Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.08 as of 5/15/2026 8:10:50 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 | 25.05 | 27.80 | 26.43 | % | 5.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 10.00 | 19.90 | 23.00 | 21.45 | % | 2.15 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 14.00 | 15.90 | 19.15 | 17.53 | % | 1.25 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 15.00 | 14.90 | 18.15 | 16.53 | 12.97 | 0.00 | 0.00% | 1.10 | 0 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:00 PM EST |
| 16.00 | 13.35 | 17.15 | 15.25 | 16.60 | 0.00 | 0.00% | 0.95 | 0 | 6 | 4.20 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 17.00 | 13.25 | 16.15 | 14.70 | 11.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:00 PM EST |
| 18.00 | 12.05 | 15.20 | 13.63 | 9.18 | 0.00 | 0.00% | 0.76 | 0 | 23 | 3.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 4:00:00 PM EST |
| 18.50 | 10.85 | 14.70 | 12.78 | 14.75 | 0.00 | 0.00% | 0.69 | 0 | 24 | 3.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 19.00 | 11.30 | 13.80 | 12.55 | 13.60 | 0.00 | 0.00% | 0.66 | 0 | 37 | 3.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 19.50 | 10.45 | 13.65 | 12.05 | 13.37 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:00 PM EST |
| 20.00 | 10.60 | 13.20 | 11.90 | 13.20 | 0.00 | 0.00% | 0.59 | 0 | 25 | 3.11 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 20.50 | 10.05 | 12.65 | 11.35 | 11.92 | 0.00 | 0.00% | 0.55 | 0 | 7 | 3.00 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/15/2026 4:00:00 PM EST |
| 21.00 | 8.80 | 11.55 | 10.18 | 11.60 | 0.00 | 0.00% | 0.48 | 0 | 33 | 2.46 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 21.50 | 9.10 | 11.70 | 10.40 | 11.00 | 0.00 | 0.00% | 0.48 | 0 | 7 | 2.77 | 0.99 | 0.01 | -0.02 | 5/6/2026 | 5/15/2026 4:00:00 PM EST |
| 22.00 | 8.55 | 11.20 | 9.88 | 10.50 | 0.00 | 0.00% | 0.45 | 0 | 29 | 2.69 | 0.98 | 0.01 | -0.02 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 22.50 | 7.70 | 10.70 | 9.20 | 11.04 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.58 | 0.98 | 0.01 | -0.02 | 5/8/2026 | 5/15/2026 4:00:00 PM EST |
| 23.00 | 7.55 | 8.60 | 8.08 | 8.20 | -3.42 | -29.44% | 0.35 | 1 | 231 | 2.00 | 0.97 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 23.50 | 6.50 | 8.30 | 7.40 | 9.25 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.03 | 0.95 | 0.02 | -0.03 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 24.00 | 5.75 | 8.15 | 6.95 | 7.55 | -2.45 | -24.50% | 0.29 | 1 | 78 | 1.61 | 0.95 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 24.50 | 5.45 | 7.85 | 6.65 | 6.98 | -3.62 | -34.16% | 0.27 | 100 | 49 | 1.62 | 0.95 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 25.00 | 5.70 | 6.90 | 6.30 | 7.88 | 0.00 | 0.00% | 0.25 | 0 | 388 | 1.28 | 0.92 | 0.03 | -0.04 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 25.50 | 5.20 | 6.20 | 5.70 | 5.80 | -1.30 | -18.31% | 0.22 | 4 | 14 | 1.06 | 0.90 | 0.03 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 26.00 | 4.85 | 5.80 | 5.33 | 5.51 | -2.04 | -27.02% | 0.21 | 12 | 314 | 1.06 | 0.89 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 26.50 | 4.10 | 5.80 | 4.95 | 4.80 | -1.30 | -21.32% | 0.19 | 1 | 102 | 1.28 | 0.87 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 27.00 | 3.85 | 5.30 | 4.58 | 4.52 | -2.24 | -33.14% | 0.17 | 1 | 220 | 1.20 | 0.85 | 0.05 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 27.50 | 3.65 | 4.85 | 4.25 | 4.15 | -2.14 | -34.03% | 0.15 | 4 | 121 | 1.14 | 0.82 | 0.06 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 28.00 | 3.15 | 4.20 | 3.68 | 4.00 | -1.22 | -23.38% | 0.13 | 23 | 811 | 1.00 | 0.79 | 0.06 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 28.50 | 2.65 | 3.75 | 3.20 | 3.50 | -1.42 | -28.87% | 0.11 | 33 | 164 | 0.99 | 0.76 | 0.07 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 29.00 | 2.63 | 3.45 | 3.04 | 3.04 | -1.36 | -30.91% | 0.10 | 12 | 299 | 0.70 | 0.73 | 0.08 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 29.50 | 2.45 | 3.05 | 2.75 | 2.67 | -0.77 | -22.39% | 0.09 | 127 | 2 | 0.74 | 0.69 | 0.08 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 30.00 | 2.14 | 2.47 | 2.31 | 2.34 | -1.51 | -39.23% | 0.08 | 456 | 1,845 | 0.67 | 0.65 | 0.09 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 30.50 | 1.80 | 2.06 | 1.93 | 2.04 | -1.34 | -39.65% | 0.06 | 97 | 23 | 0.64 | 0.60 | 0.09 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 31.00 | 1.70 | 1.81 | 1.76 | 1.75 | -1.28 | -42.25% | 0.06 | 466 | 952 | 0.67 | 0.55 | 0.10 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 31.50 | 1.45 | 1.59 | 1.52 | 1.63 | -1.13 | -40.95% | 0.05 | 196 | 315 | 0.67 | 0.50 | 0.10 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 32.00 | 1.10 | 1.38 | 1.24 | 1.29 | -1.29 | -50.00% | 0.04 | 201 | 1,238 | 0.64 | 0.46 | 0.10 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 32.50 | 1.07 | 1.21 | 1.14 | 1.15 | -1.10 | -48.89% | 0.04 | 688 | 412 | 0.68 | 0.41 | 0.09 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 33.00 | 0.95 | 1.03 | 0.99 | 0.98 | -1.08 | -52.43% | 0.03 | 1,400 | 2,922 | 0.69 | 0.37 | 0.09 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 33.50 | 0.82 | 0.88 | 0.85 | 0.83 | -0.93 | -52.85% | 0.03 | 104 | 528 | 0.69 | 0.33 | 0.09 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 34.00 | 0.66 | 0.76 | 0.71 | 0.67 | -0.99 | -59.64% | 0.02 | 201 | 1,068 | 0.69 | 0.30 | 0.08 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 34.50 | 0.57 | 0.66 | 0.62 | 0.59 | -0.77 | -56.62% | 0.02 | 37 | 313 | 0.70 | 0.27 | 0.07 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 35.00 | 0.50 | 0.55 | 0.53 | 0.54 | -0.76 | -58.47% | 0.02 | 552 | 2,273 | 0.70 | 0.24 | 0.07 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 35.50 | 0.42 | 0.48 | 0.45 | 0.48 | -0.59 | -55.14% | 0.01 | 107 | 273 | 0.71 | 0.22 | 0.06 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 36.00 | 0.36 | 0.51 | 0.44 | 0.35 | -0.66 | -65.35% | 0.01 | 477 | 684 | 0.75 | 0.19 | 0.06 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 36.50 | 0.29 | 0.45 | 0.37 | 0.37 | -0.51 | -57.96% | 0.01 | 13 | 162 | 0.75 | 0.17 | 0.05 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 37.00 | 0.18 | 0.36 | 0.27 | 0.28 | -0.47 | -62.67% | 0.01 | 73 | 466 | 0.72 | 0.16 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 37.50 | 0.22 | 0.36 | 0.29 | 0.29 | -0.35 | -54.69% | 0.01 | 3 | 168 | 0.77 | 0.14 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 38.00 | 0.21 | 0.31 | 0.26 | 0.23 | -0.35 | -60.35% | 0.01 | 65 | 622 | 0.79 | 0.12 | 0.04 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 38.50 | 0.01 | 0.26 | 0.14 | 0.23 | -0.35 | -60.35% | 0.00 | 8 | 78 | 0.64 | 0.12 | 0.04 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 39.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.25 | -58.14% | 0.00 | 344 | 819 | 0.79 | 0.10 | 0.03 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 39.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.25 | -64.11% | 0.00 | 623 | 3,450 | 0.81 | 0.08 | 0.03 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 40.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 41.00 | 0.07 | 0.18 | 0.13 | 0.16 | -0.15 | -48.39% | 0.00 | 115 | 452 | 0.84 | 0.06 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 41.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | 0.08 | 0.17 | 0.13 | 0.09 | -0.14 | -60.87% | 0.00 | 2 | 233 | 0.90 | 0.05 | 0.02 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 42.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.11 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 43.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | 0.00 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.36 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 45.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 148 | 2,259 | 0.91 | 0.01 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.45 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 47.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.22 | -81.49% | 0.00 | 10 | 10 | 1.02 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 607 | 2.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 10,507 | 705 | 1.17 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 20.50 | 0.01 | 0.32 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.25 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 104 | 1.17 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 21.50 | 0.01 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | -0.01 | 0.01 | -0.02 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 22.00 | 0.05 | 0.17 | 0.11 | 0.11 | +0.06 | +120.00% | 0.01 | 7 | 140 | 1.06 | -0.02 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.39 | 0.20 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 151 | 1.38 | -0.02 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 754 | 1.18 | -0.03 | 0.01 | -0.02 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 23.50 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 111 | 0.86 | -0.05 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 5 | 744 | 0.96 | -0.05 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.32 | 0.16 | 0.19 | +0.10 | +111.12% | 0.01 | 25 | 251 | 1.05 | -0.05 | 0.02 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 25.00 | 0.13 | 0.20 | 0.17 | 0.20 | +0.05 | +33.34% | 0.01 | 64 | 562 | 0.82 | -0.08 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 25.50 | 0.01 | 0.28 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.67 | -0.10 | 0.03 | -0.05 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 26.00 | 0.22 | 0.27 | 0.25 | 0.24 | +0.04 | +20.00% | 0.01 | 147 | 158 | 0.78 | -0.11 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 26.50 | 0.19 | 0.33 | 0.26 | 0.28 | +0.06 | +27.28% | 0.01 | 4 | 768 | 0.73 | -0.13 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 27.00 | 0.34 | 0.43 | 0.39 | 0.35 | +0.07 | +25.00% | 0.01 | 453 | 201 | 0.77 | -0.15 | 0.05 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 27.50 | 0.27 | 0.48 | 0.38 | 0.45 | +0.11 | +32.36% | 0.01 | 136 | 171 | 0.69 | -0.18 | 0.06 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 28.00 | 0.45 | 0.59 | 0.52 | 0.55 | +0.09 | +19.57% | 0.02 | 134 | 467 | 0.72 | -0.21 | 0.06 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 28.50 | 0.43 | 0.71 | 0.57 | 0.66 | +0.21 | +46.67% | 0.02 | 49 | 703 | 0.68 | -0.24 | 0.07 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 29.00 | 0.69 | 0.88 | 0.79 | 0.80 | +0.18 | +29.04% | 0.03 | 45 | 231 | 0.71 | -0.27 | 0.08 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 29.50 | 0.91 | 1.03 | 0.97 | 1.00 | +0.24 | +31.58% | 0.03 | 89 | 572 | 0.72 | -0.31 | 0.08 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 30.00 | 1.07 | 1.20 | 1.14 | 1.15 | +0.30 | +35.30% | 0.04 | 294 | 464 | 0.71 | -0.35 | 0.09 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 30.50 | 1.30 | 1.49 | 1.40 | 1.39 | +0.54 | +63.53% | 0.05 | 424 | 33 | 0.72 | -0.40 | 0.09 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 31.00 | 1.52 | 1.71 | 1.62 | 1.63 | +0.38 | +30.40% | 0.05 | 254 | 254 | 0.71 | -0.45 | 0.10 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 31.50 | 1.68 | 2.00 | 1.84 | 1.86 | +0.71 | +61.74% | 0.06 | 41 | 220 | 0.70 | -0.50 | 0.10 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 32.00 | 1.90 | 2.30 | 2.10 | 2.12 | +0.52 | +32.50% | 0.07 | 87 | 1,597 | 0.68 | -0.54 | 0.10 | -0.07 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 32.50 | 2.22 | 2.64 | 2.43 | 2.49 | +0.49 | +24.50% | 0.07 | 15 | 575 | 0.69 | -0.59 | 0.09 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 33.00 | 2.54 | 3.10 | 2.82 | 2.80 | +0.45 | +19.15% | 0.09 | 30 | 371 | 0.72 | -0.63 | 0.09 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 33.50 | 3.00 | 3.65 | 3.33 | 3.14 | +0.94 | +42.73% | 0.10 | 7 | 160 | 0.78 | -0.67 | 0.09 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 34.00 | 2.97 | 4.00 | 3.49 | 3.70 | +1.20 | +48.00% | 0.10 | 19 | 60 | 0.93 | -0.70 | 0.08 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 34.50 | 2.33 | 4.60 | 3.47 | 4.01 | +1.31 | +48.52% | 0.10 | 1 | 14 | 1.03 | -0.73 | 0.07 | -0.06 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 35.00 | 2.98 | 5.25 | 4.12 | 4.40 | +0.60 | +15.79% | 0.12 | 23 | 124 | 1.40 | -0.76 | 0.07 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 35.50 | 3.60 | 6.05 | 4.83 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 169 | 1.36 | -0.78 | 0.06 | -0.05 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 36.00 | 4.65 | 6.05 | 5.35 | 5.22 | +1.22 | +30.50% | 0.15 | 6 | 22 | 1.18 | -0.81 | 0.06 | -0.05 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 36.50 | 3.75 | 7.05 | 5.40 | 5.25 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.74 | -0.83 | 0.05 | -0.05 | 5/13/2026 | 5/15/2026 4:00:00 PM EST |
| 37.00 | 4.95 | 7.20 | 6.08 | 6.09 | +1.14 | +23.03% | 0.16 | 3 | 54 | 1.41 | -0.84 | 0.05 | -0.04 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 37.50 | 6.20 | 7.90 | 7.05 | 5.25 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.83 | -0.86 | 0.05 | -0.04 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 38.00 | 5.10 | 8.40 | 6.75 | 6.17 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.86 | -0.88 | 0.04 | -0.04 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 38.50 | 6.35 | 8.90 | 7.63 | % | 0.20 | 0 | 0 | 1.68 | -0.88 | 0.04 | -0.04 | 5/15/2026 4:00:00 PM EST | |||
| 39.00 | 6.80 | 9.05 | 7.93 | % | 0.20 | 0 | 0 | 1.49 | -0.90 | 0.03 | -0.03 | 5/15/2026 4:00:00 PM EST | |||
| 39.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 8.05 | 9.80 | 8.93 | 8.98 | +2.18 | +32.06% | 0.22 | 33 | 121 | 1.44 | -0.92 | 0.03 | -0.03 | 5/15/2026 | 5/15/2026 4:00:00 PM EST |
| 40.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 41.00 | 8.75 | 10.75 | 9.75 | 8.90 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.49 | -0.94 | 0.02 | -0.02 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 41.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | 10.05 | 11.85 | 10.95 | 9.83 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.63 | -0.95 | 0.02 | -0.02 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 42.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | 10.25 | 13.25 | 11.75 | % | 0.27 | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.01 | 5/15/2026 4:00:00 PM EST | |||
| 43.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | 11.45 | 13.95 | 12.70 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.84 | -0.98 | 0.01 | -0.01 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 45.00 | 12.65 | 14.75 | 13.70 | 12.45 | 0.00 | 0.00% | 0.30 | 0 | 33 | 1.79 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 46.00 | 12.95 | 16.70 | 14.83 | 14.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.38 | -0.99 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 47.00 | 14.45 | 16.90 | 15.68 | 14.36 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.02 | -0.99 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:00 PM EST |
| 48.00 | 15.45 | 17.90 | 16.68 | 16.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:00 PM EST |
| 49.00 | 16.45 | 19.10 | 17.78 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 50.00 | 17.40 | 20.10 | 18.75 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 51.00 | 17.90 | 21.80 | 19.85 | % | 0.39 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST | |||
| 52.00 | 18.90 | 22.80 | 20.85 | % | 0.40 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:00 PM EST |