Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $47.42 as of 6/3/2026 8:48:20 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 | 41.40 | 43.95 | 42.68 | 30.25 | 0.00 | 0.00% | 8.54 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:41 PM EST |
| 10.00 | 36.40 | 37.70 | 37.05 | 36.60 | -0.90 | -2.40% | 3.70 | 4 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 15.00 | 31.40 | 32.85 | 32.13 | 31.55 | +12.75 | +67.82% | 2.14 | 2 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 17.00 | 29.35 | 30.85 | 30.10 | 29.55 | -1.10 | -3.59% | 1.77 | 6 | 114 | 4.30 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 18.00 | 28.35 | 29.75 | 29.05 | 28.51 | -1.02 | -3.46% | 1.61 | 6 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 19.00 | 27.35 | 28.80 | 28.08 | 27.55 | -0.95 | -3.34% | 1.48 | 2 | 6 | 3.79 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 20.00 | 26.40 | 27.60 | 27.00 | 26.55 | -0.90 | -3.28% | 1.35 | 11 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 20.50 | 25.85 | 27.40 | 26.63 | % | 1.30 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 PM EST | |||
| 21.00 | 25.35 | 26.70 | 26.03 | 25.55 | % | 1.24 | 3 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 21.50 | 24.85 | 27.10 | 25.98 | 16.45 | 0.00 | 0.00% | 1.21 | 0 | 4 | 3.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:41 PM EST |
| 22.00 | 24.35 | 25.65 | 25.00 | 24.74 | -0.71 | -2.79% | 1.14 | 10 | 100 | 2.98 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 22.50 | 23.85 | 25.25 | 24.55 | % | 1.09 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 PM EST | |||
| 23.00 | 23.35 | 24.75 | 24.05 | 23.77 | -0.69 | -2.83% | 1.05 | 3 | 300 | 3.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 23.50 | 22.85 | 24.20 | 23.53 | 11.70 | 0.00 | 0.00% | 1.00 | 0 | 49 | 2.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:41 PM EST |
| 24.00 | 22.35 | 23.70 | 23.03 | 22.03 | -1.42 | -6.06% | 0.96 | 1 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 24.50 | 21.85 | 23.70 | 22.78 | 22.88 | +9.40 | +69.74% | 0.93 | 1 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 25.00 | 21.40 | 23.10 | 22.25 | 21.02 | -1.53 | -6.79% | 0.89 | 1 | 101 | 2.24 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 25.50 | 20.85 | 22.35 | 21.60 | 12.79 | 0.00 | 0.00% | 0.85 | 0 | 33 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:41 PM EST |
| 26.00 | 20.35 | 23.15 | 21.75 | 20.08 | -1.42 | -6.61% | 0.84 | 1 | 404 | 3.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 26.50 | 19.85 | 21.65 | 20.75 | 18.77 | 0.00 | 0.00% | 0.78 | 0 | 6 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:41 PM EST |
| 27.00 | 19.35 | 20.80 | 20.08 | 19.57 | -3.27 | -14.32% | 0.74 | 9 | 106 | 2.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 27.50 | 18.85 | 20.25 | 19.55 | 18.57 | +4.23 | +29.50% | 0.71 | 2 | 101 | 2.35 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 28.00 | 18.35 | 19.70 | 19.03 | 19.21 | -2.65 | -12.13% | 0.68 | 2 | 182 | 2.22 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 28.50 | 17.85 | 19.20 | 18.53 | 18.40 | -2.48 | -11.88% | 0.65 | 1 | 176 | 2.16 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 29.00 | 17.35 | 18.90 | 18.13 | 17.51 | -3.11 | -15.09% | 0.63 | 2 | 64 | 2.33 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 29.50 | 16.85 | 18.15 | 17.50 | 20.50 | 0.00 | 0.00% | 0.59 | 0 | 112 | 1.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 30.00 | 16.35 | 17.70 | 17.03 | 15.98 | -4.37 | -21.48% | 0.57 | 204 | 442 | 1.97 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 30.50 | 16.20 | 17.30 | 16.75 | 18.91 | +13.32 | +238.29% | 0.55 | 1 | 68 | 2.03 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 31.00 | 15.40 | 16.75 | 16.08 | 15.55 | -1.35 | -7.99% | 0.52 | 3 | 150 | 1.91 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 31.50 | 14.90 | 16.15 | 15.53 | 15.90 | 0.00 | 0.00% | 0.49 | 0 | 467 | 1.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:41 PM EST |
