Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $26.99 as of 11/13/2026 10:28:28 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.65 | 26.50 | 25.58 | 26.80 | 0.00 | 0.00% | 25.58 | 0 | 199 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:50 PM EST |
| 2.00 | 23.65 | 25.55 | 24.60 | 25.39 | 0.00 | 0.00% | 12.30 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 11/13/2026 3:59:50 PM EST |
| 3.00 | 22.65 | 24.55 | 23.60 | 33.05 | 0.00 | 0.00% | 7.87 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 11/13/2026 3:59:50 PM EST |
| 4.00 | 21.65 | 23.55 | 22.60 | 31.15 | 0.00 | 0.00% | 5.65 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 3:59:50 PM EST |
| 5.00 | 20.65 | 22.50 | 21.58 | 22.34 | 0.00 | 0.00% | 4.32 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 6.00 | 19.65 | 21.60 | 20.63 | 29.10 | 0.00 | 0.00% | 3.44 | 0 | 3 | 9.30 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 11/13/2026 3:59:50 PM EST |
| 7.00 | 18.65 | 20.50 | 19.58 | 35.00 | 0.00 | 0.00% | 2.80 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 11/13/2026 3:59:50 PM EST |
| 8.00 | 17.65 | 19.50 | 18.58 | 19.45 | 0.00 | 0.00% | 2.32 | 0 | 3 | 7.28 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 9.00 | 16.65 | 18.50 | 17.58 | 29.05 | 0.00 | 0.00% | 1.95 | 0 | 6 | 6.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 11/13/2026 3:59:50 PM EST |
| 10.00 | 15.65 | 17.55 | 16.60 | 16.30 | -10.74 | -39.72% | 1.66 | 45 | 54 | 6.16 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 11.00 | 14.65 | 16.60 | 15.63 | 20.65 | 0.00 | 0.00% | 1.42 | 0 | 134 | 5.75 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:50 PM EST |
| 12.00 | 13.95 | 15.50 | 14.73 | 19.70 | 0.00 | 0.00% | 1.23 | 0 | 36 | 5.06 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:50 PM EST |
| 13.00 | 13.30 | 14.45 | 13.88 | 14.78 | 0.00 | 0.00% | 1.07 | 0 | 41 | 4.54 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:50 PM EST |
| 14.00 | 12.15 | 13.50 | 12.83 | 22.33 | 0.00 | 0.00% | 0.92 | 0 | 77 | 4.25 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 11/13/2026 3:59:50 PM EST |
| 15.00 | 11.15 | 12.55 | 11.85 | 12.70 | 0.00 | 0.00% | 0.79 | 0 | 162 | 3.96 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:50 PM EST |
| 16.00 | 10.05 | 11.50 | 10.78 | 11.20 | 0.00 | 0.00% | 0.67 | 0 | 14 | 3.54 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:50 PM EST |
| 17.00 | 9.10 | 10.55 | 9.83 | 14.70 | 0.00 | 0.00% | 0.58 | 0 | 64 | 3.29 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:50 PM EST |
| 18.00 | 8.10 | 9.55 | 8.83 | 9.48 | 0.00 | 0.00% | 0.49 | 0 | 60 | 2.98 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:50 PM EST |
| 19.00 | 7.35 | 8.40 | 7.88 | 7.95 | 0.00 | 0.00% | 0.41 | 0 | 103 | 2.49 | 0.99 | 0.01 | -0.01 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 20.00 | 6.15 | 7.60 | 6.88 | 6.88 | -0.62 | -8.27% | 0.34 | 17 | 272 | 2.46 | 0.98 | 0.01 | -0.02 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 21.00 | 5.15 | 6.40 | 5.78 | 6.00 | -0.50 | -7.70% | 0.28 | 6 | 117 | 1.96 | 0.96 | 0.02 | -0.03 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 22.00 | 4.50 | 5.30 | 4.90 | 4.85 | -1.50 | -23.63% | 0.22 | 55 | 312 | 1.59 | 0.94 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 22.50 | 3.70 | 5.25 | 4.48 | 4.47 | -0.38 | -7.84% | 0.20 | 3 | 11 | 1.91 | 0.92 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 23.00 | 3.80 | 4.30 | 4.05 | 4.05 | -0.60 | -12.91% | 0.18 | 175 | 402 | 1.40 | 0.89 | 0.05 | -0.05 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 23.50 | 3.10 | 4.15 | 3.63 | 3.38 | -0.58 | -14.65% | 0.15 | 11 | 11 | 1.55 | 0.86 | 0.07 | -0.06 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 24.00 | 2.85 | 3.55 | 3.20 | 3.10 | -0.60 | -16.22% | 0.13 | 63 | 613 | 1.33 | 0.83 | 0.08 | -0.07 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 24.50 | 2.79 | 3.00 | 2.90 | 2.85 | -0.52 | -15.43% | 0.12 | 267 | 7 | 1.01 | 0.79 | 0.09 | -0.07 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 25.00 | 2.21 | 2.60 | 2.41 | 2.33 | -0.72 | -23.61% | 0.10 | 344 | 2,506 | 0.87 | 0.74 | 0.10 | -0.08 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 25.50 | 2.01 | 2.23 | 2.12 | 1.99 | -0.49 | -19.76% | 0.08 | 246 | 197 | 0.92 | 0.69 | 0.11 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 26.00 | 1.70 | 1.90 | 1.80 | 1.72 | -0.38 | -18.10% | 0.07 | 918 | 1,173 | 0.91 | 0.63 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 26.50 | 1.46 | 1.59 | 1.53 | 1.53 | -0.32 | -17.30% | 0.06 | 1,374 | 332 | 0.90 | 0.57 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 27.00 | 1.27 | 1.28 | 1.28 | 1.27 | -0.27 | -17.54% | 0.05 | 2,268 | 6,568 | 0.89 | 0.51 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 27.50 | 0.99 | 1.07 | 1.03 | 1.02 | -0.33 | -24.45% | 0.04 | 924 | 1,108 | 0.88 | 0.45 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 28.00 | 0.82 | 0.87 | 0.85 | 0.85 | -0.27 | -24.11% | 0.03 | 23,364 | 8,861 | 0.87 | 0.39 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 28.50 | 0.57 | 0.70 | 0.64 | 0.65 | -0.35 | -35.00% | 0.02 | 831 | 694 | 0.84 | 0.33 | 0.11 | -0.08 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 29.00 | 0.49 | 0.56 | 0.53 | 0.51 | -0.26 | -33.77% | 0.02 | 1,710 | 18,468 | 0.86 | 0.28 | 0.10 | -0.08 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 29.50 | 0.35 | 0.48 | 0.42 | 0.43 | -0.27 | -38.58% | 0.01 | 541 | 1,007 | 0.86 | 0.24 | 0.09 | -0.07 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 30.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.20 | -37.74% | 0.01 | 28,551 | 10,365 | 0.87 | 0.20 | 0.08 | -0.06 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 30.50 | 0.22 | 0.28 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 356 | 447 | 0.86 | 0.17 | 0.07 | -0.06 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 31.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.17 | -45.95% | 0.01 | 1,279 | 21,274 | 0.87 | 0.14 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 31.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.16 | -48.49% | 0.01 | 243 | 1,153 | 0.89 | 0.12 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 32.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.13 | -50.00% | 0.00 | 1,108 | 8,335 | 0.89 | 0.10 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 32.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 1,889 | 4,722 | 0.94 | 0.08 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 33.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 2,651 | 6,117 | 0.93 | 0.07 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 33.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 154 | 2,887 | 0.96 | 0.06 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 34.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 330 | 4,296 | 0.97 | 0.05 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 34.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 102 | 1,967 | 0.98 | 0.04 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 35.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 2,488 | 8,013 | 1.12 | 0.03 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 35.50 | 0.03 | 0.19 | 0.11 | 0.03 | -0.06 | -66.67% | 0.00 | 204 | 1,073 | 1.18 | 0.02 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 36.00 | 0.03 | 0.15 | 0.09 | 0.04 | -0.04 | -50.00% | 0.00 | 340 | 7,766 | 1.04 | 0.02 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 36.50 | 0.01 | 0.25 | 0.13 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 1,013 | 1.25 | 0.01 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 56 | 11,985 | 1.09 | 0.01 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.38 | 0.19 | 0.04 | -0.02 | -33.34% | 0.01 | 1 | 1,179 | 1.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 5,865 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 38.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 582 | 1.94 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 39.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 1,011 | 2,833 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 637 | 17,239 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 41.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 1,584 | 1.59 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 4,528 | 1.43 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,831 | 1.34 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 44.