Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $41.30 as of 5/29/2026 3:13:25 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 | 40.05 | 41.85 | 40.95 | 30.25 | 0.00 | 0.00% | 8.19 | 0 | 3 | 8.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 35.05 | 36.85 | 35.95 | % | 3.60 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 15.00 | 30.05 | 31.90 | 30.98 | 18.80 | 0.00 | 0.00% | 2.07 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 17.00 | 27.95 | 29.95 | 28.95 | 20.45 | 0.00 | 0.00% | 1.70 | 0 | 114 | 3.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 18.00 | 27.00 | 28.95 | 27.98 | 12.80 | 0.00 | 0.00% | 1.55 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:00 PM EST |
| 19.00 | 26.00 | 28.00 | 27.00 | 18.45 | 0.00 | 0.00% | 1.42 | 0 | 6 | 3.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 25.05 | 26.90 | 25.98 | 13.15 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:00 PM EST |
| 20.50 | 24.50 | 26.50 | 25.50 | % | 1.24 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 21.00 | 24.00 | 26.00 | 25.00 | % | 1.19 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 21.50 | 23.50 | 25.50 | 24.50 | 16.45 | 0.00 | 0.00% | 1.14 | 0 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 22.00 | 23.00 | 24.65 | 23.83 | 15.40 | 0.00 | 0.00% | 1.08 | 0 | 101 | 2.69 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 22.50 | 22.50 | 24.50 | 23.50 | % | 1.04 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 23.00 | 22.35 | 23.50 | 22.93 | 12.05 | 0.00 | 0.00% | 1.00 | 0 | 301 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 23.50 | 21.55 | 23.30 | 22.43 | 11.70 | 0.00 | 0.00% | 0.95 | 0 | 49 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 24.00 | 21.00 | 22.55 | 21.78 | 12.11 | 0.00 | 0.00% | 0.91 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 24.50 | 20.50 | 22.05 | 21.28 | 13.48 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 25.00 | 20.30 | 21.65 | 20.98 | 17.08 | 0.00 | 0.00% | 0.84 | 0 | 102 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 25.50 | 19.60 | 21.50 | 20.55 | 12.79 | 0.00 | 0.00% | 0.81 | 0 | 33 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 26.00 | 19.20 | 20.55 | 19.88 | 19.78 | +7.69 | +63.61% | 0.76 | 2 | 405 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 26.50 | 18.50 | 20.50 | 19.50 | 18.77 | +2.87 | +18.05% | 0.74 | 1 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 27.00 | 18.55 | 19.50 | 19.03 | 19.50 | +8.00 | +69.57% | 0.70 | 1 | 111 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 27.50 | 17.85 | 19.20 | 18.53 | 14.34 | 0.00 | 0.00% | 0.67 | 0 | 101 | 2.03 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 28.00 | 17.55 | 18.55 | 18.05 | 17.95 | +3.31 | +22.61% | 0.64 | 5 | 177 | 1.84 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 28.50 | 16.80 | 18.05 | 17.43 | 14.40 | 0.00 | 0.00% | 0.61 | 0 | 176 | 1.79 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 29.00 | 16.30 | 17.60 | 16.95 | 17.90 | +4.26 | +31.24% | 0.58 | 2 | 64 | 1.78 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 29.50 | 15.80 | 17.10 | 16.45 | 12.39 | 0.00 | 0.00% | 0.56 | 0 | 110 | 1.72 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 30.00 | 15.55 | 16.60 | 16.08 | 15.89 | +3.94 | +32.98% | 0.54 | 67 | 502 | 1.67 | 0.98 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 30.50 | 14.85 | 16.15 | 15.50 | 5.59 | 0.00 | 0.00% | 0.51 | 0 | 68 | 1.66 | 0.98 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 31.00 | 14.40 | 15.60 | 15.00 | 14.81 | +3.96 | +36.50% | 0.48 | 17 | 143 | 1.57 | 0.98 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 31.50 | 14.40 | 15.10 | 14.75 | 14.80 | +4.35 | +41.63% | 0.47 | 2 | 468 | 1.52 | 0.97 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 32.00 | 13.50 | 14.70 | 14.10 | 14.00 | +3.90 | +38.62% | 0.44 | 24 | 469 | 1.54 | 0.97 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 32.50 | 12.85 | 14.20 | 13.53 | 13.50 | +2.94 | +27.85% | 0.42 | 3 | 216 | 1.49 | 0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 33.00 | 12.40 | 13.65 | 13.03 | 13.05 | +3.85 | +41.85% | 0.39 | 25 | 506 | 1.41 | 0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 33.50 | 12.15 | 13.20 | 12.68 | 12.55 | +3.76 | +42.78% | 0.38 | 16 | 144 | 1.39 | 0.95 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 34.00 | 12.05 | 12.70 | 12.38 | 12.13 | +4.13 | +51.63% | 0.36 | 11 | 400 | 1.34 | 0.95 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 34.50 | 11.15 | 12.25 | 11.70 | 11.48 | +3.23 | +39.16% | 0.34 | 23 | 235 | 1.32 | 0.94 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 10.85 | 11.70 | 11.28 | 10.73 | +3.43 | +46.99% | 0.32 | 80 | 824 | 1.24 | 0.94 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 35.50 | 10.15 | 11.30 | 10.73 | 10.80 | +3.95 | +57.67% | 0.30 | 33 | 232 | 1.25 | 0.93 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 36.00 | 10.20 | 10.60 | 10.40 | 10.39 | +4.16 | +66.78% | 0.29 | 67 | 1,128 | 0.91 | 0.92 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 36.50 | 9.30 | 10.35 | 9.83 | 9.55 | +3.45 | +56.56% | 0.27 | 10 | 294 | 1.18 | 0.91 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 37.00 | 9.15 | 9.90 | 9.53 | 9.66 | +3.72 | +62.63% | 0.26 | 92 | 561 | 0.88 | 0.90 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 37.50 | 8.65 | 9.45 | 9.05 | 9.07 | +3.97 | +77.85% | 0.24 | 93 | 260 | 0.85 | 0.89 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 38.00 | 8.30 | 9.05 | 8.68 | 8.60 | +3.75 | +77.32% | 0.23 | 64 | 557 | 0.91 | 0.88 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 38.50 | 8.00 | 8.60 | 8.30 | 8.22 | % | 0.22 | 13 | 0 | 0.94 | 0.86 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 39.00 | 7.40 | 8.20 | 7.80 | 7.70 | +3.50 | +83.34% | 0.20 | 77 | 359 | 0.89 | 0.85 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 39.50 | 7.00 | 7.80 | 7.40 | 7.32 | % | 0.19 | 27 | 0 | 0.89 | 0.83 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 40.00 | 6.85 | 7.35 | 7.10 | 7.00 | +3.34 | +91.26% | 0.18 | 412 | 1,600 | 0.94 | 0.81 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 40.50 | 6.25 | 7.00 | 6.63 | 6.59 | % | 0.16 | 15 | 0 | 0.89 | 0.79 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 41.00 | 5.90 | 6.60 | 6.25 | 6.00 | +2.65 | +79.11% | 0.15 | 140 | 524 | 0.89 | 0.77 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 41.50 | 5.40 | 6.25 | 5.83 | 5.80 | % | 0.14 | 37 | 0 | 0.87 | 0.75 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 42.00 | 5.30 | 5.75 | 5.53 | 5.47 | +2.67 | +95.36% | 0.13 | 495 | 1,810 | 0.89 | 0.73 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 42.50 | 5.00 | 5.55 | 5.28 | 5.22 | % | 0.12 | 44 | 0 | 0.91 | 0.71 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 43.00 | 4.65 | 5.25 | 4.95 | 4.56 | +2.09 | +84.62% | 0.12 | 148 | 393 | 0.91 | 0.69 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 43.50 | 4.30 | 4.90 | 4.60 | 4.40 | % | 0.11 | 46 | 0 | 0.89 | 0.66 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 44.00 | 4.20 | 4.60 | 4.40 | 4.30 | +2.12 | +97.25% | 0.10 | 238 | 354 | 0.92 | 0.64 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 44.50 | 3.85 | 4.30 | 4.08 | 4.10 | % | 0.09 | 28 | 0 | 0.91 | 0.61 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 45.00 | 3.75 | 3.95 | 3.85 | 3.89 | +2.09 | +116.12% | 0.09 | 2,076 | 1,212 | 0.93 | 0.59 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 45.50 | 3.50 | 3.90 | 3.70 | 3.50 | % | 0.08 | 144 | 0 | 0.95 | 0.56 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 46.00 | 3.30 | 3.55 | 3.43 | 3.36 | +1.86 | +124.00% | 0.07 | 803 | 237 | 0.94 | 0.54 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 46.50 | 3.00 | 3.25 | 3.13 | 3.15 | % | 0.07 | 201 | 0 | 0.92 | 0.52 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 47.00 | 2.80 | 3.10 | 2.95 | 2.84 | +1.76 | +162.97% | 0.06 | 2,783 | 274 | 0.93 | 0.49 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 47.50 | 2.67 | 2.90 | 2.79 | 2.75 | % | 0.06 | 466 | 0 | 0.94 | 0.47 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 48.00 | 2.50 | 2.62 | 2.56 | 2.60 | +1.44 | +124.14% | 0.05 | 1,149 | 202 | 0.93 | 0.45 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 48.50 | 2.30 | 2.56 | 2.43 | 2.16 | % | 0.05 | 37 | 0 | 0.95 | 0.43 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 49.00 | 2.16 | 2.47 | 2.32 | 2.23 | +1.36 | +156.33% | 0.05 | 760 | 81 | 0.96 | 0.41 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 49.50 | 1.98 | 2.23 | 2.11 | 1.99 | % | 0.04 | 85 | 0 | 0.95 | 0.39 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 50.00 | 1.87 | 2.04 | 1.96 | 1.96 | +1.20 | +157.90% | 0.04 | 4,462 | 1,398 | 0.95 | 0.37 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 51.00 | 1.56 | 1.74 | 1.65 | 1.65 | +0.88 | +114.29% | 0.03 | 558 | 108 | 0.94 | 0.33 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 52.00 | 1.39 | 1.62 | 1.51 | 1.45 | +0.85 | +141.67% | 0.03 | 666 | 244 | 0.96 | 0.30 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 53.00 | 1.16 | 1.34 | 1.25 | 1.26 | % | 0.02 | 110 | 0 | 0.96 | 0.27 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 54.00 | 1.03 | 1.20 | 1.12 | 1.05 | % | 0.02 | 220 | 0 | 0.98 | 0.24 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 55.00 | 0.88 | 1.01 | 0.95 | 0.95 | % | 0.02 | 960 | 0 | 0.98 | 0.21 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 60.00 | 0.46 | 0.55 | 0.51 | 0.51 | % | 0.01 | 660 | 0 | 1.05 | 0.12 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 65.00 | 0.25 | 0.41 | 0.33 | 0.32 | % | 0.01 | 737 | 0 | 1.14 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 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 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 862 | 2.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 285 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 24.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,812 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 609 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 26.00 | 0.02 | 0.13 | 0.08 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 247 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 458 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 27.50 | 0.05 | 0.14 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 395 | 1.35 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 28.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 520 | 1.25 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 28.50 | 0.03 | 0.15 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 291 | 1.24 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 29.00 | 0.02 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 302 | 1.18 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 29.50 | 0.05 | 0.16 | 0.11 | 0.08 | -0.09 | -52.95% | 0.00 | 8 | 170 | 1.20 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 30.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 86 | 482 | 1.15 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 30.50 | 0.02 | 0.18 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 51 | 1.08 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 31.00 | 0.04 | 0.19 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 3 | 144 | 1.09 | -0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 31.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 1 | 661 | 1.08 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 32.00 | 0.07 | 0.22 | 0.15 | 0.12 | -0.15 | -55.56% | 0.00 | 82 | 606 | 1.07 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 32.50 | 0.08 | 0.23 | 0.16 | 0.15 | -0.15 | -50.00% | 0.00 | 59 | 216 | 1.05 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.13 | -39.40% | 0.00 | 20 | 461 | 1.01 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 33.50 | 0.12 | 0.27 | 0.20 | 0.20 | -0.19 | -48.72% | 0.01 | 2 | 102 | 1.03 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 34.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.22 | -50.00% | 0.01 | 126 | 318 | 1.02 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 34.50 | 0.18 | 0.32 | 0.25 | 0.24 | -0.26 | -52.00% | 0.01 | 4 | 106 | 1.01 | -0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.32 | -53.34% | 0.01 | 161 | 360 | 1.00 | -0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 35.50 | 0.26 | 0.35 | 0.31 | 0.31 | -0.37 | -54.42% | 0.01 | 14 | 70 | 0.98 | -0.07 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 36.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.42 | -54.55% | 0.01 | 32 | 103 | 0.97 | -0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 36.50 | 0.33 | 0.46 | 0.40 | 0.35 | -0.55 | -61.12% | 0.01 | 6 | 50 | 0.96 | -0.09 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 37.00 | 0.36 | 0.51 | 0.44 | 0.43 | -0.64 | -59.82% | 0.01 | 83 | 87 | 0.94 | -0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 37.50 | 0.45 | 0.59 | 0.52 | 0.50 | -0.65 | -56.53% | 0.01 | 7 | 188 | 0.95 | -0.11 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 38.00 | 0.52 | 0.65 | 0.59 | 0.57 | -0.80 | -58.40% | 0.02 | 681 | 366 | 0.95 | -0.12 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 38.50 | 0.59 | 0.71 | 0.65 | % | 0.02 | 0 | 0 | 0.93 | -0.14 | 0.03 | -0.07 | 5/29/2026 4:00:00 PM EST | |||