| 32.00 | 14.40 | 15.80 | 15.10 | 14.83 | -3.37 | -18.52% | 0.47 | 229 | 450 | 1.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 32.50 | 13.90 | 15.25 | 14.58 | 14.25 | -2.67 | -15.78% | 0.45 | 50 | 211 | 1.74 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 33.00 | 13.45 | 14.65 | 14.05 | 13.75 | -3.25 | -19.12% | 0.43 | 58 | 506 | 1.51 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 33.50 | 12.95 | 14.45 | 13.70 | 13.15 | -1.42 | -9.75% | 0.41 | 36 | 145 | 1.46 | 0.99 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 34.00 | 12.40 | 13.75 | 13.08 | 12.90 | -2.95 | -18.62% | 0.38 | 134 | 402 | 1.57 | 0.99 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 34.50 | 11.95 | 13.25 | 12.60 | 12.25 | -2.88 | -19.04% | 0.37 | 101 | 242 | 1.41 | 0.99 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 35.00 | 11.80 | 12.75 | 12.28 | 11.85 | -3.12 | -20.85% | 0.35 | 118 | 811 | 1.46 | 0.99 | 0.01 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 35.50 | 10.90 | 12.25 | 11.58 | 11.65 | -2.67 | -18.65% | 0.33 | 100 | 217 | 1.41 | 0.98 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 36.00 | 11.10 | 11.80 | 11.45 | 10.80 | -3.02 | -21.86% | 0.32 | 65 | 1,120 | 1.40 | 0.98 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 36.50 | 10.00 | 11.25 | 10.63 | 10.50 | -1.00 | -8.70% | 0.29 | 40 | 295 | 1.30 | 0.97 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 37.00 | 9.50 | 10.80 | 10.15 | 9.80 | -3.40 | -25.76% | 0.27 | 43 | 522 | 1.20 | 0.97 | 0.01 | -0.03 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 37.50 | 9.70 | 10.45 | 10.08 | 9.25 | -4.35 | -31.99% | 0.27 | 39 | 190 | 1.19 | 0.96 | 0.01 | -0.03 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 38.00 | 9.10 | 9.85 | 9.48 | 8.83 | -3.52 | -28.51% | 0.25 | 123 | 408 | 1.22 | 0.95 | 0.02 | -0.04 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 38.50 | 7.90 | 9.40 | 8.65 | 8.28 | -3.01 | -26.67% | 0.22 | 87 | 26 | 1.20 | 0.94 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 39.00 | 7.65 | 8.90 | 8.28 | 8.00 | -3.45 | -30.14% | 0.21 | 101 | 337 | 1.15 | 0.93 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 39.50 | 7.20 | 8.45 | 7.83 | 7.82 | -2.70 | -25.67% | 0.20 | 89 | 30 | 1.06 | 0.92 | 0.02 | -0.06 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 40.00 | 7.20 | 8.05 | 7.63 | 7.25 | -3.89 | -34.92% | 0.19 | 148 | 1,356 | 1.01 | 0.90 | 0.03 | -0.07 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 40.50 | 6.75 | 7.65 | 7.20 | 6.07 | -3.46 | -36.31% | 0.18 | 5 | 23 | 1.01 | 0.89 | 0.03 | -0.07 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 41.00 | 6.55 | 7.10 | 6.83 | 6.79 | -3.01 | -30.72% | 0.17 | 43 | 484 | 0.81 | 0.87 | 0.03 | -0.08 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 41.50 | 6.25 | 6.80 | 6.53 | 5.20 | -3.80 | -42.23% | 0.16 | 7 | 27 | 0.88 | 0.85 | 0.04 | -0.09 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 42.00 | 5.85 | 6.30 | 6.08 | 5.75 | -2.55 | -30.73% | 0.14 | 89 | 1,856 | 0.84 | 0.83 | 0.04 | -0.10 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 42.50 | 5.40 | 5.95 | 5.68 | 5.02 | -3.08 | -38.03% | 0.13 | 5 | 48 | 0.82 | 0.81 | 0.04 | -0.10 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 43.00 | 5.05 | 5.50 | 5.28 | 5.20 | -2.65 | -33.76% | 0.12 | 332 | 441 | 0.85 | 0.78 | 0.05 | -0.11 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 43.50 | 4.75 | 5.15 | 4.95 | 4.75 | -2.12 | -30.86% | 