86 | -0.47 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 48.00 | 5.85 | 5.95 | 6.07 | -0.99 | -14.03% | 52 | 1,828 | 0.86 | -0.50 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 49.00 | 6.50 | 6.60 | 6.65 | -1.05 | -13.64% | 35 | 2,037 | 0.87 | -0.53 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 50.00 | 7.20 | 7.30 | 7.25 | -1.15 | -13.69% | 415 | 7,221 | 0.88 | -0.56 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 52.00 | 8.65 | 8.80 | 8.85 | -0.97 | -9.88% | 27 | 4,530 | 0.90 | -0.61 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 54.00 | 10.20 | 10.35 | 10.06 | -1.04 | -9.37% | 2 | 1,226 | 0.91 | -0.66 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 55.00 | 11.00 | 11.15 | 11.00 | -1.05 | -8.72% | 32 | 4,238 | 0.92 | -0.68 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 56.00 | 11.80 | 12.00 | 11.58 | -1.12 | -8.82% | 12 | 5,552 | 0.93 | -0.70 | 0.03 | -0.07 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 58.00 | 13.50 | 13.70 | 13.80 | -2.70 | -16.37% | 7 | 3,295 | 0.95 | -0.73 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 60.00 | 15.25 | 15.40 | 15.55 | -1.60 | -9.33% | 10 | 5,645 | 0.96 | -0.77 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 62.00 | 16.90 | 17.25 | 18.25 | 0.00 | 0.00% | 0 | 549 | 0.96 | -0.79 | 0.02 | -0.06 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 64.00 | 18.85 | 19.05 | 20.05 | 0.00 | 0.00% | 0 | 2,522 | 1.00 | -0.82 | 0.02 | -0.05 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 65.00 | 19.55 | 20.00 | 20.20 | -0.70 | -3.35% | 25 | 10 | 1.02 | -0.83 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 66.00 | 20.70 | 20.90 | 21.05 | -0.87 | -3.97% | 11 | 3 | 1.01 | -0.84 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 68.00 | 22.60 | 23.00 | 23.40 | -0.32 | -1.35% | 15 | 35 | 1.07 | -0.85 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 70.00 | 24.50 | 24.85 | 25.05 | -13.05 | -34.26% | 3 | 212 | 1.09 | -0.87 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 72.00 | 26.40 | 26.65 | 26.75 | -0.77 | -2.80% | 7 | 38 | 1.08 | -0.88 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 74.00 | 28.30 | 28.70 | 30.00 | 0.00 | 0.00% | 0 | 107 | 1.12 | -0.89 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 75.00 | 29.30 | 29.55 | 31.15 | 0.00 | 0.00% | 0 | 129 | 1.11 | -0.90 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 76.00 | 30.15 | 30.50 | 32.00 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.90 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 78.00 | 32.10 | 32.45 | 39.66 | 0.00 | 0.00% | 0 | 37 | 1.11 | -0.91 | 0.01 | -0.04 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 80.00 | 34.00 | 34.35 | 45.32 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.92 | 0.01 | -0.03 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 82.00 | 36.10 | 36.40 | 35.11 | -13.64 | -27.98% | 1 | 0 | 1.18 | -0.93 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 84.00 | 37.95 | 38.30 | 37.10 | -2.15 | -5.48% | 1 | 26 | 1.14 | -0.93 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 85.00 | 39.00 | 39.30 | 35.85 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.94 | 0.01 | -0.03 | 2/24/2025 | 5/16/2025 4:00:10 PM EST |
| 86.00 | 39.90 | 40.30 | 40.65 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.94 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 88.00 | 41.75 | 42.20 | 39.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.03 | 2/24/2025 | 5/16/2025 4:00:10 PM EST |
| 90.00 | 43.80 | 44.25 | 57.60 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.95 | 0.01 | -0.03 | 5/8/2025 | 5/16/2025 4:00:10 PM EST |
| 92.00 | 45.85 | 46.30 | 47.00 | 0.00 | 0.00% | 0 | 46 | 1.21 | -0.95 | 0.01 | -0.02 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 94.00 | 47.75 | 48.35 | 42.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.02 | 2/24/2025 | 5/16/2025 4:00:10 PM EST |
| 96.00 | 49.80 | 50.30 | 46.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.96 | 0.01 | -0.02 | 2/24/2025 | 5/16/2025 4:00:10 PM EST |
| 98.00 | 51.75 | 52.30 | 60.75 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.02 | 3/26/2025 | 5/16/2025 4:00:10 PM EST |
| 100.00 | 53.75 | 54.20 | 63.75 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.02 | 3/6/2025 | 5/16/2025 4:00:10 PM EST |
| 102.00 | 55.75 | 56.30 | 63.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.02 | 3/5/2025 | 5/16/2025 4:00:10 PM EST |
| 104.00 | 57.75 | 58.25 | 67.15 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.02 | 3/6/2025 | 5/16/2025 4:00:10 PM EST |
| 106.00 | 59.75 | 60.25 | 68.15 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.02 | 3/6/2025 | 5/16/2025 4:00:10 PM EST |
| 108.00 | 61.75 | 62.20 | 69.15 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.02 | 3/5/2025 | 5/16/2025 4:00:10 PM EST |
| 110.00 | 63.75 | 64.15 | 71.05 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.02 | 3/5/2025 | 5/16/2025 4:00:10 PM EST |
| 112.00 | 65.60 | 66.15 | 79.06 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.02 | 4/8/2025 | 5/16/2025 4:00:10 PM EST |
| 114.00 | 67.60 | 68.10 | 69.19 | +0.96 | +1.41% | 1 | 0 | 1.55 | -0.98 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 116.00 | 69.65 | 70.05 | 59.45 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.01 | 2/21/2025 | 5/16/2025 4:00:10 PM EST |
| 118.00 | 71.70 | 72.10 | 78.90 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.01 | 3/5/2025 | 5/16/2025 4:00:10 PM EST |
| 120.00 | 73.65 | 74.05 | 80.30 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 5/16/2025 4:00:10 PM EST |
| 122.00 | 75.70 | 76.10 | 82.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 5/16/2025 4:00:10 PM EST |
| 124.00 | 77.70 | 78.10 | 84.05 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.01 | 3/5/2025 | 5/16/2025 4:00:10 PM EST |
| 126.00 | 79.70 | 80.05 | 91.25 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 5/16/2025 4:00:10 PM EST |
| 128.00 | 81.60 | 82.10 | 77.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.98 | 0.00 | -0.01 | 2/26/2025 | 5/16/2025 4:00:10 PM EST |
| 130.00 | 83.70 | 84.05 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 5/16/2025 4:00:10 PM EST |
| 132.00 | 85.65 | 86.00 | 79.40 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 2/26/2025 | 5/16/2025 4:00:10 PM EST |
| 134.00 | 87.70 | 88.05 | 80.30 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 5/16/2025 4:00:10 PM EST |
| 136.00 | 89.65 | 90.05 | 94.60 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 5/16/2025 4:00:10 PM EST |
| 138.00 | 91.70 | 92.10 | 96.70 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 5/16/2025 4:00:10 PM EST |
| 140.00 | 93.65 | 94.05 | 94.40 | -4.20 | -4.26% | 1 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 142.00 | 95.65 | 96.15 | 87.85 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 5/16/2025 4:00:10 PM EST |
| 144.00 | 97.65 | 98.15 | 94.15 | 0.00 | 0.00% | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 5/16/2025 4:00:10 PM EST |
| 146.00 | 99.50 | 100.25 | 113.65 | 0.00 | 0.00% | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 5/16/2025 4:00:10 PM EST |
| 148.00 | 101.65 | 102.20 | 89.75 | 0.00 | 0.00% | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 5/16/2025 4:00:10 PM EST |
| 150.00 | 103.60 | 104.15 | 113.55 | 0.00 | 0.00% | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 5/16/2025 4:00:10 PM EST |
| 152.00 | 105.70 | 106.10 | 96.70 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 5/16/2025 4:00:10 PM EST |
| 154.00 | 107.65 | 108.20 | 111.07 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 5/16/2025 4:00:10 PM EST |
| 156.00 | 109.50 | 110.20 | 113.08 | 0.00 | 0.00% | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 5/16/2025 4:00:10 PM EST |