Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $37.73 as of 6/10/2026 4:57:29 PM 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 | 27.90 | 29.10 | 28.50 | 28.84 | +1.85 | +6.86% | 28.50 | 12 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 2.00 | 27.00 | 28.55 | 27.78 | % | 13.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:56 PM EST | |||
| 3.00 | 25.95 | 27.60 | 26.78 | 32.75 | -1.25 | -3.68% | 8.93 | 6 | 855 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 4.00 | 25.05 | 26.60 | 25.83 | 32.15 | 0.00 | 0.00% | 6.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 3:59:56 PM EST |
| 5.00 | 24.15 | 25.55 | 24.85 | 38.60 | 0.00 | 0.00% | 4.97 | 0 | 3,076 | 2.51 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:56 PM EST |
| 6.00 | 23.05 | 24.75 | 23.90 | 29.25 | -0.79 | -2.63% | 3.98 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 7.00 | 22.25 | 23.80 | 23.03 | 15.40 | 0.00 | 0.00% | 3.29 | 0 | 1 | 2.11 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 6/10/2026 3:59:56 PM EST |
| 8.00 | 21.30 | 22.90 | 22.10 | 39.25 | 0.00 | 0.00% | 2.76 | 0 | 10 | 1.95 | 0.99 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 3:59:56 PM EST |
| 9.00 | 20.45 | 22.00 | 21.23 | 20.20 | 0.00 | 0.00% | 2.36 | 0 | 3 | 1.14 | 0.98 | 0.00 | 0.00 | 4/16/2026 | 6/10/2026 3:59:56 PM EST |
| 10.00 | 19.00 | 21.00 | 20.00 | 20.75 | -8.18 | -28.28% | 2.00 | 4 | 279 | 1.66 | 0.97 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 11.00 | 18.75 | 20.25 | 19.50 | 14.10 | 0.00 | 0.00% | 1.77 | 0 | 1 | 1.17 | 0.96 | 0.00 | -0.01 | 4/8/2026 | 6/10/2026 3:59:56 PM EST |
| 12.00 | 17.90 | 19.45 | 18.68 | 13.42 | 0.00 | 0.00% | 1.56 | 0 | 75 | 1.15 | 0.95 | 0.01 | -0.01 | 4/8/2026 | 6/10/2026 3:59:56 PM EST |
| 13.00 | 16.95 | 19.40 | 18.18 | 22.90 | -7.60 | -24.92% | 1.40 | 3 | 75 | 1.21 | 0.94 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 14.00 | 16.35 | 17.85 | 17.10 | 30.80 | 0.00 | 0.00% | 1.22 | 0 | 27 | 1.12 | 0.92 | 0.01 | -0.01 | 6/8/2026 | 6/10/2026 3:59:56 PM EST |
| 15.00 | 15.55 | 16.95 | 16.25 | 18.00 | -14.00 | -43.75% | 1.08 | 4 | 120 | 1.08 | 0.91 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 16.00 | 14.90 | 15.45 | 15.18 | 11.68 | 0.00 | 0.00% | 0.95 | 0 | 5 | 0.99 | 0.89 | 0.01 | -0.01 | 4/10/2026 | 6/10/2026 3:59:56 PM EST |
| 17.00 | 14.20 | 14.75 | 14.48 | 15.10 | -12.30 | -44.90% | 0.85 | 5 | 14 | 0.98 | 0.88 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 18.00 | 13.55 | 14.05 | 13.80 | 26.40 | 0.00 | 0.00% | 0.77 | 0 | 91 | 0.97 | 0.86 | 0.01 | -0.01 | 6/8/2026 | 6/10/2026 3:59:56 PM EST |
| 19.00 | 12.85 | 13.40 | 13.13 | 25.12 | 0.00 | 0.00% | 0.69 | 0 | 39 | 0.96 | 0.84 | 0.01 | -0.01 | 5/28/2026 | 6/10/2026 3:59:56 PM EST |
| 20.00 | 12.30 | 12.80 | 12.55 | 13.30 | -8.38 | -38.66% | 0.63 | 37 | 3,858 | 0.96 | 0.82 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 21.00 | 11.60 | 12.20 | 11.90 | 15.50 | -6.92 | -30.87% | 0.57 | 6 | 344 | 0.94 | 0.81 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 22.00 | 11.15 | 11.55 | 11.35 | 15.05 | -6.63 | -30.59% | 0.52 | 1 | 372 | 0.95 | 0.79 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 23.00 | 10.60 | 11.00 | 10.80 | 11.30 | -7.15 | -38.76% | 0.47 | 13 | 441 | 0.94 | 0.77 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 24.00 | 10.10 | 10.45 | 10.28 | 14.68 | -6.56 | -30.89% | 0.43 | 1 | 228 | 0.94 | 0.75 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 25.00 | 9.60 | 9.95 | 9.78 | 9.78 | -12.25 | -55.61% | 0.39 | 43 | 1,038 | 0.93 | 0.73 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 26.00 | 9.10 | 9.45 | 9.28 | 21.50 | 0.00 | 0.00% | 0.36 | 0 | 242 | 0.92 | 0.71 | 0.02 | -0.02 | 6/8/2026 | 6/10/2026 3:59:56 PM EST |
| 27.00 | 8.70 | 9.00 | 8.85 | 8.90 | -8.50 | -48.86% | 0.33 | 11 | 288 | 0.93 | 0.69 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 28.00 | 8.25 | 8.55 | 8.40 | 9.70 | -8.05 | -45.36% | 0.30 | 7 | 400 | 0.92 | 0.67 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 29.00 | 7.85 | 8.15 | 8.00 | 8.14 | -6.26 | -43.48% | 0.28 | 11 | 1,801 | 0.92 | 0.65 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 30.00 | 7.50 | 7.75 | 7.63 | 7.65 | -7.75 | -50.33% | 0.25 | 271 | 1,762 | 0.93 | 0.63 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 31.00 | 7.10 | 7.40 | 7.25 | 7.25 | -9.00 | -55.39% | 0.23 | 25 | 1,046 | 0.92 | 0.61 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 32.00 | 6.75 | 7.05 | 6.90 | 7.07 | -5.83 | -45.20% | 0.22 | 14 | 620 | 0.91 | 0.59 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 33.00 | 6.40 | 6.70 | 6.55 | 6.69 | -6.62 | -49.74% | 0.20 | 45 | 296 | 0.91 | 0.58 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 34.00 | 6.05 | 6.55 | 6.30 | 6.30 | -5.90 | -48.37% | 0.19 | 75 | 1,167 | 0.91 | 0.56 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 35.00 | 5.80 | 6.10 | 5.95 | 6.00 | -6.65 | -52.57% | 0.17 | 557 | 1,463 | 0.91 | 0.54 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 36.00 | 5.55 | 5.85 | 5.70 | 6.30 | -5.15 | -44.98% | 0.16 | 45 | 1,636 | 0.91 | 0.52 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 37.00 | 5.25 | 5.70 | 5.48 | 5.49 | -5.25 | -48.89% | 0.15 | 29 | 490 | 0.91 | 0.51 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 38.00 | 5.00 | 5.30 | 5.15 | 5.53 | -6.15 | -52.66% | 0.14 | 52 | 1,279 | 0.90 | 0.49 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 39.00 | 4.75 | 5.00 | 4.88 | 5.10 | -5.58 | -52.25% | 0.13 | 43 | 1,058 | 0.90 | 0.47 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 40.00 | 4.50 | 4.85 | 4.68 | 4.70 | -5.83 | -55.37% | 0.12 | 680 | 3,563 | 0.91 | 0.46 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 41.00 | 4.40 | 4.65 | 4.53 | 4.50 | -5.62 | -55.54% | 0.11 | 27 | 616 | 0.91 | 0.44 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 42.00 | 4.15 | 4.40 | 4.28 | 4.60 | -5.15 | -52.83% | 0.10 | 69 | 1,494 | 0.90 | 0.43 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 43.00 | 3.90 | 4.25 | 4.08 | 4.14 | -4.81 | -53.75% | 0.09 | 12 | 932 | 0.91 | 0.41 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 44.00 | 3.75 | 4.05 | 3.90 | 6.08 | -1.82 | -23.04% | 0.09 | 6 | 616 | 0.91 | 0.40 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 45.00 | 3.65 | 3.90 | 3.78 | 3.80 | -4.98 | -56.72% | 0.08 | 106 | 1,468 | 0.91 | 0.39 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 46.00 | 3.45 | 3.70 | 3.58 | 4.25 | -5.40 | -55.96% | 0.08 | 50 | 846 | 0.90 | 0.37 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 47.00 | 3.30 | 3.60 | 3.45 | 3.60 | -4.47 | -55.39% | 0.07 | 37 | 719 | 0.91 | 0.36 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 48.00 | 3.15 | 3.45 | 3.30 | 3.69 | -3.96 | -51.77% | 0.07 | 12 | 921 | 0.91 | 0.35 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 49.00 | 3.00 | 3.30 | 3.15 | 3.50 | -4.25 | -54.84% | 0.06 | 16 | 416 | 0.91 | 0.34 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 50.00 | 2.90 | 3.15 | 3.03 | 3.00 | -4.32 | -59.02% | 0.06 | 1,190 | 7,315 | 0.91 | 0.33 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 52.00 | 2.64 | 2.92 | 2.78 | 2.92 | -3.88 | -57.06% | 0.05 | 71 | 715 | 0.92 | 0.31 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 54.00 | 2.45 | 2.79 | 2.62 | 2.65 | -3.20 | -54.71% | 0.05 | 8 | 1,058 | 0.92 | 0.29 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 55.00 | 2.35 | 2.58 | 2.47 | 2.50 | -2.90 | -53.71% | 0.04 | 88 | 2,853 | 0.91 | 0.28 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 56.00 | 2.23 | 2.49 | 2.36 | 2.77 | -3.14 | -53.13% | 0.04 | 22 | 2,880 | 0.91 | 0.27 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 58.00 | 2.07 | 2.32 | 2.20 | 7.07 | 0.00 | 0.00% | 0.04 | 0 | 3,072 | 0.91 | 0.25 | 0.02 | -0.02 | 6/8/2026 | 6/10/2026 3:59:56 PM EST |
| 60.00 | 2.00 | 2.15 | 2.08 | 2.07 | -3.13 | -60.20% | 0.03 | 5,826 | 7,796 | 0.92 | 0.24 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 62.00 | 1.75 | 2.01 | 1.88 | 2.96 | -1.76 | -37.29% | 0.03 | 156 | 1,334 | 0.92 | 0.22 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 64.00 | 1.61 | 1.86 | 1.74 | 2.79 | -2.61 | -48.34% | 0.03 | 1 | 451 | 0.92 | 0.21 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 65.00 | 1.56 | 1.78 | 1.67 | 1.72 | -2.28 | -57.00% | 0.03 | 40 | 1,820 | 0.92 | 0.20 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 66.00 | 1.51 | 1.74 | 1.63 | 2.72 | -2.20 | -44.72% | 0.02 | 6 | 1,497 | 0.93 | 0.20 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 68.00 | 1.39 | 1.62 | 1.51 | 1.78 | -2.20 | -55.28% | 0.02 | 202 | 4,384 | 0.93 | 0.19 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 70.00 | 1.29 | 1.50 | 1.40 | 1.49 | -2.31 | -60.79% | 0.02 | 269 | 2,744 | 0.93 | 0.18 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 72.00 | 1.22 | 1.42 | 1.32 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1,692 | 0.93 | 0.17 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 3:59:56 PM EST |
| 74.00 | 1.14 | 1.34 | 1.24 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 2,371 | 0.94 | 0.16 | 0.01 | -0.01 | 6/8/2026 | 6/10/2026 3:59:56 PM EST |