0.11 | 25 | 34 | 0.84 | 0.76 | 0.05 | -0.12 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 44.00 | 4.40 | 4.80 | 4.60 | 4.35 | -2.75 | -38.74% | 0.10 | 564 | 308 | 0.85 | 0.73 | 0.05 | -0.12 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 44.50 | 4.10 | 4.45 | 4.28 | 3.85 | -2.51 | -39.47% | 0.10 | 36 | 12 | 0.86 | 0.70 | 0.05 | -0.13 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 45.00 | 3.80 | 4.10 | 3.95 | 3.85 | -2.40 | -38.40% | 0.09 | 651 | 1,447 | 0.87 | 0.68 | 0.06 | -0.13 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 45.50 | 3.50 | 3.80 | 3.65 | 3.23 | -2.06 | -38.95% | 0.08 | 57 | 62 | 0.86 | 0.65 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 46.00 | 3.20 | 3.50 | 3.35 | 3.05 | -2.28 | -42.78% | 0.07 | 575 | 721 | 0.85 | 0.62 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 46.50 | 3.05 | 3.25 | 3.15 | 3.10 | -2.01 | -39.34% | 0.07 | 312 | 169 | 0.86 | 0.59 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 47.00 | 2.71 | 2.99 | 2.85 | 2.71 | -2.29 | -45.80% | 0.06 | 1,401 | 1,085 | 0.86 | 0.56 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 47.50 | 2.55 | 2.67 | 2.61 | 2.54 | -1.87 | -42.41% | 0.05 | 2,840 | 335 | 0.88 | 0.53 | 0.06 | -0.15 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 48.00 | 2.30 | 2.52 | 2.41 | 2.14 | -2.06 | -49.05% | 0.05 | 611 | 559 | 0.87 | 0.49 | 0.06 | -0.15 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 48.50 | 2.05 | 2.31 | 2.18 | 1.78 | -1.82 | -50.56% | 0.04 | 175 | 112 | 0.87 | 0.47 | 0.06 | -0.15 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 49.00 | 1.92 | 2.15 | 2.04 | 1.92 | -1.78 | -48.11% | 0.04 | 441 | 657 | 0.87 | 0.44 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 49.50 | 1.70 | 1.83 | 1.77 | 1.70 | -1.68 | -49.71% | 0.04 | 302 | 328 | 0.88 | 0.41 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 50.00 | 1.59 | 1.67 | 1.63 | 1.65 | -1.49 | -47.46% | 0.03 | 8,161 | 4,349 | 0.88 | 0.38 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 51.00 | 1.29 | 1.38 | 1.34 | 1.25 | -1.45 | -53.71% | 0.03 | 912 | 954 | 0.89 | 0.33 | 0.05 | -0.13 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 52.00 | 1.05 | 1.12 | 1.09 | 1.08 | -1.27 | -54.05% | 0.02 | 552 | 815 | 0.89 | 0.28 | 0.05 | -0.13 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 53.00 | 0.84 | 0.92 | 0.88 | 0.78 | -1.22 | -61.00% | 0.02 | 217 | 447 | 0.90 | 0.24 | 0.05 | -0.12 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 54.00 | 0.67 | 0.75 | 0.71 | 0.69 | -0.97 | -58.44% | 0.01 | 100 | 1,019 | 0.90 | 0.21 | 0.04 | -0.11 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 55.00 | 0.54 | 0.58 | 0.56 | 0.58 | -0.83 | -58.87% | 0.01 | 1,131 | 1,813 | 0.91 | 0.17 | 0.04 | -0.10 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 56.00 | 0.44 | 0.52 | 0.48 | 0.41 | % | 0.01 | 79 | 0 | 0.93 | 0.15 | 0.03 | -0.09 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 57.00 | 0.31 | 0.49 | 0.40 | 0.36 | % | 0.01 | 21 | 0 | 0.94 | 0.12 | 0.03 | -0.08 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 58.00 | 0.25 | 0.38 | 0.32 | 0.27 | % | 0.01 | 14 | 0 | 0.94 | 0.10 | 0.02 | -0.07 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 59.00 | 0.20 | 0.30 | 0.25 | 0.25 | % | 0.00 | 13 | 0 | 0.95 | 0.08 | 0.02 | -0.06 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 60.00 | 0.19 | 0.27 | 0.23 | 0.20 | -0.48 | -70.59% | 0.00 | 1,138 | 2,785 | 0.98 | 0.07 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 61.00 | 0.14 | 0.31 | 0.23 | 0.23 | % | 0.00 | 1 | 0 | 1.02 | 0.05 | 0.02 | -0.04 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 62.00 | 0.11 | 0.19 | 0.15 | % | 0.00 | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.04 | 6/3/2026 3:59:41 PM EST | |||
| 63.00 | 0.09 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.03 | 0.01 | -0.03 | 6/3/2026 3:59:41 PM EST | |||
| 64.00 | 0.07 | 0.19 | 0.13 | 0.11 | % | 0.00 | 14 | 0 | 1.05 | 0.03 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 65.00 | 0.06 | 0.17 | 0.12 | 0.10 | -0.24 | -70.59% | 0.00 | 78 | 786 | 1.06 | 0.02 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 66.00 | 0.05 | 0.17 | 0.11 | 0.10 | % | 0.00 | 1 | 0 | 1.09 | 0.02 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 67.00 | 0.04 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 6/3/2026 3:59:41 PM EST | |||
| 70.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.20 | -80.00% | 0.00 | 255 | 973 | 1.22 | 0.01 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 PM EST | |||
| 77.00 | 0.03 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 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 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:41 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:41 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 722 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:41 PM EST |
| 20.50 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 862 | 2.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:41 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 38 | 2.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 3:59:41 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 131 | 2.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 41 | 1.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 23.00 | 0.01 | 0.33 | 0.17 | 0.05 | +0.04 | +400.00% | 0.01 | 10 | 281 | 2.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 488 | 90 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 24.00 | 0.01 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 1,808 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 24.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 554 | 2.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 25.50 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:41 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 26.50 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 455 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 27.50 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 397 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 140 | 651 | 1.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 28.50 | 0.03 | 0.45 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 289 | 1.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.01 | 7 | 300 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 29.50 | 0.00 | 0.34 | 0.17 | 0.08 | +0.01 | +14.29% | 0.01 | 18 | 163 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 441 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:41 PM EST |
| 31.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 139 | 1.33 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 31.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 125 | 660 | 1.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 83 | 549 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 32.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 259 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 33.