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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 41.10 | 45.00 | 29.32 | 0.00 | 0.00% | 0 | 20 | 3.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:10 PM EST |
| 5.00 | 39.15 | 43.00 | 39.30 | 0.00 | 0.00% | 0 | 125 | 2.82 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 8.00 | 38.10 | 38.50 | 29.50 | 0.00 | 0.00% | 0 | 662 | 1.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 10.00 | 36.10 | 36.55 | 28.85 | 0.00 | 0.00% | 0 | 199 | 1.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 13.00 | 33.15 | 33.50 | 19.00 | 0.00 | 0.00% | 0 | 786 | 1.46 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:10 PM EST |
| 15.00 | 31.25 | 31.65 | 31.75 | +2.25 | +7.63% | 10 | 289 | 1.33 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 16.00 | 30.25 | 30.70 | 30.57 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 17.00 | 29.25 | 29.75 | 30.66 | +9.45 | +44.56% | 4 | 1 | 1.21 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 18.00 | 28.30 | 28.80 | 27.97 | 0.00 | 0.00% | 0 | 304 | 1.03 | 0.98 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 19.00 | 27.40 | 27.80 | 27.47 | +14.12 | +105.77% | 1 | 8 | 1.11 | 0.98 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 20.00 | 26.40 | 26.85 | 25.80 | +1.12 | +4.54% | 15 | 1,523 | 0.97 | 0.97 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 21.00 | 25.40 | 26.00 | 12.65 | 0.00 | 0.00% | 0 | 326 | 0.95 | 0.97 | 0.00 | -0.01 | 5/8/2025 | 5/16/2025 4:00:10 PM EST |
| 22.00 | 24.55 | 24.90 | 23.20 | 0.00 | 0.00% | 0 | 372 | 0.93 | 0.96 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 23.00 | 23.65 | 23.95 | 23.10 | +0.80 | +3.59% | 2 | 346 | 0.92 | 0.96 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 24.00 | 22.80 | 23.05 | 24.55 | +1.61 | +7.02% | 1 | 258 | 0.93 | 0.95 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 25.00 | 21.85 | 22.15 | 21.35 | +1.15 | +5.70% | 6 | 983 | 0.91 | 0.94 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 26.00 | 21.00 | 21.25 | 20.76 | -0.39 | -1.85% | 36 | 1,264 | 0.90 | 0.94 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 27.00 | 20.15 | 20.35 | 20.02 | +2.07 | +11.54% | 6 | 600 | 0.89 | 0.93 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 28.00 | 19.25 | 19.45 | 18.90 | +1.55 | +8.94% | 8 | 476 | 0.87 | 0.92 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 29.00 | 18.40 | 18.65 | 19.50 | +3.90 | +25.00% | 5 | 496 | 0.86 | 0.91 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 30.00 | 17.65 | 17.80 | 17.18 | +1.50 | +9.57% | 63 | 3,800 | 0.86 | 0.90 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 31.00 | 16.85 | 17.00 | 16.40 | +0.75 | +4.80% | 12 | 693 | 0.86 | 0.88 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 32.00 | 16.05 | 16.25 | 15.98 | +1.76 | +12.38% | 59 | 2,755 | 0.85 | 0.87 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 33.00 | 15.35 | 15.50 | 14.99 | +1.29 | +9.42% | 34 | 1,406 | 0.85 | 0.85 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 34.00 | 14.60 | 14.75 | 14.35 | +1.33 | +10.22% | 12 | 1,238 | 0.85 | 0.84 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 35.00 | 13.90 | 14.05 | 13.62 | +1.46 | +12.01% | 379 | 3,029 | 0.84 | 0.82 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 36.00 | 13.25 | 13.35 | 12.94 | +0.34 | +2.70% | 61 | 1,521 | 0.84 | 0.80 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 37.00 | 12.60 | 12.70 | 12.65 | +1.60 | +14.48% | 34 | 1,628 | 0.84 | 0.78 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 38.00 | 11.95 | 12.10 | 11.65 | +1.10 | +10.43% | 86 | 4,119 | 0.84 | 0.76 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 39.00 | 11.35 | 11.50 | 11.25 | +1.65 | +17.19% | 171 | 13,991 | 0.84 | 0.74 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 40.00 | 10.80 | 10.95 | 10.84 | +1.55 | +16.69% | 660 | 7,208 | 0.84 | 0.72 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 41.00 | 10.25 | 10.40 | 10.02 | +1.27 | +14.52% | 23 | 2,672 | 0.84 | 0.70 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 42.00 | 9.75 | 9.85 | 9.55 | +1.21 | +14.51% | 309 | 3,469 | 0.84 | 0.68 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 43.00 | 9.25 | 9.35 | 9.00 | +0.99 | +12.36% | 88 | 1,394 | 0.84 | 0.66 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 44.00 | 8.80 | 8.90 | 8.75 | +1.33 | +17.93% | 224 | 1,342 | 0.84 | 0.64 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 45.00 | 8.30 | 8.50 | 8.36 | +1.33 | +18.92% | 602 | 7,214 | 0.84 | 0.62 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 46.00 | 7.90 | 8.05 | 8.00 | +1.36 | +20.49% | 439 | 1,239 | 0.84 | 0.60 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 47.00 | 7.55 | 7.65 | 7.62 | +1.27 | +20.00% | 258 | 1,419 | 0.85 | 0.58 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 48.00 | 7.15 | 7.25 | 7.22 | +1.26 | +21.15% | 383 | 7,212 | 0.85 | 0.56 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 49.00 | 6.80 | 6.90 | 6.87 | +0.87 | +14.50% | 54 | 720 | 0.85 | 0.54 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 50.00 | 6.45 | 6.60 | 6.54 | +1.15 | +21.34% | 2,207 | 10,284 | 0.85 | 0.52 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 51.00 | 6.15 | 6.25 | 5.85 | +0.83 | +16.54% | 637 | 3,239 | 0.85 | 0.50 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 52.00 | 5.85 | 5.95 | 5.88 | +1.05 | +21.74% | 76 | 3,530 | 0.86 | 0.48 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 53.00 | 5.55 | 5.70 | 5.50 | +0.91 | +19.83% | 105 | 813 | 0.86 | 0.47 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 54.00 | 5.30 | 5.40 | 5.39 | +1.02 | +23.35% | 93 | 1,117 | 0.86 | 0.45 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 55.00 | 5.05 | 5.15 | 5.05 | +0.95 | +23.18% | 484 | 2,715 | 0.87 | 0.43 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 56.00 | 4.80 | 4.90 | 4.65 | +0.50 | +12.05% | 66 | 627 | 0.87 | 0.42 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 57.00 | 4.60 | 4.70 | 4.30 | +0.43 | +11.12% | 7 | 670 | 0.88 | 0.40 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 58.00 | 4.35 | 4.45 | 4.30 | +0.75 | +21.13% | 52 | 543 | 0.87 | 0.39 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 59.00 | 4.15 | 4.30 | 4.25 | +0.75 | +21.43% | 71 | 1,137 | 0.88 | 0.37 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 60.00 | 3.95 | 4.05 | 4.10 | +0.80 | +24.25% | 3,271 | 5,419 | 0.88 | 0.36 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 61.00 | 3.80 | 3.90 | 3.75 | +0.45 | +13.64% | 17 | 438 | 0.89 | 0.35 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 62.00 | 3.65 | 3.75 | 3.51 | +0.53 | +17.79% | 41 | 1,943 | 0.89 | 0.34 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 63.00 | 3.45 | 3.55 | 3.40 | +0.53 | +18.47% | 4 | 697 | 0.89 | 0.32 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 64.00 | 3.35 | 3.40 | 3.35 | +0.60 | +21.82% | 13 | 561 | 0.90 | 0.31 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 65.00 | 3.20 | 3.25 | 3.25 | +0.66 | +25.49% | 450 | 4,858 | 0.90 | 0.30 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 66.00 | 3.05 | 3.15 | 3.05 | +1.03 | +50.99% | 37 | 674 | 0.90 | 0.29 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 67.00 | 2.93 | 3.05 | 2.83 | +0.43 | +17.92% | 30 | 11,924 | 0.91 | 0.28 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 68.00 | 2.81 | 2.88 | 2.71 | +0.45 | +19.92% | 5 | 482 | 0.91 | 0.27 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 69.00 | 2.72 | 2.79 | 2.54 | +0.24 | +10.44% | 9 | 583 | 0.92 | 0.26 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 70.00 | 2.61 | 2.66 | 2.64 | +0.54 | +25.72% | 3,298 | 3,780 | 0.92 | 0.25 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 71.00 | 2.51 | 2.56 | 2.38 | +0.29 | +13.88% | 357 | 630 | 0.92 | 0.24 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 72.00 | 2.41 | 2.50 | 2.30 | +0.30 | +15.00% | 17 | 346 | 0.93 | 0.24 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 73.00 | 2.33 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 135 | 0.93 | 0.23 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 74.00 | 2.25 | 2.31 | 1.56 | 0.00 | 0.00% | 0 | 567 | 0.94 | 0.22 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 75.00 | 2.14 | 2.23 | 2.15 | +0.39 | +22.16% | 273 | 1,278 | 0.94 | 0.21 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 76.00 | 2.09 | 2.15 | 2.16 | -0.46 | -17.56% | 40 | 956 | 0.94 | 0.21 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 77.00 | 2.02 | 2.08 | 2.30 | +0.10 | +4.55% | 1 | 344 | 0.95 | 0.20 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 78.00 | 1.95 | 2.01 | 1.99 | +0.42 | +26.76% | 33 | 1,474 | 0.95 | 0.19 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 79.00 | 1.88 | 1.95 | 1.73 | +0.13 | +8.13% | 22 | 161 | 0.96 | 0.19 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 80.00 | 1.82 | 1.88 | 1.81 | +0.33 | +22.30% | 256 | 4,711 | 0.96 | 0.18 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 81.00 | 1.76 | 1.83 | 1.49 | 0.00 | 0.00% | 0 | 453 | 0.96 | 0.18 | 0.01 | -0.03 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 82.00 | 1.69 | 1.76 | 1.40 | 0.00 | 0.00% | 0 | 772 | 0.97 | 0.17 | 0.01 | -0.03 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 83.00 | 1.65 | 1.71 | 1.75 | +0.50 | +40.00% | 3 | 117 | 0.97 | 0.17 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 84.00 | 1.59 | 1.66 | 1.51 | -0.41 | -21.36% | 1 | 962 | 0.98 | 0.16 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 85.00 | 1.54 | 1.60 | 1.70 | +0.29 | +20.57% | 6 | 4,312 | 0.98 | 0.16 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 86.00 | 1.49 | 1.55 | 1.93 | +0.75 | +63.56% | 1 | 826 | 0.98 | 0.15 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 87.00 | 1.45 | 1.52 | 1.03 | 0.00 | 0.00% | 0 | 1,215 | 0.99 | 0.15 | 0.01 | -0.03 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 88.00 | 1.40 | 1.44 | 1.45 | +0.30 | +26.09% | 1 | 1,114 | 0.99 | 0.15 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 89.00 | 1.35 | 1.40 | 1.42 | +0.20 | +16.40% | 3 | 706 | 0.99 | 0.14 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 90.00 | 1.31 | 1.37 | 1.33 | +0.30 | +29.13% | 1,624 | 2,760 | 0.99 | 0.14 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 91.00 | 1.28 | 1.32 | 1.52 | 0.00 | 0.00% | 0 | 270 | 1.00 | 0.13 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 92.00 | 1.24 | 1.28 | 1.23 | +0.40 | +48.20% | 1 | 489 | 1.00 | 0.13 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 93.00 | 1.18 | 1.24 | 1.40 | +0.43 | +44.33% | 100 | 208 | 1.00 | 0.13 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 94.00 | 1.17 | 1.21 | 1.24 | +0.35 | +39.33% | 210 | 562 | 1.01 | 0.13 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 95.00 | 1.13 | 1.18 | 1.09 | +0.19 | +21.12% | 7,132 | 29,624 | 1.01 | 0.12 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 2 | 196 | 2.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 5.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 436 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:10 PM EST |
| 8.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 405 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 10.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 24 | 348 | 1.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 13.00 | 0.06 | 0.11 | 0.08 | -0.01 | -11.12% | 22 | 1,217 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 15.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 1 | 1,652 | 1.12 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 16.00 | 0.10 | 0.15 | 0.14 | +0.03 | +27.28% | 7 | 375 | 1.08 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 17.00 | 0.12 | 0.16 | 0.15 | -0.01 | -6.25% | 10 | 1,492 | 1.04 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 18.00 | 0.15 | 0.18 | 0.17 | -0.02 | -10.53% | 15 | 1,254 | 1.02 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 19.00 | 0.17 | 0.21 | 0.20 | -0.05 | -20.00% | 5 | 471 | 0.99 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 20.00 | 0.21 | 0.24 | 0.24 | -0.01 | -4.00% | 18 | 2,980 | 0.97 | -0.03 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 21.00 | 0.25 | 0.29 | 0.29 | -0.06 | -17.15% | 7 | 2,056 | 0.95 | -0.03 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 22.00 | 0.30 | 0.36 | 0.33 | -0.03 | -8.34% | 12 | 2,001 | 0.94 | -0.04 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 23.00 | 0.38 | 0.40 | 0.39 | -0.04 | -9.31% | 49 | 1,266 | 0.92 | -0.04 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 24.00 | 0.44 | 0.50 | 0.48 | -0.05 | -9.44% | 1 | 1,848 | 0.91 | -0.05 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 25.00 | 0.53 | 0.56 | 0.54 | -0.06 | -10.00% | 35 | 1,686 | 0.89 | -0.06 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 26.00 | 0.63 | 0.66 | 0.67 | -0.16 | -19.28% | 5 | 1,159 | 0.88 | -0.06 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 27.00 | 0.75 | 0.77 | 0.77 | -0.08 | -9.42% | 30 | 887 | 0.88 | -0.07 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 28.00 | 0.88 | 0.90 | 0.89 | -0.15 | -14.43% | 163 | 1,332 | 0.87 | -0.08 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 29.00 | 1.03 | 1.09 | 1.04 | -0.16 | -13.34% | 92 | 3,111 | 0.87 | -0.09 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 30.00 | 1.20 | 1.23 | 1.22 | -0.20 | -14.09% | 1,679 | 7,229 | 0.86 | -0.10 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 31.00 | 1.38 | 1.43 | 1.40 | -0.26 | -15.67% | 64 | 8,652 | 0.85 | -0.12 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 32.00 | 1.59 | 1.64 | 1.63 | -0.23 | -12.37% | 192 | 3,744 | 0.84 | -0.13 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 33.00 | 1.83 | 1.90 | 1.86 | -0.31 | -14.29% | 276 | 1,995 | 0.84 | -0.15 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 34.00 | 2.10 | 2.16 | 2.22 | -0.16 | -6.73% | 1,063 | 1,106 | 0.84 | -0.16 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 35.00 | 2.38 | 2.43 | 2.42 | -0.38 | -13.58% | 200 | 4,345 | 0.84 | -0.18 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 36.00 | 2.64 | 2.75 | 2.86 | -0.15 | -4.99% | 41 | 2,463 | 0.84 | -0.20 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 37.00 | 3.05 | 3.10 | 3.08 | -0.47 | -13.24% | 162 | 1,442 | 0.84 | -0.22 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 38.00 | 3.40 | 3.45 | 3.45 | -0.50 | -12.66% | 50 | 2,715 | 0.83 | -0.24 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 39.00 | 3.80 | 3.85 | 3.84 | -0.35 | -8.36% | 33 | 1,970 | 0.83 | -0.26 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 40.00 | 4.20 | 4.30 | 4.27 | -0.58 | -11.96% | 102 | 6,322 | 0.83 | -0.28 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 41.00 | 4.65 | 4.75 | 4.70 | -0.65 | -12.15% | 95 | 915 | 0.83 | -0.30 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 42.00 | 5.15 | 5.20 | 5.20 | -0.65 | -11.12% | 124 | 1,520 | 0.83 | -0.32 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 43.00 | 5.65 | 5.70 | 5.75 | -0.65 | -10.16% | 8 | 1,978 | 0.83 | -0.34 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 44.00 | 6.15 | 6.25 | 6.45 | -0.55 | -7.86% | 163 | 1,397 | 0.84 | -0.36 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 45.00 | 6.70 | 6.80 | 6.75 | -0.85 | -11.19% | 487 | 4,244 | 0.84 | -0.38 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 46.00 | 7.25 | 7.40 | 7.50 | -0.71 | -8.65% | 70 | 953 | 0.84 | -0.40 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 47.00 | 7.85 | 8.00 | 8.00 | -0.82 | -9.30% | 50 | 4,946 | 0.84 | -0.42 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 48.00 | 8.45 | 8.60 | 8.85 | -0.30 | -3.28% | 131 | 787 | 0.84 | -0.44 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 49.00 | 9.10 | 9.25 | 9.17 | -1.03 | -10.10% | 3 | 344 | 0.85 | -0.46 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 50.00 | 9.75 | 9.90 | 10.00 | -0.90 | -8.26% | 92 | 2,013 | 0.85 | -0.48 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 51.00 | 10.40 | 10.55 | 10.65 | -0.45 | -4.06% | 23 | 368 | 0.85 | -0.50 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 52.00 | 11.15 | 11.25 | 11.25 | -1.00 | -8.17% | 6 | 605 | 0.85 | -0.52 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 53.00 | 11.85 | 12.05 | 13.05 | 0.00 | 0.00% | 0 | 159 | 0.86 | -0.53 | 0.02 | -0.04 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 54.00 | 12.55 | 12.70 | 12.90 | -0.80 | -5.84% | 4 | 226 | 0.86 | -0.55 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 55.00 | 13.30 | 13.45 | 13.60 | -0.80 | -5.56% | 9 | 467 | 0.86 | -0.57 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 56.00 | 14.05 | 14.20 | 14.35 | -2.45 | -14.59% | 36 | 894 | 0.86 | -0.58 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 57.00 | 14.85 | 14.95 | 15.05 | -0.90 | -5.65% | 5 | 272 | 0.87 | -0.60 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 58.00 | 15.60 | 15.75 | 15.85 | -0.70 | -4.23% | 13 | 831 | 0.87 | -0.61 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 59.00 | 16.40 | 16.55 | 17.45 | 0.00 | 0.00% | 0 | 378 | 0.87 | -0.63 | 0.02 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 60.00 | 17.20 | 17.35 | 17.50 | -0.94 | -5.10% | 5 | 1,634 | 0.88 | -0.64 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 61.00 | 18.05 | 18.25 | 29.33 | 0.00 | 0.00% | 0 | 800 | 0.88 | -0.65 | 0.02 | -0.04 | 5/9/2025 | 5/16/2025 4:00:10 PM EST |
| 62.00 | 18.80 | 19.00 | 24.95 | 0.00 | 0.00% | 0 | 343 | 0.88 | -0.66 | 0.02 | -0.04 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 63.00 | 19.70 | 19.85 | 19.53 | -5.50 | -21.98% | 1 | 212 | 0.89 | -0.68 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 64.00 | 20.55 | 20.70 | 21.55 | 0.00 | 0.00% | 0 | 264 | 0.89 | -0.69 | 0.02 | -0.04 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 65.00 | 21.40 | 21.65 | 22.40 | 0.00 | 0.00% | 0 | 313 | 0.90 | -0.70 | 0.02 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 66.00 | 22.30 | 22.45 | 21.50 | -11.70 | -35.25% | 1 | 123 | 0.90 | -0.71 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 67.00 | 23.15 | 23.30 | 28.76 | 0.00 | 0.00% | 0 | 108 | 0.90 | -0.72 | 0.02 | -0.04 | 5/13/2025 | 5/16/2025 4:00:10 PM EST |
| 68.00 | 24.00 | 24.30 | 32.25 | 0.00 | 0.00% | 0 | 299 | 0.91 | -0.73 | 0.02 | -0.04 | 4/28/2025 | 5/16/2025 4:00:10 PM EST |
| 69.00 | 24.90 | 25.10 | 27.20 | 0.00 | 0.00% | 0 | 29 | 0.91 | -0.74 | 0.02 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 70.00 | 25.80 | 26.05 | 27.45 | 0.00 | 0.00% | 0 | 310 | 0.92 | -0.75 | 0.02 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 71.00 | 26.70 | 26.90 | 43.25 | 0.00 | 0.00% | 0 | 35 | 0.92 | -0.76 | 0.01 | -0.04 | 4/7/2025 | 5/16/2025 4:00:10 PM EST |
| 72.00 | 27.60 | 27.80 | 28.65 | 0.00 | 0.00% | 0 | 93 | 0.92 | -0.76 | 0.01 | -0.04 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 73.00 | 28.50 | 28.70 | 31.00 | 0.00 | 0.00% | 0 | 13 | 0.92 | -0.77 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 4:00:10 PM EST |
| 74.00 | 29.35 | 29.80 | 30.05 | -0.45 | -1.48% | 22 | 151 | 0.94 | -0.78 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 75.00 | 30.30 | 30.55 | 42.23 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.79 | 0.01 | -0.03 | 5/9/2025 | 5/16/2025 4:00:10 PM EST |
| 76.00 | 31.10 | 31.50 | 46.38 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.79 | 0.01 | -0.03 | 4/4/2025 | 5/16/2025 4:00:10 PM EST |
| 77.00 | 31.85 | 32.40 | 41.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.80 | 0.01 | -0.03 | 3/27/2025 | 5/16/2025 4:00:10 PM EST |
| 78.00 | 33.05 | 33.35 | 48.37 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.81 | 0.01 | -0.03 | 4/4/2025 | 5/16/2025 4:00:10 PM EST |
| 79.00 | 34.05 | 34.25 | 36.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.81 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 80.00 | 34.85 | 35.20 | 36.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.82 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 81.00 | 35.95 | 36.15 | 36.20 | -2.05 | -5.36% | 2 | 1 | 0.96 | -0.82 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 82.00 | 36.85 | 37.10 | 37.55 | -1.90 | -4.82% | 3 | 7 | 0.96 | -0.83 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 83.00 | 37.80 | 38.05 | 38.05 | -2.40 | -5.94% | 1 | 36 | 0.96 | -0.83 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 84.00 | 38.70 | 39.00 | 51.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.84 | 0.01 | -0.03 | 4/16/2025 | 5/16/2025 4:00:10 PM EST |
| 85.00 | 39.70 | 40.00 | 41.11 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.84 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 86.00 | 40.60 | 41.15 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.85 | 0.01 | -0.03 | 3/7/2025 | 5/16/2025 4:00:10 PM EST |
| 87.00 | 41.40 | 41.90 | 49.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.85 | 0.01 | -0.03 | 3/5/2025 | 5/16/2025 4:00:10 PM EST |
| 88.00 | 42.50 | 42.80 | 52.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.85 | 0.01 | -0.03 | 3/6/2025 | 5/16/2025 4:00:10 PM EST |
| 89.00 | 43.50 | 43.85 | 52.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.86 | 0.01 | -0.03 | 3/6/2025 | 5/16/2025 4:00:10 PM EST |
| 90.00 | 44.45 | 44.80 | 55.86 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.86 | 0.01 | -0.03 | 4/14/2025 | 5/16/2025 4:00:10 PM EST |
| 91.00 | 45.15 | 46.00 | 45.35 | -10.25 | -18.44% | 1 | 0 | 0.99 | -0.87 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 92.00 | 46.40 | 46.65 | 49.20 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.87 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 93.00 | 47.40 | 47.95 | 49.95 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.87 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 4:00:10 PM EST |
| 94.00 | 48.05 | 48.60 | 48.25 | -2.40 | -4.74% | 1 | 5 | 0.97 | -0.87 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |
| 95.00 | 49.30 | 49.60 | 48.30 | -2.20 | -4.36% | 2 | 12 | 1.01 | -0.88 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:10 PM EST |