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 2,754 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 12,078 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,523 | 1.62 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,881 | 2.34 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 2,355 | 1.94 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,047 | 1.87 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 77 | 12,626 | 1.70 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,195 | 1.92 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 6,126 | 2.28 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 3,695 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 3.21 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,495 | 2.92 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 11/13/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 11/13/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/13/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/13/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 3.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/13/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 291 | 2.78 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 79 | 2.74 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.49 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.26 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.25 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 6,040 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 396 | 1.64 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 24 | 1,307 | 1.51 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 8,538 | 1.37 | -0.01 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 1,058 | 5,365 | 1.18 | -0.02 | 0.01 | -0.02 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 21.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 2,175 | 809 | 1.06 | -0.04 | 0.02 | -0.03 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 22.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 160 | 2,987 | 1.03 | -0.06 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 22.50 | 0.09 | 0.22 | 0.16 | 0.18 | -0.05 | -21.74% | 0.01 | 162 | 888 | 0.98 | -0.08 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 23.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.08 | -25.81% | 0.01 | 1,548 | 7,836 | 0.99 | -0.11 | 0.05 | -0.05 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 23.50 | 0.17 | 0.35 | 0.26 | 0.31 | -0.04 | -11.43% | 0.01 | 138 | 266 | 0.94 | -0.14 | 0.07 | -0.06 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 24.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.11 | -22.45% | 0.02 | 1,047 | 6,467 | 0.97 | -0.17 | 0.08 | -0.07 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 24.50 | 0.41 | 0.54 | 0.48 | 0.48 | -0.12 | -20.00% | 0.02 | 398 | 285 | 0.94 | -0.21 | 0.09 | -0.07 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 25.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.14 | -18.43% | 0.02 | 2,755 | 10,725 | 0.94 | -0.26 | 0.10 | -0.08 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 25.50 | 0.74 | 0.81 | 0.78 | 0.80 | 0.00 | 0.00% | 0.03 | 1,130 | 385 | 0.94 | -0.31 | 0.11 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 26.00 | 0.93 | 1.00 | 0.97 | 0.96 | -0.12 | -11.12% | 0.04 | 2,040 | 5,430 | 0.93 | -0.37 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 26.50 | 1.13 | 1.19 | 1.16 | 1.15 | -0.15 | -11.54% | 0.04 | 1,232 | 1,147 | 0.91 | -0.43 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 27.00 | 1.35 | 1.43 | 1.39 | 1.40 | -0.15 | -9.68% | 0.05 | 964 | 4,232 | 0.90 | -0.49 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 27.50 | 1.59 | 1.79 | 1.69 | 1.72 | -0.08 | -4.45% | 0.06 | 226 | 1,268 | 0.90 | -0.55 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 28.00 | 1.90 | 2.05 | 1.98 | 1.95 | -0.16 | -7.59% | 0.07 | 639 | 2,958 | 0.88 | -0.61 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 28.50 | 2.21 | 2.45 | 2.33 | 2.23 | -0.09 | -3.88% | 0.08 | 36 | 768 | 0.90 | -0.67 | 0.11 | -0.08 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 29.00 | 2.56 | 2.88 | 2.72 | 2.84 | +0.31 | +12.26% | 0.09 | 115 | 2,076 | 0.90 | -0.72 | 0.10 | -0.08 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 29.50 | 2.85 | 3.50 | 3.18 | 3.20 | +0.05 | +1.59% | 0.11 | 7 | 258 | 0.94 | -0.76 | 0.09 | -0.07 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 30.00 | 3.35 | 3.65 | 3.50 | 3.47 | -0.08 | -2.26% | 0.12 | 382 | 6,470 | 0.96 | -0.80 | 0.08 | -0.06 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 30.50 | 3.60 | 4.35 | 3.98 | 3.98 | +0.61 | +18.11% | 0.13 | 28 | 185 | 1.43 | -0.83 | 0.07 | -0.06 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 31.00 | 4.10 | 4.70 | 4.40 | 4.52 | +0.37 | +8.92% | 0.14 | 187 | 2,610 | 1.26 | -0.86 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 31.50 | 4.10 | 5.35 | 4.73 | 5.45 | +0.91 | +20.05% | 0.15 | 4 | 167 | 1.38 | -0.88 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 32.00 | 5.00 | 5.70 | 5.35 | 5.50 | +0.39 | +7.64% | 0.17 | 57 | 3,223 | 1.46 | -0.90 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 32.50 | 5.25 | 6.50 | 5.88 | 5.91 | +0.21 | +3.69% | 0.18 | 34 | 597 | 1.67 | -0.92 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 33.00 | 5.95 | 6.75 | 6.35 | 6.40 | +0.25 | +4.07% | 0.19 | 68 | 2,321 | 1.51 | -0.93 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 33.50 | 6.10 | 7.25 | 6.68 | 7.47 | +0.82 | +12.34% | 0.20 | 1 | 1,150 | 1.57 | -0.94 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 34.00 | 6.55 | 7.85 | 7.20 | 7.26 | +0.16 | +2.26% | 0.21 | 23 | 1,843 | 1.74 | -0.95 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 34.50 | 6.95 | 8.25 | 7.60 | 7.18 | 0.00 | 0.00% | 0.22 | 0 | 542 | 1.70 | -0.96 | 0.02 | -0.02 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 35.00 | 7.95 | 8.55 | 8.25 | 8.22 | +0.12 | +1.49% | 0.24 | 62 | 3,838 | 1.65 | -0.97 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 35.50 | 7.95 | 9.55 | 8.75 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 806 | 2.13 | -0.98 | 0.01 | -0.01 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 36.00 | 8.85 | 9.75 | 9.30 | 9.30 | +0.41 | +4.62% | 0.26 | 12 | 1,768 | 1.88 | -0.98 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 36.50 | 9.25 | 10.30 | 9.78 | 9.79 | +0.50 | +5.39% | 0.27 | 1 | 503 | 1.99 | -0.99 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 37.00 | 9.70 | 10.70 | 10.20 | 10.34 | +0.89 | +9.42% | 0.28 | 5 | 1,699 | 1.93 | -0.99 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 37.50 | 10.10 | 11.55 | 10.83 | 10.80 | +0.91 | +9.21% | 0.29 | 7 | 144 | 2.37 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 38.00 | 10.95 | 11.90 | 11.43 | 11.36 | +0.21 | +1.89% | 0.30 | 5 | 1,126 | 2.27 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 38.50 | 11.20 | 12.45 | 11.83 | 9.10 | 0.00 | 0.00% | 0.31 | 0 | 114 | 2.38 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:50 PM EST |
| 39.00 | 11.95 | 12.95 | 12.45 | 12.78 | +0.91 | +7.67% | 0.32 | 5 | 1,324 | 2.43 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 40.00 | 12.85 | 13.60 | 13.23 | 13.42 | +0.64 | +5.01% | 0.33 | 53 | 3,025 | 2.30 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 41.00 | 13.85 | 14.60 | 14.23 | 14.42 | +0.82 | +6.03% | 0.35 | 17 | 2,109 | 2.40 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 42.00 | 14.70 | 15.95 | 15.33 | 15.72 | +1.17 | +8.05% | 0.36 | 4 | 875 | 2.73 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 43.00 | 14.70 | 17.50 | 16.10 | 12.45 | 0.00 | 0.00% | 0.37 | 0 | 800 | 3.38 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:50 PM EST |
| 44.00 | 16.05 | 17.70 | 16.88 | 13.10 | 0.00 | 0.00% | 0.38 | 0 | 247 | 2.60 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:50 PM EST |
| 45.00 | 17.70 | 18.70 | 18.20 | 19.25 | +5.10 | +36.05% | 0.40 | 3 | 42 | 2.68 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:50 PM EST |
| 46.00 | 18.70 | 20.30 | 19.50 | 17.78 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:50 PM EST |
| 47.00 | 19.75 | 21.40 | 20.58 | 18.73 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:50 PM EST |
| 48.00 | 20.55 | 22.30 | 21.43 | 20.72 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:50 PM EST |
| 49.00 | 21.55 | 23.30 | 22.43 | 19.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 3:59:50 PM EST |
| 50.00 | 22.35 | 24.25 | 23.30 | 20.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:50 PM EST |
| 55.00 | 27.70 | 29.45 | 28.58 | 25.61 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:50 PM EST |
| 60.00 | 32.60 | 34.45 | 33.53 | 30.43 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:50 PM EST |
| 65.00 | 37.65 | 39.40 | 38.53 | 31.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 3:59:50 PM EST |
| 70.00 | 42.55 | 44.55 | 43.55 | 31.33 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/13/2026 3:59:50 PM EST |
| 75.00 | 47.70 | 49.45 | 48.58 | 33.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/13/2026 3:59:50 PM EST |
| 80.00 | 52.55 | 54.45 | 53.50 | % | 0.67 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:50 PM EST | |||
| 85.00 | 57.55 | 59.45 | 58.50 | 41.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/13/2026 3:59:50 PM EST |