| 75.00 | 1.12 | 1.29 | 1.21 | 1.68 | -1.22 | -42.07% | 0.02 | 140 | 1,463 | 0.94 | 0.15 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 76.00 | 1.07 | 1.26 | 1.17 | 1.38 | -1.51 | -52.25% | 0.02 | 1 | 611 | 0.94 | 0.15 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 78.00 | 1.00 | 1.18 | 1.09 | 1.29 | -1.43 | -52.58% | 0.01 | 11 | 477 | 0.95 | 0.14 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 80.00 | 0.91 | 1.10 | 1.01 | 1.05 | -1.50 | -58.83% | 0.01 | 39 | 2,998 | 0.94 | 0.13 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 82.00 | 0.89 | 1.07 | 0.98 | 1.28 | -1.72 | -57.34% | 0.01 | 7 | 717 | 0.95 | 0.12 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 84.00 | 0.84 | 1.01 | 0.93 | 1.18 | -1.66 | -58.46% | 0.01 | 2 | 701 | 0.95 | 0.12 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 85.00 | 0.83 | 0.99 | 0.91 | 1.19 | -0.96 | -44.66% | 0.01 | 4 | 590 | 0.96 | 0.11 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 86.00 | 0.77 | 0.97 | 0.87 | 1.20 | -1.52 | -55.89% | 0.01 | 1 | 852 | 0.95 | 0.11 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 88.00 | 0.76 | 0.92 | 0.84 | 1.20 | -1.27 | -51.42% | 0.01 | 1 | 235 | 0.96 | 0.10 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 90.00 | 0.72 | 0.89 | 0.81 | 1.00 | -1.14 | -53.28% | 0.01 | 10 | 2,799 | 0.96 | 0.10 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 92.00 | 0.69 | 0.85 | 0.77 | 1.09 | -1.29 | -54.21% | 0.01 | 3 | 1,369 | 0.96 | 0.09 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 94.00 | 0.65 | 0.81 | 0.73 | 1.02 | -1.32 | -56.41% | 0.01 | 9 | 487 | 0.96 | 0.09 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 96.00 | 0.62 | 0.78 | 0.70 | 1.00 | -0.82 | -45.06% | 0.01 | 2 | 989 | 0.98 | 0.08 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 98.00 | 0.59 | 0.75 | 0.67 | 1.15 | -0.85 | -42.50% | 0.01 | 2 | 133 | 0.97 | 0.08 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 100.00 | 0.56 | 0.72 | 0.64 | 0.69 | -0.81 | -54.00% | 0.01 | 68 | 7,079 | 0.97 | 0.07 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 102.00 | 0.52 | 0.69 | 0.61 | 0.85 | -0.99 | -53.81% | 0.01 | 2 | 286 | 0.97 | 0.07 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 104.00 | 0.50 | 0.67 | 0.59 | 0.60 | -1.14 | -65.52% | 0.01 | 6 | 328 | 0.99 | 0.07 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 106.00 | 0.49 | 0.65 | 0.57 | 0.71 | -1.38 | -66.03% | 0.01 | 11 | 2,324 | 0.98 | 0.06 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 108.00 | 0.49 | 0.63 | 0.56 | 0.79 | -0.51 | -39.24% | 0.01 | 6 | 303 | 0.99 | 0.06 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 110.00 | 0.45 | 0.61 | 0.53 | 0.70 | -0.68 | -49.28% | 0.00 | 31 | 2,638 | 0.99 | 0.06 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 112.00 | 0.45 | 0.59 | 0.52 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.00 | 0.05 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 3:59:56 PM EST |
| 114.00 | 0.42 | 0.57 | 0.50 | 0.62 | -1.00 | -61.73% | 0.00 | 1 | 154 | 1.00 | 0.05 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 116.00 | 0.40 | 0.55 | 0.48 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.00 | 0.05 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 3:59:56 PM EST |
| 118.00 | 0.39 | 0.54 | 0.47 | 0.63 | -0.52 | -45.22% | 0.00 | 7 | 339 | 1.00 | 0.05 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 120.00 | 0.41 | 0.53 | 0.47 | 0.45 | -0.70 | -60.87% | 0.00 | 207 | 10,985 | 1.01 | 0.04 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 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 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/10/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/10/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 730 | 1.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4,001 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/10/2026 3:59:56 PM EST |
| 5.00 | 0.03 | 0.14 | 0.09 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 929 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 3:59:56 PM EST |
| 7.00 | 0.05 | 0.76 | 0.41 | 0.16 | +0.09 | +128.58% | 0.06 | 2 | 79 | 1.27 | -0.01 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 8.00 | 0.16 | 0.49 | 0.33 | 0.23 | 0.00 | 0.00% | 0.04 | 4 | 531 | 1.17 | -0.01 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 9.00 | 0.01 | 0.62 | 0.32 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.96 | -0.02 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 3:59:56 PM EST |
| 10.00 | 0.28 | 0.48 | 0.38 | 0.40 | +0.10 | +33.34% | 0.04 | 2 | 1,493 | 1.03 | -0.03 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 11.00 | 0.49 | 0.62 | 0.56 | 0.55 | +0.27 | +96.43% | 0.05 | 1 | 118 | 1.05 | -0.04 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 12.00 | 0.60 | 0.86 | 0.73 | 0.74 | +0.33 | +80.49% | 0.06 | 36 | 94 | 1.04 | -0.05 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 13.00 | 0.72 | 1.07 | 0.90 | 0.86 | +0.35 | +68.63% | 0.07 | 38 | 542 | 1.02 | -0.06 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 14.00 | 0.80 | 1.27 | 1.04 | 1.07 | +0.20 | +22.99% | 0.07 | 3 | 70 | 0.99 | -0.08 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 15.00 | 1.20 | 1.43 | 1.32 | 1.37 | +0.81 | +144.65% | 0.09 | 4,513 | 5,959 | 1.00 | -0.09 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 16.00 | 1.48 | 1.67 | 1.58 | 1.25 | +0.54 | +76.06% | 0.10 | 7 | 160 | 1.00 | -0.11 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 17.00 | 1.75 | 1.93 | 1.84 | 1.55 | +0.79 | +103.95% | 0.11 | 9 | 204 | 0.98 | -0.12 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 18.00 | 2.05 | 2.23 | 2.14 | 2.02 | +1.02 | +102.00% | 0.12 | 29 | 2,827 | 0.98 | -0.14 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 19.00 | 2.28 | 2.60 | 2.44 | 2.15 | +0.88 | +69.30% | 0.13 | 8 | 1,151 | 0.96 | -0.16 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 20.00 | 2.72 | 2.91 | 2.82 | 2.77 | +1.33 | +92.37% | 0.14 | 404 | 4,500 | 0.96 | -0.18 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 21.00 | 3.00 | 3.30 | 3.15 | 2.80 | +1.30 | +86.67% | 0.15 | 9 | 1,225 | 0.95 | -0.19 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 22.00 | 3.45 | 3.65 | 3.55 | 3.48 | +1.57 | +82.20% | 0.16 | 49 | 1,410 | 0.94 | -0.21 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 23.00 | 3.80 | 4.15 | 3.98 | 3.70 | +1.97 | +113.88% | 0.17 | 40 | 1,106 | 0.94 | -0.23 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 24.00 | 4.35 | 4.65 | 4.50 | 4.10 | +1.84 | +81.42% | 0.19 | 41 | 382 | 0.94 | -0.25 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 25.00 | 4.85 | 5.10 | 4.98 | 4.95 | +2.25 | +83.34% | 0.20 | 80 | 2,088 | 0.94 | -0.27 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 26.00 | 5.35 | 5.60 | 5.48 | 5.50 | +2.40 | +77.42% | 0.21 | 28 | 3,042 | 0.93 | -0.29 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 27.00 | 5.90 | 6.15 | 6.03 | 4.90 | +1.50 | +44.12% | 0.22 | 21 | 1,575 | 0.93 | -0.31 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 28.00 | 6.45 | 6.70 | 6.58 | 5.60 | +1.95 | +53.43% | 0.24 | 62 | 2,573 | 0.93 | -0.33 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 29.00 | 7.05 | 7.25 | 7.15 | 6.95 | +2.65 | +61.63% | 0.25 | 31 | 3,742 | 0.92 | -0.35 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 30.00 | 7.60 | 7.85 | 7.73 | 7.33 | +2.91 | +65.84% | 0.26 | 235 | 5,349 | 0.92 | -0.37 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 31.00 | 8.20 | 8.50 | 8.35 | 8.00 | +3.05 | +61.62% | 0.27 | 7 | 1,307 | 0.92 | -0.39 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 32.00 | 8.85 | 9.15 | 9.00 | 8.03 | +2.58 | +47.34% | 0.28 | 23 | 979 | 0.92 | -0.41 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 33.00 | 9.50 | 9.80 | 9.65 | 8.54 | +2.64 | +44.75% | 0.29 | 12 | 1,780 | 0.92 | -0.42 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 34.00 | 10.15 | 10.50 | 10.33 | 10.30 | +3.50 | +51.48% | 0.30 | 16 | 1,500 | 0.92 | -0.44 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 35.00 | 10.85 | 11.15 | 11.00 | 10.95 | +4.19 | +61.99% | 0.31 | 48 | 5,555 | 0.92 | -0.46 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 36.00 | 11.55 | 11.90 | 11.73 | 9.50 | +2.15 | +29.26% | 0.33 | 1 | 1,253 | 0.92 | -0.48 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 37.00 | 12.15 | 12.65 | 12.40 | 9.63 | +1.58 | +19.63% | 0.34 | 21 | 855 | 0.91 | -0.49 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 38.00 | 12.85 | 13.35 | 13.10 | 10.34 | +3.29 | +46.67% | 0.34 | 26 | 980 | 0.91 | -0.51 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 39.00 | 13.75 | 14.10 | 13.93 | 12.25 | +4.52 | +58.48% | 0.36 | 1 | 893 | 0.92 | -0.53 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 40.00 | 14.55 | 14.85 | 14.70 | 14.68 | +4.78 | +48.29% | 0.37 | 223 | 3,784 | 0.92 | -0.54 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 41.00 | 14.90 | 15.70 | 15.30 | 14.60 | +5.79 | +65.73% | 0.37 | 18 | 1,822 | 0.90 | -0.56 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 42.00 | 15.25 | 16.50 | 15.88 | 12.80 | +3.68 | +40.36% | 0.38 | 10 | 1,086 | 0.87 | -0.57 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 43.00 | 16.50 | 17.25 | 16.88 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 866 | 0.90 | -0.59 | 0.02 | -0.02 | 6/5/2026 | 6/10/2026 3:59:56 PM EST |
| 44.00 | 17.30 | 18.10 | 17.70 | 10.90 | 0.00 | 0.00% | 0.40 | 0 | 2,449 | 0.90 | -0.60 | 0.02 | -0.02 | 6/5/2026 | 6/10/2026 3:59:56 PM EST |
| 45.00 | 18.20 | 18.95 | 18.58 | 16.59 | +5.70 | +52.35% | 0.41 | 8 | 534 | 0.91 | -0.61 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 46.00 | 18.95 | 19.75 | 19.35 | 11.70 | 0.00 | 0.00% | 0.42 | 0 | 613 | 0.90 | -0.63 | 0.02 | -0.02 | 6/5/2026 | 6/10/2026 3:59:56 PM EST |
| 47.00 | 19.80 | 20.60 | 20.20 | 18.17 | +7.17 | +65.19% | 0.43 | 25 | 636 | 0.90 | -0.64 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 48.00 | 20.65 | 21.45 | 21.05 | 12.20 | 0.00 | 0.00% | 0.44 | 0 | 966 | 0.90 | -0.65 | 0.02 | -0.02 | 6/3/2026 | 6/10/2026 3:59:56 PM EST |
| 49.00 | 21.55 | 22.35 | 21.95 | 18.04 | +5.54 | +44.32% | 0.45 | 13 | 1,788 | 0.91 | -0.66 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 50.00 | 22.40 | 23.20 | 22.80 | 22.94 | +7.89 | +52.43% | 0.46 | 40 | 3,553 | 0.91 | -0.67 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 52.00 | 23.75 | 24.95 | 24.35 | 16.68 | 0.00 | 0.00% | 0.47 | 0 | 1,087 | 0.88 | -0.69 | 0.02 | -0.02 | 6/5/2026 | 6/10/2026 3:59:56 PM EST |
| 54.00 | 25.90 | 26.75 | 26.33 | 22.00 | +5.95 | +37.08% | 0.49 | 10 | 583 | 0.91 | -0.71 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 55.00 | 26.85 | 27.65 | 27.25 | 19.95 | 0.00 | 0.00% | 0.50 | 0 | 965 | 0.92 | -0.72 | 0.02 | -0.02 | 6/9/2026 | 6/10/2026 3:59:56 PM EST |
| 56.00 | 27.70 | 28.55 | 28.13 | 21.43 | 0.00 | 0.00% | 0.50 | 0 | 370 | 0.91 | -0.73 | 0.02 | -0.02 | 6/9/2026 | 6/10/2026 3:59:56 PM EST |
| 58.00 | 28.95 | 30.40 | 29.68 | 18.40 | 0.00 | 0.00% | 0.51 | 0 | 761 | 0.85 | -0.75 | 0.02 | -0.02 | 6/4/2026 | 6/10/2026 3:59:56 PM EST |
| 60.00 | 30.90 | 32.20 | 31.55 | 19.70 | 0.00 | 0.00% | 0.53 | 0 | 1,577 | 0.85 | -0.76 | 0.02 | -0.02 | 6/4/2026 | 6/10/2026 3:59:56 PM EST |
| 62.00 | 32.65 | 34.10 | 33.38 | 21.75 | 0.00 | 0.00% | 0.54 | 0 | 1,546 | 1.00 | -0.78 | 0.02 | -0.02 | 6/3/2026 | 6/10/2026 3:59:56 PM EST |
| 64.00 | 34.50 | 35.95 | 35.23 | % | 0.55 | 0 | 244 | 1.00 | -0.79 | 0.01 | -0.02 | 6/10/2026 3:59:56 PM EST | |||
| 65.00 | 35.55 | 36.90 | 36.23 | 29.09 | 0.00 | 0.00% | 0.56 | 0 | 161 | 1.00 | -0.80 | 0.01 | -0.02 | 6/9/2026 | 6/10/2026 3:59:56 PM EST |
| 66.00 | 36.40 | 37.85 | 37.13 | % | 0.56 | 0 | 297 | 1.01 | -0.80 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 68.00 | 38.30 | 39.80 | 39.05 | 26.10 | 0.00 | 0.00% | 0.57 | 0 | 357 | 1.02 | -0.81 | 0.01 | -0.01 | 6/3/2026 | 6/10/2026 3:59:56 PM EST |
| 70.00 | 40.95 | 41.70 | 41.33 | 40.10 | +11.45 | +39.97% | 0.59 | 9 | 73 | 0.95 | -0.82 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 72.00 | 42.15 | 43.60 | 42.88 | % | 0.60 | 0 | 403 | 1.03 | -0.83 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 74.00 | 44.05 | 45.55 | 44.80 | % | 0.61 | 0 | 62 | 1.05 | -0.84 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 75.00 | 45.10 | 46.55 | 45.83 | 53.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.06 | -0.85 | 0.01 | -0.01 | 3/24/2026 | 6/10/2026 3:59:56 PM EST |
| 76.00 | 46.00 | 47.55 | 46.78 | % | 0.62 | 0 | 0 | 1.07 | -0.85 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 78.00 | 47.90 | 49.45 | 48.68 | % | 0.62 | 0 | 0 | 1.07 | -0.86 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 80.00 | 49.95 | 51.40 | 50.68 | 46.00 | % | 0.63 | 10 | 20 | 1.08 | -0.87 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST | |
| 82.00 | 51.80 | 53.30 | 52.55 | 54.50 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.07 | -0.88 | 0.01 | -0.01 | 4/14/2026 | 6/10/2026 3:59:56 PM EST |
| 84.00 | 53.80 | 55.30 | 54.55 | % | 0.65 | 0 | 0 | 1.09 | -0.88 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 85.00 | 54.85 | 56.30 | 55.58 | 53.50 | +3.50 | +7.00% | 0.65 | 10 | 11 | 1.10 | -0.89 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:56 PM EST |
| 86.00 | 55.75 | 57.25 | 56.50 | % | 0.66 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 88.00 | 57.75 | 59.25 | 58.50 | 41.90 | 0.00 | 0.00% | 0.66 | 0 | 30 | 1.12 | -0.90 | 0.01 | -0.01 | 6/2/2026 | 6/10/2026 3:59:56 PM EST |
| 90.00 | 59.80 | 61.20 | 60.50 | 65.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.12 | -0.90 | 0.01 | -0.01 | 3/25/2026 | 6/10/2026 3:59:56 PM EST |
| 92.00 | 61.70 | 63.20 | 62.45 | % | 0.68 | 0 | 0 | 1.14 | -0.91 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 94.00 | 63.65 | 65.15 | 64.40 | % | 0.69 | 0 | 0 | 1.14 | -0.91 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 96.00 | 65.65 | 67.15 | 66.40 | % | 0.69 | 0 | 0 | 1.16 | -0.92 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 98.00 | 67.65 | 69.15 | 68.40 | % | 0.70 | 0 | 0 | 1.18 | -0.92 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 100.00 | 69.75 | 71.15 | 70.45 | 52.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.19 | -0.93 | 0.01 | -0.01 | 6/2/2026 | 6/10/2026 3:59:56 PM EST |
| 102.00 | 71.25 | 73.15 | 72.20 | % | 0.71 | 0 | 0 | 1.21 | -0.93 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 104.00 | 73.25 | 75.15 | 74.20 | % | 0.71 | 0 | 10 | 1.22 | -0.93 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 106.00 | 75.25 | 77.15 | 76.20 | % | 0.72 | 0 | 0 | 1.24 | -0.94 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 108.00 | 77.25 | 79.25 | 78.25 | % | 0.72 | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 110.00 | 79.25 | 81.15 | 80.20 | % | 0.73 | 0 | 0 | 1.27 | -0.94 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 112.00 | 81.25 | 83.15 | 82.20 | % | 0.73 | 0 | 0 | 1.28 | -0.95 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 114.00 | 83.25 | 85.45 | 84.35 | % | 0.74 | 0 | 0 | 1.37 | -0.95 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 116.00 | 84.85 | 87.15 | 86.00 | % | 0.74 | 0 | 0 | 1.31 | -0.95 | 0.01 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 118.00 | 87.25 | 89.15 | 88.20 | % | 0.75 | 0 | 0 | 1.32 | -0.95 | 0.00 | -0.01 | 6/10/2026 3:59:56 PM EST | |||
| 120.00 | 89.25 | 91.15 | 90.20 | 74.30 | 0.00 | 0.00% | 0.75 | 0 | 30 | 1.34 | -0.96 | 0.00 | -0.01 | 5/29/2026 | 6/10/2026 3:59:56 PM EST |