| 39.00 | 0.67 | 0.80 | 0.74 | 0.75 | -0.92 | -55.09% | 0.02 | 51 | 109 | 0.92 | -0.15 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 39.50 | 0.77 | 0.86 | 0.82 | 0.90 | % | 0.02 | 46 | 0 | 0.91 | -0.17 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 40.00 | 0.88 | 0.99 | 0.94 | 0.93 | -1.46 | -61.09% | 0.02 | 227 | 91 | 0.91 | -0.19 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 40.50 | 1.00 | 1.07 | 1.04 | 1.10 | % | 0.03 | 16 | 0 | 0.91 | -0.21 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 41.00 | 1.15 | 1.28 | 1.22 | 1.20 | -1.50 | -55.56% | 0.03 | 136 | 65 | 0.91 | -0.23 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 41.50 | 1.27 | 1.44 | 1.36 | 1.45 | % | 0.03 | 16 | 0 | 0.92 | -0.25 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 42.00 | 1.39 | 1.55 | 1.47 | 1.47 | -1.83 | -55.46% | 0.03 | 233 | 50 | 0.92 | -0.27 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 42.50 | 1.59 | 1.79 | 1.69 | 1.70 | % | 0.04 | 10 | 0 | 0.92 | -0.29 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 43.00 | 1.77 | 1.93 | 1.85 | 1.95 | -1.70 | -46.58% | 0.04 | 53 | 24 | 0.91 | -0.32 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 43.50 | 1.95 | 2.18 | 2.07 | 2.10 | % | 0.05 | 6 | 0 | 0.92 | -0.34 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 44.00 | 2.18 | 2.38 | 2.28 | 2.32 | -1.53 | -39.74% | 0.05 | 57 | 1 | 0.92 | -0.36 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 44.50 | 2.40 | 2.61 | 2.51 | 2.60 | % | 0.06 | 14 | 0 | 0.92 | -0.39 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 45.00 | 2.63 | 2.86 | 2.75 | 2.82 | -2.18 | -43.60% | 0.06 | 536 | 150 | 0.92 | -0.41 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 45.50 | 2.80 | 3.20 | 3.00 | 3.08 | % | 0.07 | 8 | 0 | 0.92 | -0.44 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 46.00 | 3.20 | 3.45 | 3.33 | 3.29 | -2.56 | -43.77% | 0.07 | 363 | 30 | 0.94 | -0.46 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 46.50 | 3.40 | 3.75 | 3.58 | 3.52 | % | 0.08 | 29 | 0 | 0.93 | -0.48 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 47.00 | 3.70 | 4.05 | 3.88 | 3.91 | -2.69 | -40.76% | 0.08 | 211 | 10 | 0.94 | -0.51 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 47.50 | 3.90 | 4.35 | 4.13 | 4.10 | % | 0.09 | 120 | 0 | 0.93 | -0.53 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 48.00 | 4.20 | 4.80 | 4.50 | 4.48 | -10.73 | -70.55% | 0.09 | 53 | 3 | 0.95 | -0.55 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 48.50 | 4.60 | 5.00 | 4.80 | 4.35 | % | 0.10 | 1 | 0 | 0.94 | -0.57 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 49.00 | 4.90 | 5.30 | 5.10 | 5.40 | -2.55 | -32.08% | 0.10 | 23 | 40 | 0.93 | -0.59 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 49.50 | 5.20 | 5.95 | 5.58 | 4.65 | % | 0.11 | 3 | 0 | 0.98 | -0.61 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 50.00 | 5.55 | 6.30 | 5.93 | 6.26 | -2.88 | -31.51% | 0.12 | 54 | 1 | 0.98 | -0.63 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 51.00 | 6.30 | 7.05 | 6.68 | % | 0.13 | 0 | 0 | 0.99 | -0.67 | 0.04 | -0.11 | 5/29/2026 4:00:00 PM EST | |||
| 52.00 | 7.00 | 8.00 | 7.50 | 6.25 | -4.80 | -43.44% | 0.14 | 1 | 3 | 1.01 | -0.70 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 53.00 | 7.25 | 9.20 | 8.23 | % | 0.16 | 0 | 0 | 0.96 | -0.73 | 0.04 | -0.10 | 5/29/2026 4:00:00 PM EST | |||
| 54.00 | 8.10 | 10.05 | 9.08 | % | 0.17 | 0 | 0 | 0.95 | -0.76 | 0.03 | -0.10 | 5/29/2026 4:00:00 PM EST | |||
| 55.00 | 9.20 | 10.80 | 10.00 | 9.58 | % | 0.18 | 81 | 0 | 1.01 | -0.79 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST | |
| 60.00 | 13.60 | 15.40 | 14.50 | % | 0.24 | 0 | 0 | 1.48 | -0.88 | 0.02 | -0.07 | 5/29/2026 4:00:00 PM EST | |||
| 65.00 | 18.40 | 20.25 | 19.33 | % | 0.30 | 0 | 0 | 1.67 | -0.94 | 0.01 | -0.04 | 5/29/2026 4:00:00 PM EST |