Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $27.96 as of 5/5/2026 4:55:36 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 | 26.10 | 27.10 | 26.60 | 26.89 | 0.00 | 0.00% | 26.60 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:01 PM EST |
| 2.00 | 25.05 | 26.40 | 25.73 | 25.52 | 0.00 | 0.00% | 12.87 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:01 PM EST |
| 3.00 | 24.15 | 25.40 | 24.78 | 22.82 | 0.00 | 0.00% | 8.26 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 2:59:01 PM EST |
| 4.00 | 23.15 | 24.40 | 23.78 | 23.52 | 0.00 | 0.00% | 5.95 | 0 | 4 | 9.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:01 PM EST |
| 5.00 | 22.20 | 23.35 | 22.78 | 22.90 | +1.15 | +5.29% | 4.56 | 23 | 25 | 7.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 6.00 | 21.10 | 22.40 | 21.75 | 23.02 | 0.00 | 0.00% | 3.62 | 0 | 3 | 7.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 2:59:01 PM EST |
| 7.00 | 20.10 | 21.40 | 20.75 | % | 2.96 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 8.00 | 19.05 | 20.35 | 19.70 | % | 2.46 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 9.00 | 18.05 | 19.40 | 18.73 | 19.15 | 0.00 | 0.00% | 2.08 | 0 | 6 | 5.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:01 PM EST |
| 10.00 | 17.60 | 18.30 | 17.95 | 18.20 | 0.00 | 0.00% | 1.79 | 0 | 163 | 4.72 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:01 PM EST |
| 11.00 | 16.55 | 17.30 | 16.93 | 16.50 | 0.00 | 0.00% | 1.54 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:01 PM EST |
| 12.00 | 15.10 | 16.35 | 15.73 | 14.65 | 0.00 | 0.00% | 1.31 | 0 | 104 | 4.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:01 PM EST |
| 13.00 | 14.30 | 15.25 | 14.78 | 14.89 | -0.31 | -2.04% | 1.14 | 2 | 102 | 3.54 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 14.00 | 13.55 | 14.35 | 13.95 | 13.50 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:01 PM EST |
| 15.00 | 12.60 | 13.05 | 12.83 | 12.82 | -0.38 | -2.88% | 0.86 | 164 | 247 | 2.59 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 16.00 | 11.60 | 12.10 | 11.85 | 11.75 | -0.34 | -2.82% | 0.74 | 3 | 62 | 2.45 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 17.00 | 10.60 | 11.15 | 10.88 | 10.70 | -0.51 | -4.55% | 0.64 | 204 | 426 | 2.23 | 0.98 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 18.00 | 9.65 | 10.15 | 9.90 | 9.91 | -0.27 | -2.66% | 0.55 | 195 | 375 | 2.02 | 0.97 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 19.00 | 8.70 | 9.05 | 8.88 | 8.94 | -0.31 | -3.36% | 0.47 | 169 | 84 | 1.88 | 0.96 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 20.00 | 7.75 | 8.05 | 7.90 | 7.95 | 0.00 | 0.00% | 0.40 | 66 | 2,375 | 1.14 | 0.95 | 0.02 | -0.04 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 21.00 | 6.80 | 7.30 | 7.05 | 7.04 | -0.38 | -5.13% | 0.34 | 214 | 1,036 | 1.60 | 0.92 | 0.02 | -0.05 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 22.00 | 5.95 | 6.40 | 6.18 | 6.21 | -0.26 | -4.02% | 0.28 | 209 | 1,262 | 1.20 | 0.89 | 0.03 | -0.06 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 23.00 | 5.10 | 5.40 | 5.25 | 5.31 | -0.22 | -3.98% | 0.23 | 240 | 4,748 | 1.15 | 0.85 | 0.04 | -0.07 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 23.50 | 4.45 | 5.15 | 4.80 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.02 | 0.83 | 0.05 | -0.08 | 5/4/2026 | 5/5/2026 2:59:01 PM EST |
| 24.00 | 4.30 | 4.65 | 4.48 | 4.60 | -0.15 | -3.16% | 0.19 | 330 | 2,104 | 1.18 | 0.80 | 0.05 | -0.08 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 24.50 | 3.90 | 4.30 | 4.10 | 4.15 | -0.20 | -4.60% | 0.17 | 23 | 21 | 1.14 | 0.78 | 0.06 | -0.09 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | 3.80 | -0.15 | -3.80% | 0.15 | 459 | 6,767 | 1.16 | 0.75 | 0.06 | -0.09 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 25.50 | 3.15 | 3.55 | 3.35 | 3.45 | -0.18 | -4.96% | 0.13 | 38 | 228 | 1.15 | 0.71 | 0.06 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 26.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.20 | -6.07% | 0.12 | 106 | 3,251 | 1.17 | 0.68 | 0.07 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 26.50 | 2.70 | 2.93 | 2.82 | 2.87 | -0.14 | -4.66% | 0.11 | 128 | 371 | 1.16 | 0.64 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 27.00 | 2.51 | 2.66 | 2.59 | 2.60 | -0.17 | -6.14% | 0.10 | 217 | 3,286 | 1.17 | 0.61 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 27.50 | 2.26 | 2.40 | 2.33 | 2.35 | -0.08 | -3.30% | 0.08 | 694 | 668 | 1.16 | 0.57 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 28.00 | 2.07 | 2.12 | 2.10 | 2.10 | -0.06 | -2.78% | 0.07 | 4,896 | 6,171 | 1.16 | 0.53 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 28.50 | 1.86 | 1.96 | 1.91 | 1.89 | -0.09 | -4.55% | 0.07 | 1,478 | 606 | 1.16 | 0.50 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 29.00 | 1.67 | 1.75 | 1.71 | 1.70 | -0.12 | -6.60% | 0.06 | 1,226 | 2,334 | 1.16 | 0.46 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 29.50 | 1.48 | 1.59 | 1.54 | 1.57 | -0.01 | -0.64% | 0.05 | 232 | 624 | 1.17 | 0.43 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 30.00 | 1.35 | 1.39 | 1.37 | 1.38 | -0.02 | -1.43% | 0.05 | 14,332 | 36,932 | 1.18 | 0.39 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 30.50 | 1.22 | 1.26 | 1.24 | 1.26 | 0.00 | 0.00% | 0.04 | 226 | 695 | 1.18 | 0.36 | 0.07 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 31.00 | 1.07 | 1.17 | 1.12 | 1.11 | +0.11 | +11.00% | 0.04 | 934 | 3,852 | 1.19 | 0.33 | 0.07 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 31.50 | 1.00 | 1.08 | 1.04 | 1.01 | 0.00 | 0.00% | 0.03 | 237 | 195 | 1.19 | 0.31 | 0.06 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 32.00 | 0.88 | 0.95 | 0.92 | 0.89 | +0.01 | +1.14% | 0.03 | 3,357 | 48,648 | 1.19 | 0.28 | 0.06 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 32.50 | 0.74 | 0.86 | 0.80 | 0.78 | -0.12 | -13.34% | 0.02 | 556 | 123 | 1.21 | 0.26 | 0.06 | -0.09 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 33.00 | 0.71 | 0.75 | 0.73 | 0.73 | 0.00 | 0.00% | 0.02 | 591 | 2,692 | 1.22 | 0.23 | 0.05 | -0.09 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 33.50 | 0.58 | 0.71 | 0.65 | 0.63 | -0.03 | -4.55% | 0.02 | 13 | 487 | 1.23 | 0.21 | 0.05 | -0.08 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 34.00 | 0.58 | 0.64 | 0.61 | 0.60 | 0.00 | 0.00% | 0.02 | 117 | 1,672 | 1.23 | 0.20 | 0.05 | -0.08 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 34.50 | 0.44 | 0.59 | 0.52 | 0.52 | -0.05 | -8.78% | 0.02 | 25 | 236 | 1.25 | 0.18 | 0.05 | -0.08 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 35.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.03 | +6.53% | 0.01 | 2,583 | 18,505 | 1.24 | 0.16 | 0.04 | -0.07 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 36.00 | 0.32 | 0.45 | 0.39 | 0.41 | +0.02 | +5.13% | 0.01 | 2,173 | 2,182 | 1.26 | 0.14 | 0.04 | -0.06 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 37.00 | 0.32 | 0.37 | 0.35 | 0.31 | -0.02 | -6.07% | 0.01 | 717 | 5,021 | 1.24 | 0.12 | 0.03 | -0.06 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 38.00 | 0.26 | 0.33 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 1,340 | 4,010 | 1.29 | 0.10 | 0.03 | -0.05 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 39.00 | 0.20 | 0.24 | 0.22 | 0.23 | +0.01 | +4.55% | 0.01 | 12 | 2,293 | 1.34 | 0.08 | 0.02 | -0.05 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 40.00 | 0.20 | 0.21 | 0.21 | 0.20 | +0.01 | +5.27% | 0.01 | 2,374 | 21,073 | 1.35 | 0.07 | 0.02 | -0.04 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 41.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 21 | 1,090 | 1.37 | 0.06 | 0.02 | -0.04 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 42.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 665 | 3,172 | 1.41 | 0.05 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 43.00 | 0.08 | 0.19 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 2,282 | 1.42 | 0.04 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 44.00 | 0.06 | 0.19 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,346 | 1.46 | 0.04 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 45.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 4,647 | 10,390 | 1.50 | 0.03 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 46.00 | 0.03 | 0.18 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 23 | 769 | 1.48 | 0.03 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 47.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 11 | 1,155 | 1.48 | 0.03 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 48.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 1,073 | 1.72 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 49.00 | 0.04 | 0.13 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 17 | 1,126 | 1.59 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 50.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 186 | 18,659 | 1.63 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 36 | 3,262 | 1.81 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 423 | 14,631 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 243 | 3,429 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 2,948 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 885 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 2,223 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 653 | 2.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 2:59:01 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,800 | 2.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 2:59:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,576 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 2:59:01 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 2:59:01 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 2:59:01 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:01 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 2:59:01 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,856 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,872 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 2:59:01 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 200 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 3,479 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 136 | 3.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 2:59:01 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 4.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 2:59:01 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 7,499 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 2:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 133 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 13.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 315 | 2.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 2:59:01 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1,001 | 889 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 205 | 11,847 | 1.68 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 523 | 1.81 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 17.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 1,122 | 1.63 | -0.02 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 18.00 | 0.03 | 0.13 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 66 | 4,364 | 1.42 | -0.03 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 19.00 | 0.09 | 0.14 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 34 | 2,168 | 1.36 | -0.04 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 20.00 | 0.15 | 0.22 | 0.19 | 0.22 | +0.06 | +37.50% | 0.01 | 3,058 | 32,212 | 1.34 | -0.05 | 0.02 | -0.04 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 21.00 | 0.23 | 0.27 | 0.25 | 0.24 | +0.03 | +14.29% | 0.01 | 455 | 18,395 | 1.27 | -0.08 | 0.02 | -0.05 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 22.00 | 0.34 | 0.38 | 0.36 | 0.35 | +0.01 | +2.95% | 0.02 | 874 | 3,005 | 1.25 | -0.11 | 0.03 | -0.06 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 23.00 | 0.50 | 0.53 | 0.52 | 0.50 | +0.01 | +2.05% | 0.02 | 1,314 | 5,393 | 1.21 | -0.15 | 0.04 | -0.07 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 23.50 | 0.57 | 0.64 | 0.61 | 0.57 | +0.01 | +1.79% | 0.03 | 53 | 263 | 1.22 | -0.17 | 0.05 | -0.08 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 24.00 | 0.71 | 0.75 | 0.73 | 0.72 | +0.03 | +4.35% | 0.03 | 588 | 2,700 | 1.20 | -0.20 | 0.05 | -0.08 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 24.50 | 0.77 | 0.89 | 0.83 | 0.81 | +0.03 | +3.85% | 0.03 | 112 | 192 | 1.21 | -0.22 | 0.06 | -0.09 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 25.00 | 1.02 | 1.03 | 1.03 | 1.02 | +0.07 | +7.37% | 0.04 | 768 | 9,964 | 1.21 | -0.25 | 0.06 | -0.09 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 25.50 | 1.13 | 1.25 | 1.19 | 1.10 | +0.03 | +2.81% | 0.05 | 77 | 869 | 1.20 | -0.29 | 0.06 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 26.00 | 1.33 | 1.42 | 1.38 | 1.37 | +0.08 | +6.21% | 0.05 | 448 | 1,978 | 1.20 | -0.32 | 0.07 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 26.50 | 1.51 | 1.64 | 1.58 | 1.56 | +0.13 | +9.10% | 0.06 | 113 | 397 | 1.19 | -0.36 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 27.00 | 1.80 | 1.85 | 1.83 | 1.78 | +0.13 | +7.88% | 0.07 | 564 | 2,068 | 1.20 | -0.39 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 27.50 | 2.09 | 2.12 | 2.11 | 2.12 | +0.16 | +8.17% | 0.08 | 610 | 285 | 1.19 | -0.43 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 28.00 | 2.32 | 2.40 | 2.36 | 2.34 | +0.13 | +5.89% | 0.08 | 3,898 | 8,565 | 1.19 | -0.47 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 28.50 | 2.58 | 2.70 | 2.64 | 2.58 | +0.11 | +4.46% | 0.09 | 140 | 131 | 1.19 | -0.50 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 29.00 | 2.88 | 3.05 | 2.97 | 2.89 | +0.13 | +4.71% | 0.10 | 121 | 885 | 1.19 | -0.54 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 29.50 | 3.10 | 3.35 | 3.23 | 3.15 | -0.15 | -4.55% | 0.11 | 36 | 1,770 | 1.20 | -0.57 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 30.00 | 3.50 | 3.75 | 3.63 | 3.60 | +0.20 | +5.89% | 0.12 | 50 | 6,481 | 1.19 | -0.61 | 0.07 | -0.11 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 30.50 | 3.80 | 4.10 | 3.95 | 3.84 | +0.13 | +3.51% | 0.13 | 12 | 1,284 | 1.19 | -0.64 | 0.07 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 31.00 | 4.20 | 4.45 | 4.33 | 4.22 | +0.21 | +5.24% | 0.14 | 12 | 113 | 1.20 | -0.67 | 0.07 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 31.50 | 4.55 | 4.85 | 4.70 | 4.62 | +0.13 | +2.90% | 0.15 | 12 | 33 | 1.22 | -0.69 | 0.06 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 32.00 | 4.90 | 5.30 | 5.10 | 5.05 | +0.29 | +6.10% | 0.16 | 180 | 7,352 | 1.23 | -0.72 | 0.06 | -0.10 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 32.50 | 5.00 | 6.05 | 5.53 | 5.33 | +0.07 | +1.34% | 0.17 | 4 | 28 | 1.27 | -0.74 | 0.06 | -0.09 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 33.00 | 5.80 | 6.10 | 5.95 | 6.00 | +0.25 | +4.35% | 0.18 | 12 | 123 | 1.29 | -0.77 | 0.05 | -0.09 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 33.50 | 5.80 | 6.95 | 6.38 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.27 | -0.79 | 0.05 | -0.08 | 5/4/2026 | 5/5/2026 2:59:01 PM EST |
| 34.00 | 6.45 | 7.00 | 6.73 | 7.29 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.19 | -0.80 | 0.05 | -0.08 | 4/30/2026 | 5/5/2026 2:59:01 PM EST |
| 34.50 | 6.75 | 7.85 | 7.30 | 7.16 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.29 | -0.82 | 0.05 | -0.08 | 4/27/2026 | 5/5/2026 2:59:01 PM EST |
| 35.00 | 7.75 | 7.90 | 7.83 | 7.60 | +0.30 | +4.11% | 0.22 | 10 | 10,015 | 1.28 | -0.84 | 0.04 | -0.07 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 36.00 | 8.25 | 9.15 | 8.70 | % | 0.24 | 0 | 0 | 1.39 | -0.86 | 0.04 | -0.06 | 5/5/2026 2:59:01 PM EST | |||
| 37.00 | 9.15 | 9.75 | 9.45 | 9.37 | -0.45 | -4.59% | 0.26 | 5 | 6,416 | 1.58 | -0.88 | 0.03 | -0.06 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 38.00 | 10.20 | 10.70 | 10.45 | 10.60 | +0.29 | +2.82% | 0.27 | 3 | 321 | 1.63 | -0.90 | 0.03 | -0.05 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 39.00 | 11.10 | 11.65 | 11.38 | 11.66 | +1.52 | +14.99% | 0.29 | 14 | 232 | 1.67 | -0.92 | 0.02 | -0.05 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 40.00 | 12.05 | 12.65 | 12.35 | 12.34 | +0.27 | +2.24% | 0.31 | 2 | 4,087 | 1.71 | -0.93 | 0.02 | -0.04 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 41.00 | 12.55 | 13.95 | 13.25 | 13.20 | 0.00 | 0.00% | 0.32 | 0 | 339 | 2.12 | -0.94 | 0.02 | -0.04 | 5/1/2026 | 5/5/2026 2:59:01 PM EST |
| 42.00 | 14.05 | 14.60 | 14.33 | 14.17 | -0.04 | -0.29% | 0.34 | 4 | 2,772 | 1.86 | -0.95 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 43.00 | 15.00 | 15.60 | 15.30 | 15.20 | -0.20 | -1.30% | 0.36 | 1 | 608 | 1.88 | -0.96 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 2:59:01 PM EST |
| 44.00 | 15.75 | 16.95 | 16.35 | 15.27 | 0.00 | 0.00% | 0.37 | 0 | 83 | 2.36 | -0.96 | 0.01 | -0.03 | 4/27/2026 | 5/5/2026 2:59:01 PM EST |
| 45.00 | 17.00 | 17.55 | 17.28 | 16.00 | 0.00 | 0.00% | 0.38 | 0 | 216 | 1.96 | -0.97 | 0.01 | -0.02 | 4/22/2026 | 5/5/2026 2:59:01 PM EST |
| 46.00 | 17.95 | 18.55 | 18.25 | 21.70 | 0.00 | 0.00% | 0.40 | 0 | 262 | 2.09 | -0.97 | 0.01 | -0.02 | 4/9/2026 | 5/5/2026 2:59:01 PM EST |
| 47.00 | 18.65 | 19.95 | 19.30 | 25.51 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.58 | -0.97 | 0.01 | -0.02 | 3/31/2026 | 5/5/2026 2:59:01 PM EST |
| 48.00 | 19.70 | 20.95 | 20.33 | % | 0.42 | 0 | 0 | 2.65 | -0.99 | 0.00 | -0.01 | 5/5/2026 2:59:01 PM EST | |||
| 49.00 | 20.70 | 21.90 | 21.30 | 25.88 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.67 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 5/5/2026 2:59:01 PM EST |
| 50.00 | 21.70 | 22.85 | 22.28 | 28.50 | 0.00 | 0.00% | 0.45 | 0 | 10 | 2.68 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 5/5/2026 2:59:01 PM EST |
| 55.00 | 26.75 | 27.80 | 27.28 | 32.05 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.92 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 5/5/2026 2:59:01 PM EST |
| 60.00 | 31.70 | 32.85 | 32.28 | % | 0.54 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 65.00 | 36.65 | 37.80 | 37.23 | % | 0.57 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 70.00 | 41.75 | 42.80 | 42.28 | % | 0.60 | 0 | 800 | 3.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 75.00 | 46.20 | 48.50 | 47.35 | % | 0.63 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 80.00 | 51.20 | 53.50 | 52.35 | % | 0.65 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 85.00 | 56.20 | 58.50 | 57.35 | % | 0.67 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 90.00 | 61.20 | 63.50 | 62.35 | % | 0.69 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 95.00 | 66.20 | 68.50 | 67.35 | % | 0.71 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 100.00 | 71.20 | 73.50 | 72.35 | % | 0.72 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:01 PM EST | |||
| 105.00 | 76.20 | 78.50 | 77.35 | 77.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/5/2026 2:59:01 PM EST |