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 446 | 1.10 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 33.50 | 0.02 | 0.13 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 5 | 103 | 1.11 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 307 | 1.16 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 34.50 | 0.04 | 0.17 | 0.11 | 0.08 | -0.06 | -42.86% | 0.00 | 10 | 85 | 1.11 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 35.00 | 0.07 | 0.16 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 59 | 654 | 1.10 | -0.01 | 0.01 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 35.50 | 0.06 | 0.17 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.05 | -0.02 | 0.01 | -0.02 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 36.00 | 0.06 | 0.15 | 0.11 | 0.12 | +0.06 | +100.00% | 0.00 | 263 | 193 | 0.96 | -0.02 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 36.50 | 0.11 | 0.20 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 54 | 1.04 | -0.03 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 37.00 | 0.13 | 0.19 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.00 | -0.03 | 0.01 | -0.03 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 37.50 | 0.14 | 0.24 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 9 | 190 | 0.99 | -0.04 | 0.01 | -0.03 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 38.00 | 0.10 | 0.22 | 0.16 | 0.14 | -0.01 | -6.67% | 0.00 | 207 | 373 | 0.91 | -0.05 | 0.02 | -0.04 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 38.50 | 0.16 | 0.31 | 0.24 | 0.26 | -0.16 | -38.10% | 0.01 | 4 | 81 | 0.95 | -0.06 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 39.00 | 0.21 | 0.29 | 0.25 | 0.28 | -0.01 | -3.45% | 0.01 | 63 | 178 | 0.92 | -0.07 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 39.50 | 0.25 | 0.34 | 0.30 | 0.29 | -0.06 | -17.15% | 0.01 | 20 | 76 | 0.91 | -0.08 | 0.02 | -0.06 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 40.00 | 0.27 | 0.38 | 0.33 | 0.34 | +0.06 | +21.43% | 0.01 | 597 | 424 | 0.89 | -0.10 | 0.03 | -0.07 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 40.50 | 0.32 | 0.50 | 0.41 | 0.46 | +0.09 | +24.33% | 0.01 | 766 | 72 | 0.90 | -0.11 | 0.03 | -0.07 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 41.00 | 0.42 | 0.53 | 0.48 | 0.47 | +0.12 | +34.29% | 0.01 | 153 | 195 | 0.89 | -0.13 | 0.03 | -0.08 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 41.50 | 0.51 | 0.63 | 0.57 | 0.62 | +0.18 | +40.91% | 0.01 | 31 | 25 | 0.90 | -0.15 | 0.04 | -0.09 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 42.00 | 0.60 | 0.73 | 0.67 | 0.67 | +0.20 | +42.56% | 0.02 | 76 | 176 | 0.90 | -0.17 | 0.04 | -0.10 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 42.50 | 0.71 | 0.85 | 0.78 | 0.72 | +0.18 | +33.34% | 0.02 | 48 | 38 | 0.90 | -0.19 | 0.04 | -0.10 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 43.00 | 0.71 | 0.93 | 0.82 | 0.89 | +0.32 | +56.14% | 0.02 | 512 | 149 | 0.88 | -0.22 | 0.05 | -0.11 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 43.50 | 0.92 | 1.07 | 1.00 | 1.14 | +0.43 | +60.57% | 0.02 | 780 | 139 | 0.88 | -0.24 | 0.05 | -0.12 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 44.00 | 1.07 | 1.24 | 1.16 | 1.20 | +0.40 | +50.00% | 0.03 | 310 | 187 | 0.88 | -0.27 | 0.05 | -0.12 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 44.50 | 1.27 | 1.42 | 1.35 | 1.47 | +0.60 | +68.97% | 0.03 | 167 | 175 | 0.89 | -0.30 | 0.05 | -0.13 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 45.00 | 1.44 | 1.56 | 1.50 | 1.42 | +0.45 | +46.40% | 0.03 | 376 | 651 | 0.88 | -0.32 | 0.06 | -0.13 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 45.50 | 1.61 | 1.81 | 1.71 | 1.90 | +0.77 | +68.15% | 0.04 | 112 | 48 | 0.88 | -0.35 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 46.00 | 1.69 | 1.99 | 1.84 | 1.94 | +0.65 | +50.39% | 0.04 | 216 | 292 | 0.88 | -0.38 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 46.50 | 2.05 | 2.27 | 2.16 | 2.35 | +0.95 | +67.86% | 0.05 | 174 | 40 | 0.89 | -0.41 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 47.00 | 2.11 | 2.46 | 2.29 | 2.30 | +0.63 | +37.73% | 0.05 | 122 | 165 | 0.89 | -0.44 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 47.50 | 2.55 | 2.72 | 2.64 | 2.89 | +1.14 | +65.15% | 0.06 | 17 | 147 | 0.89 | -0.47 | 0.06 | -0.15 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 48.00 | 2.81 | 3.05 | 2.93 | 2.84 | +0.92 | +47.92% | 0.06 | 52 | 121 | 0.89 | -0.51 | 0.06 | -0.15 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 48.50 | 3.10 | 3.30 | 3.20 | 3.71 | +1.54 | +70.97% | 0.07 | 24 | 35 | 0.88 | -0.53 | 0.06 | -0.15 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 49.00 | 3.35 | 3.65 | 3.50 | 3.95 | +1.40 | +54.91% | 0.07 | 57 | 80 | 0.89 | -0.56 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 49.50 | 3.70 | 3.95 | 3.83 | 3.91 | +1.25 | +47.00% | 0.08 | 20 | 58 | 0.89 | -0.59 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 50.00 | 4.05 | 4.40 | 4.23 | 4.32 | +1.36 | +45.95% | 0.08 | 147 | 220 | 0.91 | -0.62 | 0.06 | -0.14 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 51.00 | 4.75 | 5.20 | 4.98 | 5.48 | +1.93 | +54.37% | 0.10 | 6 | 32 | 0.93 | -0.67 | 0.05 | -0.13 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 52.00 | 5.50 | 6.00 | 5.75 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.94 | -0.72 | 0.05 | -0.13 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 53.00 | 6.15 | 6.85 | 6.50 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.93 | -0.76 | 0.05 | -0.12 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 54.00 | 7.05 | 7.65 | 7.35 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.95 | -0.79 | 0.04 | -0.11 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 55.00 | 7.75 | 9.05 | 8.40 | 8.35 | +2.10 | +33.60% | 0.15 | 1 | 95 | 1.10 | -0.83 | 0.04 | -0.10 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 56.00 | 8.85 | 9.95 | 9.40 | % | 0.17 | 0 | 0 | 1.10 | -0.85 | 0.03 | -0.09 | 6/3/2026 3:59:41 PM EST | |||
| 57.00 | 9.80 | 10.55 | 10.18 | 10.76 | % | 0.18 | 96 | 0 | 1.08 | -0.88 | 0.03 | -0.08 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 58.00 | 10.50 | 11.70 | 11.10 | 11.75 | % | 0.19 | 96 | 0 | 1.14 | -0.90 | 0.02 | -0.07 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 59.00 | 11.60 | 12.90 | 12.25 | 12.68 | % | 0.21 | 18 | 0 | 1.17 | -0.92 | 0.02 | -0.06 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 60.00 | 12.60 | 13.50 | 13.05 | 13.59 | +1.79 | +15.17% | 0.22 | 96 | 1 | 1.11 | -0.93 | 0.02 | -0.05 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 61.00 | 13.50 | 14.60 | 14.05 | 14.61 | % | 0.23 | 96 | 0 | 1.53 | -0.95 | 0.02 | -0.04 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 62.00 | 14.45 | 15.80 | 15.13 | 15.57 | % | 0.24 | 18 | 0 | 1.69 | -0.96 | 0.01 | -0.04 | 6/3/2026 | 6/3/2026 3:59:41 PM EST | |
| 63.00 | 15.45 | 16.80 | 16.13 | % | 0.26 | 0 | 0 | 1.75 | -0.97 | 0.01 | -0.03 | 6/3/2026 3:59:41 PM EST | |||
| 64.00 | 16.40 | 17.75 | 17.08 | % | 0.27 | 0 | 0 | 1.79 | -0.97 | 0.01 | -0.02 | 6/3/2026 3:59:41 PM EST | |||
| 65.00 | 17.45 | 18.70 | 18.08 | 16.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.82 | -0.98 | 0.01 | -0.02 | 6/2/2026 | 6/3/2026 3:59:41 PM EST |
| 66.00 | 18.40 | 19.75 | 19.08 | % | 0.29 | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.02 | 6/3/2026 3:59:41 PM EST | |||
| 67.00 | 19.45 | 20.75 | 20.10 | % | 0.30 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 6/3/2026 3:59:41 PM EST | |||
| 70.00 | 22.40 | 23.65 | 23.03 | 23.23 | +0.94 | +4.22% | 0.33 | 1 | 20 | 2.06 | -0.99 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:41 PM EST |
| 75.00 | 27.40 | 28.60 | 28.00 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 PM EST | |||
| 77.00 | 29.40 | 30.70 | 30.05 | % | 0.39 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:41 PM EST |