Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $34.26 as of 3/31/2025 2:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.15 | 14.40 | 14.36 | +0.01 | +0.07% | 21 | 64 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 13.10 | 13.35 | 13.30 | 0.00 | 0.00% | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 22.00 | 12.15 | 12.40 | 12.67 | 0.00 | 0.00% | 0 | 18 | 2.15 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 23.00 | 11.20 | 11.35 | 11.29 | -1.71 | -13.16% | 1 | 2 | 2.36 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 23.50 | 10.65 | 10.90 | % | 0 | 0 | 2.25 | 0.99 | 0.01 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 24.00 | 10.15 | 10.35 | 9.80 | -2.05 | -17.30% | 6 | 12 | 1.98 | 0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 24.50 | 9.65 | 9.95 | 9.51 | % | 2 | 0 | 1.88 | 0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 25.00 | 9.20 | 9.35 | 9.30 | -0.20 | -2.11% | 1 | 125 | 1.93 | 0.98 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.50 | 8.70 | 8.85 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.05 | 3/31/2025 2:58:55 PM EST | |||
| 26.00 | 8.15 | 8.45 | 6.42 | -2.18 | -25.35% | 2 | 10 | 1.57 | 0.97 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 26.50 | 7.70 | 7.90 | 6.50 | % | 110 | 0 | 1.45 | 0.96 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 27.00 | 7.20 | 7.40 | 6.85 | -1.17 | -14.59% | 1 | 19 | 1.20 | 0.95 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 27.50 | 6.75 | 6.90 | 6.40 | -0.57 | -8.18% | 100 | 11 | 1.44 | 0.94 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 28.00 | 6.15 | 6.40 | 6.05 | -0.65 | -9.71% | 27 | 70 | 1.36 | 0.93 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 28.50 | 5.75 | 6.00 | 5.85 | -0.80 | -12.03% | 41 | 87 | 1.29 | 0.92 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 29.00 | 5.30 | 5.45 | 5.05 | -0.85 | -14.41% | 7 | 198 | 1.28 | 0.91 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 29.50 | 4.85 | 5.05 | 5.11 | -0.02 | -0.39% | 83 | 204 | 1.15 | 0.89 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 4.35 | 4.55 | 4.50 | -0.20 | -4.26% | 173 | 158 | 1.13 | 0.88 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.50 | 4.00 | 4.15 | 4.09 | -0.61 | -12.98% | 24 | 4 | 1.10 | 0.86 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 31.00 | 3.60 | 3.70 | 3.75 | +0.15 | +4.17% | 370 | 58 | 1.10 | 0.83 | 0.07 | -0.13 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 31.50 | 3.20 | 3.30 | 3.30 | -0.30 | -8.34% | 396 | 171 | 1.09 | 0.80 | 0.08 | -0.14 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 32.00 | 2.81 | 2.88 | 3.00 | -0.06 | -1.97% | 714 | 148 | 1.06 | 0.76 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 32.50 | 2.46 | 2.55 | 2.47 | -0.29 | -10.51% | 1,698 | 303 | 1.04 | 0.72 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 33.00 | 2.13 | 2.19 | 2.28 | -0.13 | -5.40% | 746 | 272 | 1.04 | 0.67 | 0.10 | -0.17 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 33.50 | 1.83 | 1.90 | 1.85 | -0.26 | -12.33% | 1,372 | 438 | 1.03 | 0.62 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 34.00 | 1.56 | 1.62 | 1.62 | -0.23 | -12.44% | 7,584 | 1,215 | 1.02 | 0.56 | 0.11 | -0.18 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 34.50 | 1.31 | 1.37 | 1.30 | -0.28 | -17.73% | 2,058 | 595 | 1.01 | 0.50 | 0.11 | -0.18 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 1.09 | 1.15 | 1.13 | -0.23 | -16.92% | 10,372 | 3,876 | 1.01 | 0.45 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 35.50 | 0.90 | 0.94 | 0.89 | -0.27 | -23.28% | 1,516 | 1,292 | 1.00 | 0.39 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 36.00 | 0.73 | 0.78 | 0.74 | -0.24 | -24.49% | 7,053 | 2,969 | 1.00 | 0.34 | 0.10 | -0.16 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 36.50 | 0.59 | 0.63 | 0.64 | -0.19 | -22.90% | 3,572 | 17,013 | 1.00 | 0.29 | 0.10 | -0.15 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 37.00 | 0.48 | 0.50 | 0.49 | -0.21 | -30.00% | 4,355 | 2,861 | 0.99 | 0.25 | 0.09 | -0.13 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 37.50 | 0.37 | 0.40 | 0.40 | -0.18 | -31.04% | 1,189 | 1,048 | 1.00 | 0.21 | 0.08 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 38.00 | 0.30 | 0.33 | 0.30 | -0.18 | -37.50% | 3,042 | 16,931 | 0.99 | 0.17 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 38.50 | 0.23 | 0.26 | 0.26 | -0.14 | -35.00% | 1,366 | 813 | 1.00 | 0.15 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 39.00 | 0.18 | 0.21 | 0.18 | -0.14 | -43.75% | 1,428 | 1,559 | 1.00 | 0.12 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 39.50 | 0.14 | 0.17 | 0.14 | -0.12 | -46.16% | 919 | 1,676 | 1.00 | 0.10 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 0.11 | 0.13 | 0.12 | -0.12 | -50.00% | 6,581 | 23,079 | 1.01 | 0.08 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 40.50 | 0.09 | 0.10 | 0.09 | -0.12 | -57.15% | 2,217 | 2,427 | 1.01 | 0.07 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 41.00 | 0.07 | 0.09 | 0.07 | -0.10 | -58.83% | 1,562 | 3,086 | 1.02 | 0.06 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 41.50 | 0.05 | 0.09 | 0.06 | -0.08 | -57.15% | 258 | 1,228 | 1.02 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 42.00 | 0.04 | 0.05 | 0.06 | -0.05 | -45.46% | 568 | 19,120 | 1.03 | 0.05 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 42.50 | 0.04 | 0.08 | 0.04 | -0.06 | -60.00% | 425 | 1,284 | 1.06 | 0.04 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 43.