Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $32.00 as of 5/13/2026 8:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.55 | 27.95 | 27.25 | 29.49 | 0.00 | 0.00% | 5.45 | 0 | 3 | 9.85 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 10.00 | 21.50 | 23.25 | 22.38 | 22.61 | +4.67 | +26.04% | 2.24 | 2 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 11.00 | 20.35 | 22.15 | 21.25 | 21.15 | -3.00 | -12.43% | 1.93 | 1 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 12.00 | 19.55 | 20.85 | 20.20 | % | 1.68 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 13.00 | 17.55 | 20.55 | 19.05 | 19.65 | 0.00 | 0.00% | 1.47 | 0 | 11 | 5.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 14.00 | 17.25 | 19.10 | 18.18 | 13.60 | 0.00 | 0.00% | 1.30 | 0 | 4 | 4.62 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 4:00:05 PM EST |
| 15.00 | 16.60 | 17.85 | 17.23 | 7.87 | 0.00 | 0.00% | 1.15 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 4:00:05 PM EST |
| 16.00 | 15.60 | 16.85 | 16.23 | 16.45 | -0.55 | -3.24% | 1.01 | 2 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 17.00 | 14.65 | 15.85 | 15.25 | 16.78 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 18.00 | 13.75 | 14.85 | 14.30 | 14.40 | -0.80 | -5.27% | 0.79 | 203 | 27 | 3.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 18.50 | 13.15 | 14.40 | 13.78 | 15.20 | 0.00 | 0.00% | 0.74 | 0 | 114 | 3.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 19.00 | 12.70 | 13.55 | 13.13 | 13.21 | +4.69 | +55.05% | 0.69 | 132 | 20 | 2.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 19.50 | 12.15 | 13.35 | 12.75 | 8.07 | 0.00 | 0.00% | 0.65 | 0 | 21 | 3.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 4:00:05 PM EST |
| 20.00 | 11.60 | 12.85 | 12.23 | 13.80 | 0.00 | 0.00% | 0.61 | 0 | 74 | 2.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 20.50 | 11.20 | 12.60 | 11.90 | 11.78 | +0.68 | +6.13% | 0.58 | 26 | 14 | 3.03 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 21.00 | 10.60 | 11.70 | 11.15 | 11.35 | +0.72 | +6.78% | 0.53 | 136 | 36 | 2.50 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 21.50 | 10.15 | 11.20 | 10.68 | 10.82 | +0.67 | +6.61% | 0.50 | 12 | 47 | 2.39 | 0.99 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 22.00 | 9.70 | 10.85 | 10.28 | 10.50 | +0.92 | +9.61% | 0.47 | 4 | 18 | 2.44 | 0.99 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 22.50 | 9.25 | 10.40 | 9.83 | 9.27 | 0.00 | 0.00% | 0.44 | 0 | 22 | 2.38 | 0.99 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 23.00 | 8.65 | 9.70 | 9.18 | 9.48 | -2.41 | -20.27% | 0.40 | 6 | 17 | 2.09 | 0.98 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 23.50 | 8.25 | 9.40 | 8.83 | 8.30 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.18 | 0.98 | 0.01 | -0.02 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 24.00 | 7.80 | 8.55 | 8.18 | 8.30 | +0.50 | +6.41% | 0.34 | 148 | 82 | 1.75 | 0.97 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 24.50 | 7.25 | 8.40 | 7.83 | 7.85 | +0.69 | +9.64% | 0.32 | 26 | 65 | 1.97 | 0.97 | 0.02 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 25.00 | 6.75 | 7.60 | 7.18 | 7.35 | +0.60 | +8.89% | 0.29 | 148 | 393 | 1.61 | 0.96 | 0.02 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 25.50 | 6.30 | 7.15 | 6.73 | 6.93 | +0.64 | +10.18% | 0.26 | 11 | 73 | 1.57 | 0.95 | 0.02 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 26.00 | 5.85 | 6.65 | 6.25 | 6.43 | +0.69 | +12.03% | 0.24 | 52 | 319 | 1.48 | 0.92 | 0.03 | -0.04 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 26.50 | 5.45 | 5.95 | 5.70 | 5.95 | +0.76 | +14.65% | 0.22 | 22 | 130 | 1.65 | 0.90 | 0.04 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 27.00 | 4.95 | 5.75 | 5.35 | 5.43 | -0.25 | -4.41% | 0.20 | 54 | 434 | 1.37 | 0.89 | 0.04 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 27.50 | 4.50 | 5.35 | 4.93 | 5.10 | +0.46 | +9.92% | 0.18 | 20 | 200 | 0.90 | 0.88 | 0.05 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 28.00 | 4.05 | 4.90 | 4.48 | 4.60 | -0.50 | -9.81% | 0.16 | 86 | 1,354 | 0.90 | 0.85 | 0.05 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 28.50 | 3.70 | 4.50 | 4.10 | 4.30 | 0.00 | 0.00% | 0.14 | 22 | 110 | 0.94 | 0.83 | 0.06 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 29.00 | 3.30 | 3.70 | 3.50 | 3.78 | -0.54 | -12.50% | 0.12 | 259 | 819 | 0.80 | 0.80 | 0.07 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 29.50 | 3.05 | 3.40 | 3.23 | 3.45 | +0.57 | +19.80% | 0.11 | 33 | 215 | 0.85 | 0.76 | 0.08 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 30.00 | 2.64 | 3.00 | 2.82 | 2.77 | -0.68 | -19.71% | 0.09 | 394 | 1,081 | 0.84 | 0.72 | 0.08 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 30.50 | 2.35 | 2.61 | 2.48 | 2.47 | +0.22 | +9.78% | 0.08 | 30 | 410 | 0.82 | 0.67 | 0.09 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 31.00 | 2.05 | 2.28 | 2.17 | 2.29 | -0.52 | -18.51% | 0.07 | 56 | 352 | 0.82 | 0.62 | 0.09 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 31.50 | 1.84 | 2.01 | 1.93 | 2.31 | -0.14 | -5.72% | 0.06 | 96 | 148 | 0.83 | 0.58 | 0.10 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 32.00 | 1.60 | 1.72 | 1.66 | 1.65 | -0.55 | -25.00% | 0.05 | 442 | 1,619 | 0.83 | 0.53 | 0.10 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 32.50 | 1.38 | 1.49 | 1.44 | 1.45 | -0.50 | -25.65% | 0.04 | 830 | 320 | 0.83 | 0.48 | 0.10 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 33.00 | 1.18 | 1.31 | 1.25 | 1.24 | -0.49 | -28.33% | 0.04 | 504 | 631 | 0.83 | 0.43 | 0.09 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 33.50 | 1.01 | 1.09 | 1.05 | 1.04 | -0.42 | -28.77% | 0.03 | 10,200 | 458 | 0.82 | 0.39 | 0.09 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 34.00 | 0.86 | 0.95 | 0.91 | 0.92 | -0.38 | -29.24% | 0.03 | 1,142 | 1,097 | 0.83 | 0.35 | 0.09 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 34.50 | 0.73 | 0.80 | 0.77 | 0.77 | -0.43 | -35.84% | 0.02 | 147 | 1,318 | 0.83 | 0.31 | 0.08 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 35.00 | 0.62 | 0.71 | 0.67 | 0.65 | -0.30 | -31.58% | 0.02 | 877 | 2,667 | 0.85 | 0.28 | 0.08 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 35.50 | 0.52 | 0.59 | 0.56 | 0.59 | -0.16 | -21.34% | 0.02 | 60 | 566 | 0.84 | 0.24 | 0.07 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 36.00 | 0.44 | 0.50 | 0.47 | 0.45 | -0.25 | -35.72% | 0.01 | 11,560 | 1,321 | 0.85 | 0.21 | 0.07 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 36.50 | 0.37 | 0.44 | 0.41 | 0.46 | -0.12 | -20.69% | 0.01 | 147 | 840 | 0.86 | 0.19 | 0.06 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 37.00 | 0.29 | 0.36 | 0.33 | 0.34 | -0.18 | -34.62% | 0.01 | 375 | 870 | 0.85 | 0.16 | 0.06 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 37.50 | 0.26 | 0.33 | 0.30 | 0.30 | -0.04 | -11.77% | 0.01 | 36 | 458 | 0.86 | 0.14 | 0.05 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 38.00 | 0.23 | 0.27 | 0.25 | 0.31 | -0.07 | -18.43% | 0.01 | 81 | 1,056 | 0.88 | 0.12 | 0.05 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 38.50 | 0.20 | 0.23 | 0.22 | 0.25 | -0.06 | -19.36% | 0.01 | 41 | 207 | 0.89 | 0.11 | 0.04 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 39.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.09 | -31.04% | 0.00 | 20 | 383 | 0.89 | 0.09 | 0.04 | -0.04 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 39.50 | 0.13 | 0.18 | 0.16 | 0.17 | -0.11 | -39.29% | 0.00 | 101 | 2 | 0.90 | 0.08 | 0.03 | -0.04 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 40.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 1,629 | 8,087 | 0.94 | 0.07 | 0.03 | -0.04 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 40.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 62 | 14 | 0.94 | 0.06 | 0.03 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 41.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 252 | 525 | 0.96 | 0.06 | 0.02 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 41.50 | 0.09 | 0.22 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.04 | 0.02 | -0.02 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 42.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 627 | 0.97 | 0.04 | 0.02 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.03 | 0.01 | -0.02 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 43.00 | 0.02 | 0.29 | 0.16 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 71 | 1.09 | 0.03 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 43.50 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.02 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 11 | 805 | 1.12 | 0.02 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 44.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.01 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 45.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 860 | 2,132 | 1.03 | 0.01 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 45.50 | 0.02 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.01 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.19 | 0.01 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 127 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 165 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,201 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 53 | 3.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 349 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 831 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 13 | 2,000 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 3,482 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.01 | 17 | 39 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 21.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 239 | 1.32 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 21.50 | 0.01 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 2 | 322 | 1.24 | -0.01 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 22.00 | 0.03 | 0.10 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 26 | 1,562 | 1.26 | -0.01 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.36 | -0.01 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.12 | -0.13 | -52.00% | 0.00 | 15 | 148 | 1.13 | -0.02 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.34 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/13/2026 4:00:05 PM EST |
| 24.00 | 0.03 | 0.08 | 0.06 | 0.15 | +0.07 | +87.50% | 0.00 | 14 | 355 | 0.95 | -0.03 | 0.01 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.18 | +0.09 | +100.00% | 0.00 | 3 | 132 | 1.19 | -0.03 | 0.02 | -0.02 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 36 | 914 | 0.95 | -0.04 | 0.02 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.33 | 0.17 | 0.15 | +0.03 | +25.00% | 0.01 | 3 | 39 | 1.23 | -0.05 | 0.02 | -0.03 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 26.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 447 | 738 | 0.92 | -0.08 | 0.03 | -0.04 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 26.50 | 0.06 | 0.19 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 138 | 68 | 0.82 | -0.10 | 0.04 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 27.00 | 0.20 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00% | 0.01 | 529 | 425 | 0.88 | -0.11 | 0.04 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 27.50 | 0.24 | 0.32 | 0.28 | 0.27 | +0.01 | +3.85% | 0.01 | 52 | 112 | 0.86 | -0.12 | 0.05 | -0.05 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 28.00 | 0.29 | 0.35 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 103 | 1,081 | 0.84 | -0.15 | 0.05 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 28.50 | 0.36 | 0.44 | 0.40 | 0.40 | +0.02 | +5.27% | 0.01 | 48 | 111 | 0.83 | -0.17 | 0.06 | -0.06 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 29.00 | 0.49 | 0.55 | 0.52 | 0.50 | +0.04 | +8.70% | 0.02 | 242 | 488 | 0.83 | -0.20 | 0.07 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 29.50 | 0.61 | 0.67 | 0.64 | 0.60 | -0.01 | -1.64% | 0.02 | 65 | 54 | 0.83 | -0.24 | 0.08 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 30.00 | 0.75 | 0.80 | 0.78 | 0.81 | +0.11 | +15.72% | 0.03 | 387 | 2,234 | 0.81 | -0.28 | 0.08 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 30.50 | 0.95 | 1.01 | 0.98 | 0.96 | +0.11 | +12.95% | 0.03 | 160 | 219 | 0.82 | -0.33 | 0.09 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 31.00 | 1.12 | 1.19 | 1.16 | 1.18 | +0.18 | +18.00% | 0.04 | 321 | 297 | 0.82 | -0.38 | 0.09 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 31.50 | 1.32 | 1.44 | 1.38 | 1.35 | +0.18 | +15.39% | 0.04 | 70 | 622 | 0.82 | -0.42 | 0.10 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 32.00 | 1.57 | 1.68 | 1.63 | 1.64 | +0.25 | +17.99% | 0.05 | 479 | 509 | 0.81 | -0.47 | 0.10 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 32.50 | 1.84 | 2.03 | 1.94 | 1.91 | +0.16 | +9.15% | 0.06 | 206 | 168 | 0.83 | -0.52 | 0.10 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 33.00 | 2.14 | 2.35 | 2.25 | 2.11 | +0.05 | +2.43% | 0.07 | 127 | 359 | 0.84 | -0.57 | 0.09 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 33.50 | 2.42 | 2.60 | 2.51 | 2.38 | +0.12 | +5.31% | 0.07 | 97 | 90 | 0.83 | -0.61 | 0.09 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 34.00 | 2.70 | 3.10 | 2.90 | 2.73 | +0.23 | +9.20% | 0.09 | 104 | 150 | 0.83 | -0.65 | 0.09 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 34.50 | 3.05 | 3.45 | 3.25 | 3.29 | +0.49 | +17.50% | 0.09 | 248 | 277 | 0.83 | -0.69 | 0.08 | -0.09 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 35.00 | 3.40 | 3.90 | 3.65 | 3.28 | -0.27 | -7.61% | 0.10 | 210 | 282 | 0.83 | -0.72 | 0.08 | -0.08 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 35.50 | 3.45 | 4.30 | 3.88 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.99 | -0.76 | 0.07 | -0.08 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 36.00 | 4.00 | 4.75 | 4.38 | 4.10 | -0.90 | -18.00% | 0.12 | 3 | 26 | 1.02 | -0.79 | 0.07 | -0.07 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 36.50 | 3.45 | 5.80 | 4.63 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 96 | 1.41 | -0.81 | 0.06 | -0.07 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 37.00 | 4.50 | 5.85 | 5.18 | 3.39 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.21 | -0.84 | 0.06 | -0.06 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 37.50 | 4.90 | 6.10 | 5.50 | 3.92 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.10 | -0.86 | 0.05 | -0.06 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 38.00 | 5.40 | 6.55 | 5.98 | 4.22 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.12 | -0.88 | 0.05 | -0.05 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 38.50 | 5.85 | 7.05 | 6.45 | % | 0.17 | 0 | 0 | 1.17 | -0.89 | 0.04 | -0.05 | 5/13/2026 4:00:05 PM EST | |||
| 39.00 | 6.40 | 7.60 | 7.00 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.26 | -0.91 | 0.04 | -0.04 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 39.50 | 6.85 | 8.00 | 7.43 | % | 0.19 | 0 | 0 | 1.23 | -0.92 | 0.03 | -0.04 | 5/13/2026 4:00:05 PM EST | |||
| 40.00 | 7.35 | 8.40 | 7.88 | 8.02 | +2.47 | +44.51% | 0.20 | 1 | 25 | 1.19 | -0.93 | 0.03 | -0.04 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 40.50 | 7.80 | 8.95 | 8.38 | % | 0.21 | 0 | 0 | 1.28 | -0.94 | 0.03 | -0.03 | 5/13/2026 4:00:05 PM EST | |||
| 41.00 | 8.30 | 9.45 | 8.88 | 7.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.33 | -0.94 | 0.02 | -0.03 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 41.50 | 8.75 | 9.95 | 9.35 | % | 0.23 | 0 | 0 | 1.37 | -0.96 | 0.02 | -0.02 | 5/13/2026 4:00:05 PM EST | |||
| 42.00 | 9.25 | 10.45 | 9.85 | % | 0.23 | 0 | 0 | 1.42 | -0.96 | 0.02 | -0.03 | 5/13/2026 4:00:05 PM EST | |||
| 42.50 | 9.75 | 11.00 | 10.38 | % | 0.24 | 0 | 0 | 1.36 | -0.97 | 0.01 | -0.02 | 5/13/2026 4:00:05 PM EST | |||
| 43.00 | 10.00 | 11.90 | 10.95 | % | 0.25 | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.02 | 5/13/2026 4:00:05 PM EST | |||
| 43.50 | 10.75 | 11.85 | 11.30 | % | 0.26 | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 44.00 | 11.20 | 12.35 | 11.78 | % | 0.27 | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 44.50 | 11.70 | 12.90 | 12.30 | % | 0.28 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 45.00 | 12.20 | 13.35 | 12.78 | 12.15 | 0.00 | 0.00% | 0.28 | 0 | 55 | 1.55 | -0.99 | 0.01 | -0.01 | 5/8/2026 | 5/13/2026 4:00:05 PM EST |
| 45.50 | 12.70 | 13.90 | 13.30 | % | 0.29 | 0 | 0 | 1.64 | -0.99 | 0.01 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 46.00 | 13.20 | 14.40 | 13.80 | 14.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.68 | -0.99 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 47.00 | 13.50 | 15.60 | 14.55 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 48.00 | 14.50 | 17.05 | 15.78 | 13.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:05 PM EST |
| 49.00 | 16.20 | 17.40 | 16.80 | 17.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 50.00 | 17.20 | 18.50 | 17.85 | 18.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:05 PM EST |
| 51.00 | 18.15 | 19.50 | 18.83 | 16.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 52.00 | 19.20 | 20.45 | 19.83 | 17.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |