Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.11 as of 4/23/2026 7:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.30 | 27.80 | 26.05 | 22.10 | 0.00 | 0.00% | 26.05 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:05 PM EST |
| 2.00 | 22.90 | 26.75 | 24.83 | 27.15 | 0.00 | 0.00% | 12.41 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 3.00 | 21.90 | 24.85 | 23.38 | % | 7.79 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 4.00 | 20.90 | 24.75 | 22.83 | % | 5.71 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 5.00 | 19.95 | 23.75 | 21.85 | 20.00 | 0.00 | 0.00% | 4.37 | 0 | 7 | 5.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:05 PM EST |
| 6.00 | 18.95 | 21.90 | 20.43 | % | 3.40 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 7.00 | 18.75 | 21.80 | 20.28 | % | 2.90 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 8.00 | 17.00 | 20.15 | 18.58 | % | 2.32 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 9.00 | 16.00 | 18.95 | 17.48 | % | 1.94 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 10.00 | 15.00 | 19.05 | 17.03 | 19.20 | 0.00 | 0.00% | 1.70 | 0 | 28 | 3.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 11.00 | 14.05 | 17.25 | 15.65 | % | 1.42 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 12.00 | 13.05 | 16.90 | 14.98 | 16.85 | 0.00 | 0.00% | 1.25 | 0 | 2 | 2.62 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 13.00 | 13.25 | 14.55 | 13.90 | 12.35 | 0.00 | 0.00% | 1.07 | 0 | 4 | 1.63 | 0.99 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 14.00 | 12.15 | 13.95 | 13.05 | 15.50 | 0.00 | 0.00% | 0.93 | 0 | 12 | 1.73 | 0.98 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 15.00 | 11.30 | 13.00 | 12.15 | 14.70 | 0.00 | 0.00% | 0.81 | 0 | 296 | 1.61 | 0.97 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 16.00 | 10.40 | 11.75 | 11.08 | 13.00 | 0.00 | 0.00% | 0.69 | 0 | 857 | 1.35 | 0.95 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 17.00 | 9.85 | 10.80 | 10.33 | 10.45 | +1.45 | +16.12% | 0.61 | 11 | 8 | 0.87 | 0.93 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 18.00 | 8.55 | 9.90 | 9.23 | 11.03 | 0.00 | 0.00% | 0.51 | 0 | 159 | 1.18 | 0.91 | 0.02 | -0.01 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 19.00 | 8.15 | 9.05 | 8.60 | 8.92 | -1.23 | -12.12% | 0.45 | 1 | 133 | 0.92 | 0.88 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 20.00 | 7.50 | 8.00 | 7.75 | 7.82 | -1.98 | -20.21% | 0.39 | 13 | 1,102 | 0.89 | 0.85 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 21.00 | 6.40 | 7.35 | 6.88 | 7.49 | -1.51 | -16.78% | 0.33 | 12 | 698 | 0.83 | 0.82 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 22.00 | 5.65 | 6.60 | 6.13 | 6.40 | -1.90 | -22.90% | 0.28 | 3 | 1,498 | 0.82 | 0.78 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 23.00 | 5.00 | 5.80 | 5.40 | 5.46 | -1.99 | -26.72% | 0.23 | 53 | 1,676 | 0.80 | 0.74 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 24.00 | 4.70 | 5.10 | 4.90 | 5.00 | -1.68 | -25.15% | 0.20 | 5 | 2,811 | 0.83 | 0.70 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 25.00 | 4.15 | 4.40 | 4.28 | 4.10 | -2.00 | -32.79% | 0.17 | 73 | 3,418 | 0.81 | 0.65 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 26.00 | 3.55 | 3.95 | 3.75 | 3.75 | -1.70 | -31.20% | 0.14 | 171 | 4,184 | 0.80 | 0.60 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 27.00 | 3.20 | 3.35 | 3.28 | 3.35 | -1.55 | -31.64% | 0.12 | 309 | 1,632 | 0.80 | 0.56 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 28.00 | 2.80 | 2.90 | 2.85 | 2.88 | -1.40 | -32.71% | 0.10 | 248 | 4,570 | 0.79 | 0.51 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 29.00 | 2.28 | 2.64 | 2.46 | 2.45 | -1.30 | -34.67% | 0.08 | 339 | 1,301 | 0.79 | 0.46 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 30.00 | 2.10 | 2.17 | 2.14 | 2.16 | -1.17 | -35.14% | 0.07 | 1,667 | 16,719 | 0.79 | 0.42 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 31.00 | 1.64 | 2.03 | 1.84 | 1.89 | -1.05 | -35.72% | 0.06 | 84 | 8,002 | 0.78 | 0.38 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 32.00 | 1.45 | 1.77 | 1.61 | 1.59 | -1.00 | -38.61% | 0.05 | 176 | 2,710 | 0.79 | 0.34 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 33.00 | 1.31 | 1.42 | 1.37 | 1.36 | -0.88 | -39.29% | 0.04 | 51 | 3,246 | 0.78 | 0.31 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 34.00 | 1.06 | 1.38 | 1.22 | 1.05 | -0.96 | -47.77% | 0.04 | 31 | 1,012 | 0.80 | 0.27 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 35.00 | 0.98 | 1.05 | 1.02 | 1.03 | -0.69 | -40.12% | 0.03 | 617 | 12,419 | 0.79 | 0.25 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 36.00 | 0.80 | 1.13 | 0.97 | 0.89 | -0.62 | -41.06% | 0.03 | 5 | 671 | 0.82 | 0.22 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 37.00 | 0.70 | 0.82 | 0.76 | 0.79 | -0.57 | -41.92% | 0.02 | 15 | 1,075 | 0.79 | 0.20 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 38.00 | 0.60 | 0.72 | 0.66 | 0.70 | -0.55 | -44.00% | 0.02 | 11 | 13,778 | 0.80 | 0.17 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 39.00 | 0.53 | 0.64 | 0.59 | 0.65 | -0.38 | -36.90% | 0.02 | 19 | 725 | 0.80 | 0.16 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 40.00 | 0.49 | 0.57 | 0.53 | 0.55 | -0.33 | -37.50% | 0.01 | 539 | 11,384 | 0.82 | 0.14 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 41.00 | 0.40 | 0.49 | 0.45 | 0.53 | -0.27 | -33.75% | 0.01 | 1 | 248 | 0.81 | 0.12 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 42.00 | 0.37 | 0.44 | 0.41 | 0.42 | -0.30 | -41.67% | 0.01 | 4 | 2,134 | 0.82 | 0.11 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 43.00 | 0.24 | 0.44 | 0.34 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 1,168 | 0.81 | 0.10 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 44.00 | 0.05 | 0.41 | 0.23 | 0.38 | -0.16 | -29.63% | 0.01 | 33 | 397 | 0.74 | 0.09 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 45.00 | 0.27 | 0.31 | 0.29 | 0.30 | -0.20 | -40.00% | 0.01 | 39 | 9,080 | 0.83 | 0.08 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 46.00 | 0.23 | 0.40 | 0.32 | 0.22 | -0.25 | -53.20% | 0.01 | 6 | 349 | 0.84 | 0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 47.00 | 0.15 | 0.37 | 0.26 | 0.25 | -0.19 | -43.19% | 0.01 | 9 | 1,996 | 0.87 | 0.06 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 48.00 | 0.18 | 0.25 | 0.22 | 0.26 | -0.06 | -18.75% | 0.00 | 1 | 153 | 0.87 | 0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 49.00 | 0.10 | 0.22 | 0.16 | 0.20 | -0.06 | -23.08% | 0.00 | 8 | 105 | 0.84 | 0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 50.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.11 | -36.67% | 0.00 | 170 | 16,931 | 0.89 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 55.00 | 0.11 | 0.21 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 57 | 4,954 | 0.96 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 60.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 31 | 15,282 | 1.00 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.21 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,732 | 1.08 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 3,261 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 75.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,492 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,703 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,664 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 7,654 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,234 | 1.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 11 | 1,084 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 100 | 2,651 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 7.00 | 0.01 | 0.30 | 0.16 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:05 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 59 | 8,439 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 381 | 1.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.33 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.26 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.32 | 0.16 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 767 | 1.19 | -0.02 | 0.01 | -0.01 | 4/10/2026 | 4/23/2026 4:00:05 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.02 | 27 | 6,495 | 0.99 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 16.00 | 0.27 | 0.49 | 0.38 | 0.30 | +0.05 | +20.00% | 0.02 | 3 | 2,251 | 1.04 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 17.00 | 0.34 | 0.40 | 0.37 | 0.38 | +0.07 | +22.59% | 0.02 | 7 | 7,610 | 0.92 | -0.07 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 18.00 | 0.45 | 0.53 | 0.49 | 0.47 | +0.07 | +17.50% | 0.03 | 4 | 6,426 | 0.90 | -0.09 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 19.00 | 0.60 | 0.78 | 0.69 | 0.62 | +0.12 | +24.00% | 0.04 | 36 | 625 | 0.91 | -0.12 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 20.00 | 0.74 | 1.00 | 0.87 | 0.78 | +0.15 | +23.81% | 0.04 | 134 | 14,401 | 0.89 | -0.15 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 21.00 | 0.95 | 1.12 | 1.04 | 1.04 | +0.25 | +31.65% | 0.05 | 40 | 3,251 | 0.85 | -0.18 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 22.00 | 1.18 | 1.46 | 1.32 | 1.24 | +0.28 | +29.17% | 0.06 | 223 | 1,843 | 0.84 | -0.22 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 23.00 | 1.52 | 1.70 | 1.61 | 1.52 | +0.30 | +24.59% | 0.07 | 561 | 8,215 | 0.82 | -0.26 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 24.00 | 1.87 | 2.02 | 1.95 | 1.94 | +0.51 | +35.67% | 0.08 | 142 | 1,594 | 0.81 | -0.30 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 25.00 | 2.28 | 2.48 | 2.38 | 2.35 | +0.64 | +37.43% | 0.10 | 496 | 8,481 | 0.80 | -0.35 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 26.00 | 2.69 | 3.05 | 2.87 | 2.69 | +0.57 | +26.89% | 0.11 | 131 | 958 | 0.80 | -0.40 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 27.00 | 3.10 | 3.55 | 3.33 | 3.30 | +0.78 | +30.96% | 0.12 | 126 | 1,134 | 0.78 | -0.44 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 28.00 | 3.55 | 4.20 | 3.88 | 3.87 | +0.92 | +31.19% | 0.14 | 87 | 5,967 | 0.77 | -0.49 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 29.00 | 4.30 | 5.05 | 4.68 | 4.50 | +1.08 | +31.58% | 0.16 | 68 | 529 | 0.81 | -0.54 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 30.00 | 5.00 | 5.30 | 5.15 | 5.15 | +1.14 | +28.43% | 0.17 | 69 | 10,217 | 0.76 | -0.58 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 31.00 | 5.70 | 6.25 | 5.98 | 5.60 | +0.99 | +21.48% | 0.19 | 9 | 861 | 0.79 | -0.62 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 32.00 | 6.40 | 7.10 | 6.75 | 6.70 | +1.33 | +24.77% | 0.21 | 1 | 1,556 | 0.80 | -0.66 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 33.00 | 7.30 | 7.85 | 7.58 | 7.52 | +1.62 | +27.46% | 0.23 | 3 | 9,634 | 0.81 | -0.69 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 34.00 | 7.85 | 8.95 | 8.40 | 6.51 | 0.00 | 0.00% | 0.25 | 0 | 662 | 0.81 | -0.73 | 0.04 | -0.03 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 35.00 | 8.70 | 9.75 | 9.23 | 9.00 | +1.57 | +21.14% | 0.26 | 27 | 10,057 | 0.81 | -0.75 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 36.00 | 9.50 | 10.65 | 10.08 | 13.80 | 0.00 | 0.00% | 0.28 | 0 | 694 | 0.79 | -0.78 | 0.04 | -0.02 | 4/6/2026 | 4/23/2026 4:00:05 PM EST |
| 37.00 | 10.35 | 11.50 | 10.93 | 10.46 | 0.00 | 0.00% | 0.30 | 0 | 96 | 0.77 | -0.80 | 0.03 | -0.02 | 4/14/2026 | 4/23/2026 4:00:05 PM EST |
| 38.00 | 11.25 | 12.40 | 11.83 | 12.85 | 0.00 | 0.00% | 0.31 | 0 | 5,483 | 1.01 | -0.82 | 0.03 | -0.02 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 39.00 | 11.95 | 13.55 | 12.75 | 12.41 | 0.00 | 0.00% | 0.33 | 0 | 75 | 1.10 | -0.84 | 0.03 | -0.02 | 4/14/2026 | 4/23/2026 4:00:05 PM EST |
| 40.00 | 13.25 | 13.90 | 13.58 | 13.51 | +1.95 | +16.87% | 0.34 | 1 | 4,437 | 0.92 | -0.86 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 41.00 | 14.10 | 15.40 | 14.75 | 14.95 | +2.50 | +20.08% | 0.36 | 1 | 42 | 1.13 | -0.88 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 42.00 | 14.95 | 16.20 | 15.58 | 17.11 | 0.00 | 0.00% | 0.37 | 0 | 80 | 1.10 | -0.89 | 0.02 | -0.01 | 4/13/2026 | 4/23/2026 4:00:05 PM EST |
| 43.00 | 15.90 | 17.15 | 16.53 | 15.34 | 0.00 | 0.00% | 0.38 | 0 | 4,949 | 1.12 | -0.90 | 0.02 | -0.01 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 44.00 | 16.70 | 18.25 | 17.48 | 21.05 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.19 | -0.91 | 0.02 | -0.01 | 4/1/2026 | 4/23/2026 4:00:05 PM EST |
| 45.00 | 18.10 | 18.65 | 18.38 | 16.40 | 0.00 | 0.00% | 0.41 | 0 | 6,790 | 1.01 | -0.92 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 46.00 | 17.45 | 20.25 | 18.85 | 19.05 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.26 | -0.93 | 0.02 | -0.01 | 4/14/2026 | 4/23/2026 4:00:05 PM EST |
| 47.00 | 20.10 | 20.60 | 20.35 | 20.07 | 0.00 | 0.00% | 0.43 | 0 | 3,711 | 1.02 | -0.94 | 0.01 | -0.01 | 4/14/2026 | 4/23/2026 4:00:05 PM EST |
| 48.00 | 20.65 | 22.20 | 21.43 | 26.17 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.30 | -0.95 | 0.01 | -0.01 | 3/31/2026 | 4/23/2026 4:00:05 PM EST |
| 49.00 | 21.60 | 23.20 | 22.40 | % | 0.46 | 0 | 16 | 1.33 | -0.95 | 0.01 | -0.01 | 4/23/2026 4:00:05 PM EST | |||
| 50.00 | 23.10 | 23.65 | 23.38 | 23.20 | +2.20 | +10.48% | 0.47 | 1 | 2,973 | 1.13 | -0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 55.00 | 28.10 | 28.55 | 28.33 | 27.52 | 0.00 | 0.00% | 0.52 | 0 | 225 | 1.30 | -0.98 | 0.01 | 0.00 | 4/15/2026 | 4/23/2026 4:00:05 PM EST |
| 60.00 | 32.30 | 34.15 | 33.23 | 37.94 | 0.00 | 0.00% | 0.55 | 0 | 23 | 1.93 | -0.99 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:05 PM EST |
| 65.00 | 37.30 | 40.15 | 38.73 | % | 0.60 | 0 | 37 | 2.04 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 70.00 | 41.20 | 45.15 | 43.18 | 48.25 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 4:00:05 PM EST |
| 75.00 | 46.20 | 50.15 | 48.18 | % | 0.64 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 80.00 | 51.20 | 55.15 | 53.18 | % | 0.66 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 85.00 | 56.20 | 60.15 | 58.18 | % | 0.68 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 90.00 | 61.20 | 65.15 | 63.18 | % | 0.70 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 95.00 | 66.20 | 70.15 | 68.18 | % | 0.72 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 100.00 | 71.20 | 75.15 | 73.18 | % | 0.73 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 105.00 | 76.20 | 80.15 | 78.18 | % | 0.74 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST |