Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $35.22 as of 5/26/2026 5:08:39 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 | 31.50 | 32.50 | 32.00 | 28.52 | 0.00 | 0.00% | 6.40 | 0 | 1 | 8.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:58 PM EST |
| 10.00 | 26.40 | 27.50 | 26.95 | 25.35 | 0.00 | 0.00% | 2.69 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 14.00 | 22.70 | 23.95 | 23.33 | 20.07 | 0.00 | 0.00% | 1.67 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:58 PM EST |
| 15.00 | 21.65 | 22.90 | 22.28 | 18.97 | 0.00 | 0.00% | 1.49 | 0 | 4 | 4.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:58 PM EST |
| 16.00 | 20.60 | 21.95 | 21.28 | 19.40 | 0.00 | 0.00% | 1.33 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 17.00 | 19.65 | 21.10 | 20.38 | 20.50 | +2.08 | +11.30% | 1.20 | 2 | 15 | 3.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 18.00 | 18.70 | 20.15 | 19.43 | 19.60 | +3.75 | +23.66% | 1.08 | 2 | 11 | 3.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 18.50 | 17.95 | 19.60 | 18.78 | 16.92 | 0.00 | 0.00% | 1.02 | 0 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 19.00 | 17.65 | 19.20 | 18.43 | 14.55 | 0.00 | 0.00% | 0.97 | 0 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:58 PM EST |
| 19.50 | 17.10 | 18.50 | 17.80 | 15.72 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 20.00 | 16.65 | 17.55 | 17.10 | 13.85 | 0.00 | 0.00% | 0.86 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:58 PM EST |
| 20.50 | 15.95 | 17.65 | 16.80 | 14.40 | 0.00 | 0.00% | 0.82 | 0 | 21 | 3.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 21.00 | 15.65 | 16.60 | 16.13 | 16.22 | +3.66 | +29.14% | 0.77 | 4 | 106 | 3.05 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 21.50 | 15.20 | 16.65 | 15.93 | 11.60 | 0.00 | 0.00% | 0.74 | 0 | 17 | 2.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:58 PM EST |
| 22.00 | 14.65 | 15.85 | 15.25 | 11.12 | 0.00 | 0.00% | 0.69 | 0 | 19 | 3.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:58 PM EST |
| 22.50 | 14.20 | 15.35 | 14.78 | 11.45 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:58 PM EST |
| 23.00 | 13.65 | 14.70 | 14.18 | 13.36 | +2.96 | +28.47% | 0.62 | 1 | 28 | 2.56 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 23.50 | 13.25 | 14.50 | 13.88 | 6.90 | 0.00 | 0.00% | 0.59 | 0 | 34 | 2.42 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/26/2026 2:58:58 PM EST |
| 24.00 | 12.75 | 13.70 | 13.23 | 13.60 | +2.18 | +19.09% | 0.55 | 10 | 146 | 2.38 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 24.50 | 12.25 | 13.75 | 13.00 | 6.80 | 0.00 | 0.00% | 0.53 | 0 | 8 | 2.43 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/26/2026 2:58:58 PM EST |
| 25.00 | 11.75 | 13.10 | 12.43 | 11.50 | +1.20 | +11.65% | 0.50 | 6 | 124 | 2.25 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 25.50 | 10.95 | 12.70 | 11.83 | 9.80 | 0.00 | 0.00% | 0.46 | 0 | 19 | 2.26 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 26.00 | 10.80 | 12.15 | 11.48 | 9.30 | 0.00 | 0.00% | 0.44 | 0 | 43 | 2.17 | 0.98 | 0.01 | -0.02 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 26.50 | 10.25 | 11.25 | 10.75 | 10.84 | +3.79 | +53.76% | 0.41 | 2 | 91 | 1.96 | 0.97 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 27.00 | 9.85 | 10.55 | 10.20 | 10.00 | +1.28 | +14.68% | 0.38 | 7 | 148 | 1.84 | 0.97 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 27.50 | 9.35 | 10.70 | 10.03 | 10.10 | +2.51 | +33.07% | 0.36 | 7 | 159 | 1.92 | 0.96 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 28.00 | 8.80 | 9.55 | 9.18 | 9.70 | +2.22 | +29.68% | 0.33 | 25 | 275 | 1.47 | 0.95 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 28.50 | 8.35 | 9.05 | 8.70 | 8.93 | +1.78 | +24.90% | 0.31 | 24 | 260 | 1.53 | 0.95 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 29.00 | 7.85 | 8.80 | 8.33 | 8.40 | +1.60 | +23.53% | 0.29 | 11 | 421 | 1.16 | 0.94 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 29.50 | 7.10 | 8.65 | 7.88 | 7.23 | +1.39 | +23.81% | 0.27 | 2 | 59 | 1.67 | 0.93 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 30.00 | 7.00 | 7.60 | 7.30 | 7.22 | +1.47 | +25.57% | 0.24 | 85 | 1,988 | 1.28 | 0.92 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 30.50 | 6.55 | 7.25 | 6.90 | 7.12 | +2.47 | +53.12% | 0.23 | 7 | 101 | 1.38 | 0.91 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 31.00 | 6.05 | 6.50 | 6.28 | 6.33 | +1.33 | +26.60% | 0.20 | 19 | 231 | 0.99 | 0.90 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 31.50 | 5.55 | 6.25 | 5.90 | 5.88 | +1.23 | +26.46% | 0.19 | 21 | 525 | 1.11 | 0.88 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 32.00 | 5.20 | 5.55 | 5.38 | 5.85 | +1.68 | +40.29% | 0.17 | 597 | 623 | 0.97 | 0.87 | 0.04 | -0.06 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 32.50 | 4.80 | 5.15 | 4.98 | 5.04 | +1.21 | +31.60% | 0.15 | 156 | 480 | 0.90 | 0.85 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 33.00 | 4.30 | 4.80 | 4.55 | 4.70 | +1.25 | +36.24% | 0.14 | 605 | 948 | 0.82 | 0.82 | 0.05 | -0.07 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 33.50 | 3.90 | 4.70 | 4.30 | 4.75 | +1.46 | +44.38% | 0.13 | 58 | 506 | 0.90 | 0.79 | 0.05 | -0.08 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 34.00 | 3.65 | 4.20 | 3.93 | 3.99 | +1.01 | +33.90% | 0.12 | 97 | 807 | 0.88 | 0.76 | 0.06 | -0.08 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 34.50 | 3.30 | 3.65 | 3.48 | 3.65 | +0.98 | +36.71% | 0.10 | 92 | 568 | 0.86 | 0.73 | 0.06 | -0.09 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 35.00 | 3.05 | 3.20 | 3.13 | 3.06 | +0.69 | +29.12% | 0.09 | 474 | 2,851 | 0.84 | 0.69 | 0.07 | -0.10 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 35.50 | 2.78 | 2.91 | 2.85 | 2.87 | +0.70 | +32.26% | 0.08 | 300 | 565 | 0.85 | 0.65 | 0.07 | -0.10 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 36.00 | 2.49 | 2.60 | 2.55 | 2.55 | +0.62 | +32.13% | 0.07 | 928 | 3,134 | 0.87 | 0.62 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 36.50 | 2.28 | 2.39 | 2.34 | 2.38 | +0.77 | +47.83% | 0.06 | 867 | 405 | 0.87 | 0.58 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 37.00 | 2.03 | 2.10 | 2.07 | 2.06 | +0.54 | +35.53% | 0.06 | 2,616 | 1,290 | 0.87 | 0.54 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 37.50 | 1.81 | 1.96 | 1.89 | 1.92 | +0.69 | +56.10% | 0.05 | 361 | 356 | 0.88 | 0.50 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 38.00 | 1.62 | 1.76 | 1.69 | 1.72 | +0.51 | +42.15% | 0.04 | 1,288 | 918 | 0.88 | 0.47 | 0.07 | -0.12 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 39.00 | 1.30 | 1.36 | 1.33 | 1.42 | +0.44 | +44.90% | 0.03 | 666 | 434 | 0.88 | 0.40 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 40.00 | 1.02 | 1.07 | 1.05 | 1.05 | +0.33 | +45.84% | 0.03 | 7,376 | 2,149 | 0.89 | 0.34 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 41.00 | 0.82 | 0.86 | 0.84 | 0.83 | +0.28 | +50.91% | 0.02 | 398 | 292 | 0.91 | 0.28 | 0.06 | -0.10 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 42.00 | 0.64 | 0.72 | 0.68 | 0.73 | +0.23 | +46.00% | 0.02 | 815 | 768 | 0.93 | 0.24 | 0.06 | -0.09 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 43.00 | 0.52 | 0.56 | 0.54 | 0.52 | +0.14 | +36.85% | 0.01 | 660 | 375 | 0.93 | 0.19 | 0.05 | -0.08 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 44.00 | 0.40 | 0.52 | 0.46 | 0.47 | +0.17 | +56.67% | 0.01 | 293 | 32 | 0.97 | 0.16 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 45.00 | 0.33 | 0.36 | 0.35 | 0.33 | +0.11 | +50.00% | 0.01 | 1,253 | 1,984 | 0.98 | 0.13 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 46.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.10 | +55.56% | 0.01 | 88 | 22 | 0.98 | 0.11 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 47.00 | 0.19 | 0.29 | 0.24 | 0.29 | +0.09 | +45.00% | 0.01 | 126 | 45 | 1.01 | 0.09 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 48.00 | 0.18 | 0.20 | 0.19 | 0.20 | +0.08 | +66.67% | 0.00 | 1,166 | 2,125 | 1.05 | 0.08 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 49.00 | 0.13 | 0.20 | 0.17 | 0.16 | +0.11 | +220.00% | 0.00 | 14 | 2 | 1.08 | 0.06 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 50.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 221 | 256 | 1.04 | 0.06 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 51.00 | 0.09 | 0.15 | 0.12 | 0.10 | +0.06 | +150.00% | 0.00 | 67 | 38 | 1.09 | 0.05 | 0.02 | -0.03 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 52.00 | 0.04 | 0.13 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 50 | 13 | 1.09 | 0.04 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:58:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:58 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:58 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 317 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 2:58:58 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 19.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 210 | 205 | 1.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:58 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:58 PM EST |
| 21.50 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 2:58:58 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 2:58:58 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 2:58:58 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 378 | 1.53 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.50 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 2:58:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 584 | 1.35 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 24.50 | 0.00 | 0.16 | 0.08 | 0.03 | -0.10 | -76.93% | 0.00 | 18 | 238 | 1.50 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 349 | 1.23 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.40 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 216 | 1.26 | -0.02 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 26.50 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.04 | -0.03 | 0.01 | -0.03 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 27.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.05 | -41.67% | 0.00 | 5 | 544 | 1.09 | -0.03 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 27.50 | 0.05 | 0.18 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 166 | 1.07 | -0.04 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 28.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 27 | 704 | 1.01 | -0.05 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 28.50 | 0.09 | 0.19 | 0.14 | 0.12 | -0.04 | -25.00% | 0.00 | 20 | 84 | 1.01 | -0.05 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 29.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.11 | -45.84% | 0.01 | 31 | 333 | 0.97 | -0.06 | 0.02 | -0.04 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 29.50 | 0.13 | 0.20 | 0.17 | 0.15 | -0.11 | -42.31% | 0.01 | 8 | 563 | 0.94 | -0.07 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 30.00 | 0.19 | 0.25 | 0.22 | 0.19 | -0.13 | -40.63% | 0.01 | 373 | 1,394 | 0.92 | -0.08 | 0.02 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 30.50 | 0.21 | 0.28 | 0.25 | 0.23 | -0.14 | -37.84% | 0.01 | 12 | 89 | 0.93 | -0.09 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 31.00 | 0.24 | 0.32 | 0.28 | 0.26 | -0.22 | -45.84% | 0.01 | 79 | 578 | 0.88 | -0.10 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 31.50 | 0.28 | 0.41 | 0.35 | 0.30 | -0.26 | -46.43% | 0.01 | 132 | 116 | 0.87 | -0.12 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 32.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.24 | -36.93% | 0.01 | 488 | 207 | 0.86 | -0.13 | 0.04 | -0.06 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 32.50 | 0.46 | 0.54 | 0.50 | 0.50 | -0.26 | -34.22% | 0.02 | 229 | 203 | 0.88 | -0.15 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 33.00 | 0.57 | 0.62 | 0.60 | 0.60 | -0.29 | -32.59% | 0.02 | 221 | 334 | 0.86 | -0.18 | 0.05 | -0.07 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 33.50 | 0.68 | 0.75 | 0.72 | 0.71 | -0.44 | -38.27% | 0.02 | 34 | 330 | 0.86 | -0.21 | 0.05 | -0.08 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 34.00 | 0.82 | 0.90 | 0.86 | 0.82 | -0.46 | -35.94% | 0.03 | 1,139 | 485 | 0.85 | -0.24 | 0.06 | -0.08 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 34.50 | 0.97 | 1.05 | 1.01 | 0.95 | -0.61 | -39.11% | 0.03 | 51 | 59 | 0.84 | -0.27 | 0.06 | -0.09 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 35.00 | 1.15 | 1.27 | 1.21 | 1.15 | -0.58 | -33.53% | 0.03 | 182 | 228 | 0.86 | -0.31 | 0.07 | -0.10 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 35.50 | 1.33 | 1.49 | 1.41 | 1.30 | -0.76 | -36.90% | 0.04 | 95 | 13 | 0.86 | -0.35 | 0.07 | -0.10 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 36.00 | 1.57 | 1.68 | 1.63 | 1.63 | -0.71 | -30.35% | 0.05 | 312 | 32 | 0.86 | -0.38 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 36.50 | 1.80 | 1.93 | 1.87 | 1.89 | -0.76 | -28.68% | 0.05 | 197 | 10 | 0.86 | -0.42 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 37.00 | 2.09 | 2.22 | 2.16 | 2.01 | -0.91 | -31.17% | 0.06 | 342 | 5 | 0.87 | -0.46 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 37.50 | 2.38 | 2.50 | 2.44 | 2.39 | % | 0.07 | 96 | 0 | 0.88 | -0.50 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST | |
| 38.00 | 2.67 | 2.81 | 2.74 | 2.30 | % | 0.07 | 160 | 0 | 0.87 | -0.53 | 0.07 | -0.12 | 5/26/2026 | 5/26/2026 2:58:58 PM EST | |
| 39.00 | 3.30 | 3.55 | 3.43 | 3.49 | % | 0.09 | 1 | 0 | 0.87 | -0.60 | 0.07 | -0.11 | 5/26/2026 | 5/26/2026 2:58:58 PM EST | |
| 40.00 | 3.95 | 4.25 | 4.10 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.89 | -0.66 | 0.07 | -0.11 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 41.00 | 4.75 | 5.00 | 4.88 | 6.02 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.81 | -0.72 | 0.06 | -0.10 | 5/22/2026 | 5/26/2026 2:58:58 PM EST |
| 42.00 | 5.10 | 5.95 | 5.53 | % | 0.13 | 0 | 0 | 1.17 | -0.76 | 0.06 | -0.09 | 5/26/2026 2:58:58 PM EST | |||
| 43.00 | 5.95 | 6.95 | 6.45 | % | 0.15 | 0 | 0 | 1.15 | -0.81 | 0.05 | -0.08 | 5/26/2026 2:58:58 PM EST | |||
| 44.00 | 7.15 | 7.80 | 7.48 | 6.87 | % | 0.17 | 2 | 0 | 0.88 | -0.84 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:58 PM EST | |
| 45.00 | 7.95 | 8.75 | 8.35 | 7.86 | -4.69 | -37.38% | 0.19 | 3 | 40 | 1.15 | -0.87 | 0.04 | -0.07 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 46.00 | 7.90 | 9.65 | 8.78 | 8.64 | % | 0.19 | 1 | 0 | 1.23 | -0.89 | 0.03 | -0.06 | 5/26/2026 | 5/26/2026 2:58:58 PM EST | |
| 47.00 | 9.60 | 10.55 | 10.08 | 9.63 | -6.12 | -38.86% | 0.21 | 2 | 2 | 1.20 | -0.91 | 0.03 | -0.05 | 5/26/2026 | 5/26/2026 2:58:58 PM EST |
| 48.00 | 10.35 | 11.55 | 10.95 | % | 0.23 | 0 | 0 | 1.28 | -0.92 | 0.02 | -0.05 | 5/26/2026 2:58:58 PM EST | |||
| 49.00 | 11.30 | 12.60 | 11.95 | % | 0.24 | 0 | 0 | 1.31 | -0.94 | 0.02 | -0.04 | 5/26/2026 2:58:58 PM EST | |||
| 50.00 | 12.25 | 13.45 | 12.85 | % | 0.26 | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.04 | 5/26/2026 2:58:58 PM EST | |||
| 51.00 | 13.30 | 14.45 | 13.88 | % | 0.27 | 0 | 0 | 1.39 | -0.95 | 0.02 | -0.03 | 5/26/2026 2:58:58 PM EST | |||
| 52.00 | 14.25 | 15.45 | 14.85 | % | 0.29 | 0 | 0 | 1.46 | -0.96 | 0.01 | -0.03 | 5/26/2026 2:58:58 PM EST |