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 454 | 2,297 | 1.08 | 0.03 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 43.50 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 95 | 615 | 1.20 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 6,437 | 1,044 | 1.09 | 0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 44.50 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 33 | 206 | 1.13 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 1,129 | 5,277 | 1.17 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 45.50 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 52 | 598 | 1.21 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 140 | 4,818 | 1.17 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 46.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 12 | 3,143 | 1.21 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 47.00 | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 76 | 1,020 | 1.26 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 47.50 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 12 | 129 | 1.29 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 48.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 172 | 766 | 1.33 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 48.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 49.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 60 | 818 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 49.50 | 0.00 | 0.12 | 0.02 | +0.01 | +100.00% | 10 | 70 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 416 | 4,605 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 51.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 21 | 1,599 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 52.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 75 | 490 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 53.00 | 0.01 | 0.09 | 0.01 | -0.01 | -50.00% | 26 | 329 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 106 | 673 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 474 | 1,883 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 56.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 80 | 586 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 57.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 321 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 58.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 323 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 59.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 315 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 628 | 2,239 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 61.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 403 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 62.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 151 | 2.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 63.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 279 | 2.29 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 64.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 131 | 2.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 21 | 729 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 257 | 2.27 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 67.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 51 | 2.49 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 60 | 2.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 69.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 142 | 2.58 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 608 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 71.00 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 14 | 2.49 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:55 PM EST |
| 72.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 123 | 2.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 73.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 14 | 2.58 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 786 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 345 | 2.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 76.00 | 0.00 | 0.01 | 0.27 | 0.00 | 0.00% | 0 | 23 | 2.69 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:55 PM EST |
| 77.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 16 | 2.73 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 78.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 9 | 2.77 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:55 PM EST |
| 79.00 | 0.00 | 0.01 | 0.16 | 0.00 | 0.00% | 0 | 46 | 2.81 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 635 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 81.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 82.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 83.00 | 0.00 | 0.01 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:55 PM EST |
| 84.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 86.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 3,059 | 5,085 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 42 | 2,328 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 202 | 365 | 1.98 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 23.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 1,030 | 49 | 1.81 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 23.50 | 0.02 | 0.09 | 0.05 | % | 14 | 0 | 1.75 | -0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 24.00 | 0.02 | 0.07 | 0.04 | -0.02 | -33.34% | 575 | 3,115 | 1.68 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 24.50 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 25 | 1 | 1.66 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 0.04 | 0.07 | 0.05 | -0.04 | -44.45% | 1,037 | 7,501 | 1.57 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.50 | 0.04 | 0.08 | 0.08 | -0.02 | -20.00% | 59 | 5 | 1.53 | -0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 26.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 1,991 | 6,743 | 1.47 | -0.03 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 26.50 | 0.05 | 0.09 | 0.07 | -0.06 | -46.16% | 2,971 | 1,397 | 1.40 | -0.04 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 27.00 | 0.07 | 0.10 | 0.09 | -0.03 | -25.00% | 435 | 1,387 | 1.36 | -0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 27.50 | 0.08 | 0.11 | 0.09 | -0.04 | -30.77% | 225 | 61 | 1.31 | -0.06 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 28.00 | 0.10 | 0.12 | 0.11 | -0.09 | -45.00% | 1,098 | 2,472 | 1.27 | -0.07 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 28.50 | 0.13 | 0.14 | 0.14 | -0.07 | -33.34% | 177 | 138 | 1.22 | -0.08 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 29.00 | 0.15 | 0.18 | 0.15 | -0.12 | -44.45% | 1,692 | 1,343 | 1.19 | -0.09 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 29.50 | 0.19 | 0.21 | 0.21 | -0.10 | -32.26% | 875 | 155 | 1.16 | -0.11 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.24 | 0.26 | 0.26 | -0.11 | -29.73% | 3,187 | 4,360 | 1.14 | -0.12 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.50 | 0.31 | 0.33 | 0.30 | -0.14 | -31.82% | 275 | 268 | 1.11 | -0.14 | 0.06 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 31.00 | 0.39 | 0.41 | 0.37 | -0.17 | -31.49% | 1,399 | 1,195 | 1.10 | -0.17 | 0.07 | -0.13 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 31.50 | 0.48 | 0.51 | 0.54 | -0.10 | -15.63% | 267 | 309 | 1.07 | -0.20 | 0.08 | -0.14 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 32.00 | 0.60 | 0.63 | 0.62 | -0.17 | -21.52% | 2,472 | 3,403 | 1.06 | -0.24 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 32.50 | 0.74 | 0.77 | 0.70 | -0.20 | -22.23% | 2,749 | 1,017 | 1.05 | -0.28 | 0.09 | -0.16 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 33.00 | 0.90 | 0.94 | 0.93 | -0.17 | -15.46% | 3,644 | 2,193 | 1.04 | -0.33 | 0.10 | -0.17 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 33.50 | 1.09 | 1.14 | 1.09 | -0.22 | -16.80% | 1,310 | 625 | 1.03 | -0.38 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 34.00 | 1.32 | 1.37 | 1.34 | -0.19 | -12.42% | 5,399 | 3,741 | 1.02 | -0.44 | 0.11 | -0.18 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 34.50 | 1.57 | 1.62 | 1.66 | -0.12 | -6.75% | 560 | 1,046 | 1.01 | -0.50 | 0.11 | -0.18 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 1.85 | 1.90 | 1.91 | -0.15 | -7.29% | 3,774 | 5,140 | 1.01 | -0.55 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 35.50 | 2.15 | 2.21 | 2.20 | -0.15 | -6.39% | 91 | 2,335 | 1.00 | -0.61 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 36.00 | 2.46 | 2.55 | 2.39 | -0.28 | -10.49% | 596 | 2,741 | 0.99 | -0.66 | 0.10 | -0.16 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 36.50 | 2.82 | 2.91 | 3.01 | -0.01 | -0.34% | 95 | 901 | 0.99 | -0.71 | 0.10 | -0.15 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 37.00 | 3.20 | 3.30 | 3.27 | -0.07 | -2.10% | 449 | 4,210 | 1.00 | -0.75 | 0.09 | -0.13 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 37.50 | 3.60 | 3.70 | 3.49 | -0.26 | -6.94% | 145 | 1,094 | 1.00 | -0.79 | 0.08 | -0.12 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 38.00 | 4.00 | 4.15 | 4.11 | -0.07 | -1.68% | 685 | 2,040 | 0.98 | -0.83 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 38.50 | 4.45 | 4.60 | 5.00 | +0.38 | +8.23% | 75 | 798 | 1.01 | -0.85 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 39.00 | 4.90 | 5.10 | 4.95 | -0.05 | -1.00% | 209 | 1,237 | 0.98 | -0.88 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 39.50 | 5.35 | 5.50 | 5.30 | -0.17 | -3.11% | 16 | 511 | 1.17 | -0.90 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 40.00 | 5.75 | 6.05 | 6.03 | +0.08 | +1.35% | 261 | 1,640 | 1.03 | -0.92 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 40.50 | 6.30 | 6.55 | 6.47 | +0.62 | +10.60% | 9 | 685 | 1.05 | -0.93 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 41.00 | 6.70 | 6.95 | 6.82 | -0.28 | -3.95% | 187 | 693 | 0.93 | -0.94 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 41.50 | 7.20 | 7.50 | 7.85 | +0.77 | +10.88% | 213 | 302 | 1.23 | -0.95 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 42.00 | 7.75 | 7.85 | 7.80 | -0.17 | -2.14% | 121 | 1,190 | 1.17 | -0.95 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 42.50 | 8.05 | 8.45 | 8.67 | +0.77 | +9.75% | 4 | 191 | 1.34 | -0.96 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 43.00 | 8.55 | 8.90 | 8.75 | +0.13 | +1.51% | 24 | 374 | 1.27 | -0.97 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 43.50 | 9.20 | 9.45 | 5.90 | 0.00 | 0.00% | 0 | 10 | 1.32 | -0.97 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 44.00 | 9.70 | 9.90 | 9.97 | +0.42 | +4.40% | 15 | 370 | 1.69 | -0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 44.50 | 10.20 | 10.45 | 10.15 | 0.00 | 0.00% | 0 | 28 | 1.42 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 10.75 | 10.90 | 10.82 | -0.26 | -2.35% | 7 | 376 | 1.47 | -0.98 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 45.50 | 11.15 | 11.45 | 9.02 | 0.00 | 0.00% | 0 | 36 | 1.52 | -0.99 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 46.00 | 11.70 | 11.95 | 12.28 | +0.78 | +6.79% | 33 | 190 | 1.57 | -0.99 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 46.50 | 12.15 | 12.50 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 47.00 | 12.70 | 13.00 | 12.64 | +0.12 | +0.96% | 18 | 288 | 1.66 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 47.50 | 13.15 | 13.50 | 12.85 | 0.00 | 0.00% | 0 | 4 | 1.70 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 48.00 | 13.60 | 13.90 | 13.62 | +0.42 | +3.19% | 13 | 98 | 1.74 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 48.50 | 14.20 | 14.50 | 7.26 | 0.00 | 0.00% | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 49.00 | 14.70 | 14.90 | 14.25 | 0.00 | 0.00% | 0 | 96 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 49.50 | 15.15 | 15.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 50.00 | 15.60 | 15.90 | 15.62 | +0.37 | +2.43% | 45 | 925 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 51.00 | 16.70 | 16.90 | 16.31 | 0.00 | 0.00% | 0 | 50 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 52.00 | 17.70 | 17.90 | 15.65 | 0.00 | 0.00% | 0 | 3 | 2.36 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 53.00 | 18.55 | 18.90 | 20.65 | +1.65 | +8.69% | 1 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 54.00 | 19.65 | 19.90 | 20.20 | +0.90 | +4.67% | 6 | 43 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 20.60 | 20.95 | 20.85 | +0.35 | +1.71% | 1 | 50 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 56.00 | 21.65 | 22.00 | 15.10 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 57.00 | 22.65 | 22.90 | 22.52 | 0.00 | 0.00% | 0 | 8 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 58.00 | 23.60 | 23.95 | 20.99 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:55 PM EST |
| 59.00 | 24.70 | 24.90 | 21.90 | 0.00 | 0.00% | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 25.65 | 26.00 | 19.48 | 0.00 | 0.00% | 0 | 10 | 3.09 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 61.00 | 26.65 | 27.00 | 24.60 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:55 PM EST |
| 62.00 | 27.60 | 28.00 | 19.88 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 63.00 | 28.60 | 28.95 | 26.71 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 64.00 | 29.60 | 30.00 | 21.72 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 30.65 | 31.00 | 25.75 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 66.00 | 31.55 | 32.00 | 26.26 | 0.00 | 0.00% | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 67.00 | 32.55 | 33.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 68.00 | 33.60 | 34.00 | 29.51 | 0.00 | 0.00% | 0 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 69.00 | 34.60 | 35.00 | 29.90 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 35.60 | 36.00 | 32.05 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:55 PM EST |
| 71.00 | 36.55 | 37.00 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 72.00 | 37.60 | 38.00 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 73.00 | 38.55 | 39.00 | 34.51 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 74.00 | 39.60 | 40.00 | 20.20 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:55 PM EST |
| 75.00 | 40.60 | 41.00 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 76.00 | 41.55 | 42.00 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 77.00 | 42.55 | 43.00 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 78.00 | 43.60 | 44.00 | 37.75 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 79.00 | 44.55 | 45.00 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 80.00 | 45.65 | 46.00 | 33.98 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:55 PM EST |
| 81.00 | 46.55 | 47.00 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 82.00 | 47.60 | 48.00 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 83.00 | 48.60 | 48.95 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 84.00 | 49.60 | 50.00 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 85.00 | 50.65 | 51.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 86.00 | 51.60 | 52.00 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 87.00 | 52.55 | 52.95 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 90.00 | 55.60 | 56.00 | 50.40 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 60.65 | 61.00 | 53.10 | 0.00 | 0.00% | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |