Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $43.71 as of 6/9/2026 6:46:06 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 | 38.90 | 40.00 | 39.45 | 47.80 | 0.00 | 0.00% | 39.45 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:28 PM EST |
| 2.00 | 38.05 | 38.85 | 38.45 | 38.17 | -3.00 | -7.29% | 19.23 | 112 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 3.00 | 36.90 | 38.05 | 37.48 | 40.36 | 0.00 | 0.00% | 12.49 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 4.00 | 35.90 | 37.05 | 36.48 | 33.42 | 0.00 | 0.00% | 9.12 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:28 PM EST |
| 5.00 | 34.95 | 36.15 | 35.55 | 42.45 | 0.00 | 0.00% | 7.11 | 0 | 6 | 9.64 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 6.00 | 33.70 | 35.20 | 34.45 | % | 5.74 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 7.00 | 33.05 | 33.90 | 33.48 | 33.19 | -2.98 | -8.24% | 4.78 | 112 | 9 | 7.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 8.00 | 31.90 | 33.20 | 32.55 | 35.37 | 0.00 | 0.00% | 4.07 | 0 | 3 | 7.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 9.00 | 30.90 | 32.05 | 31.48 | % | 3.50 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 10.00 | 29.95 | 31.15 | 30.55 | 23.00 | 0.00 | 0.00% | 3.06 | 0 | 20 | 6.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:28 PM EST |
| 11.00 | 28.70 | 30.05 | 29.38 | % | 2.67 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 12.00 | 27.70 | 29.10 | 28.40 | 34.47 | 0.00 | 0.00% | 2.37 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 13.00 | 26.70 | 28.20 | 27.45 | 20.42 | 0.00 | 0.00% | 2.11 | 0 | 4 | 5.31 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:28 PM EST |
| 14.00 | 25.70 | 27.05 | 26.38 | 25.97 | -7.53 | -22.48% | 1.88 | 2 | 15 | 4.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 15.00 | 24.95 | 25.80 | 25.38 | 26.75 | 0.00 | 0.00% | 1.69 | 0 | 152 | 3.75 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 16.00 | 23.95 | 25.10 | 24.53 | 23.90 | -7.34 | -23.50% | 1.53 | 4 | 850 | 4.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 17.00 | 22.90 | 23.90 | 23.40 | 22.87 | -7.73 | -25.27% | 1.38 | 2 | 120 | 3.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 18.00 | 21.95 | 22.85 | 22.40 | 29.00 | 0.00 | 0.00% | 1.24 | 0 | 157 | 3.34 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 19.00 | 20.95 | 21.95 | 21.45 | 21.00 | -6.76 | -24.36% | 1.13 | 12 | 111 | 3.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 20.00 | 19.60 | 20.80 | 20.20 | 20.25 | -4.25 | -17.35% | 1.01 | 3 | 962 | 2.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 21.00 | 18.95 | 19.80 | 19.38 | 26.41 | 0.00 | 0.00% | 0.92 | 0 | 650 | 2.69 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 22.00 | 18.05 | 18.95 | 18.50 | 16.65 | -4.00 | -19.37% | 0.84 | 1 | 1,368 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 23.00 | 17.10 | 17.95 | 17.53 | 17.30 | -2.40 | -12.19% | 0.76 | 4 | 1,377 | 2.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 24.00 | 16.05 | 16.85 | 16.45 | 20.39 | 0.00 | 0.00% | 0.69 | 0 | 1,602 | 2.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 25.00 | 15.20 | 16.00 | 15.60 | 13.92 | -5.23 | -27.32% | 0.62 | 2 | 2,687 | 2.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 25.50 | 14.45 | 15.40 | 14.93 | 21.90 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 26.00 | 14.15 | 14.85 | 14.50 | 14.00 | -3.47 | -19.87% | 0.56 | 13 | 3,272 | 1.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 26.50 | 13.45 | 14.45 | 13.95 | 13.81 | +2.24 | +19.36% | 0.53 | 53 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 27.00 | 13.10 | 14.05 | 13.58 | 13.22 | -3.28 | -19.88% | 0.50 | 165 | 1,557 | 1.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 27.50 | 12.50 | 13.45 | 12.98 | 13.00 | -5.00 | -27.78% | 0.47 | 166 | 25 | 1.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 28.00 | 12.10 | 13.05 | 12.58 | 11.39 | -4.74 | -29.39% | 0.45 | 649 | 5,238 | 1.66 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 28.50 | 11.50 | 12.45 | 11.98 | 11.71 | -6.77 | -36.64% | 0.42 | 86 | 43 | 1.77 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 29.00 | 10.70 | 11.95 | 11.33 | 10.33 | -4.14 | -28.62% | 0.39 | 12 | 1,039 | 1.70 | 0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 29.50 | 10.55 | 11.45 | 11.00 | 11.41 | -3.66 | -24.29% | 0.37 | 8 | 51 | 1.63 | 0.98 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 30.00 | 10.20 | 11.05 | 10.63 | 10.50 | -3.75 | -26.32% | 0.35 | 716 | 14,557 | 1.66 | 0.98 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 30.50 | 9.60 | 10.45 | 10.03 | 9.92 | -4.20 | -29.75% | 0.33 | 40 | 25 | 1.55 | 0.97 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 31.00 | 9.20 | 10.05 | 9.63 | 9.33 | -3.68 | -28.29% | 0.31 | 193 | 8,072 | 1.52 | 0.96 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 31.50 | 8.65 | 9.55 | 9.10 | 9.16 | -3.27 | -26.31% | 0.29 | 174 | 41 | 1.46 | 0.95 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 32.00 | 8.65 | 9.05 | 8.85 | 8.01 | -4.39 | -35.41% | 0.28 | 63 | 3,144 | 1.30 | 0.95 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 32.50 | 7.80 | 8.65 | 8.23 | 8.30 | -1.08 | -11.52% | 0.25 | 85 | 1,496 | 1.20 | 0.93 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 33.00 | 7.75 | 8.15 | 7.95 | 8.19 | -2.91 | -26.22% | 0.24 | 53 | 4,335 | 1.05 | 0.92 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 33.50 | 6.80 | 7.65 | 7.23 | 6.60 | -4.51 | -40.60% | 0.22 | 1 | 115 | 1.19 | 0.91 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 34.00 | 6.65 | 7.20 | 6.93 | 7.01 | -3.64 | -34.18% | 0.20 | 76 | 1,883 | 0.91 | 0.89 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 34.50 | 6.35 | 6.75 | 6.55 | 5.81 | -4.19 | -41.90% | 0.19 | 23 | 135 | 0.99 | 0.87 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 35.00 | 6.00 | 6.30 | 6.15 | 5.45 | -4.23 | -43.70% | 0.18 | 189 | 22,017 | 1.01 | 0.85 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 35.50 | 5.50 | 5.95 | 5.73 | 5.55 | -3.07 | -35.62% | 0.16 | 20 | 216 | 0.98 | 0.83 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 36.00 | 5.10 | 5.60 | 5.35 | 4.91 | -2.24 | -31.33% | 0.15 | 32 | 2,562 | 0.99 | 0.81 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 36.50 | 4.75 | 5.10 | 4.93 | 4.45 | -1.52 | -25.47% | 0.14 | 35 | 405 | 0.97 | 0.78 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 37.00 | 4.45 | 4.70 | 4.58 | 4.43 | -3.12 | -41.33% | 0.12 | 233 | 1,921 | 0.96 | 0.76 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 37.50 | 4.10 | 4.30 | 4.20 | 4.15 | -2.55 | -38.06% | 0.11 | 38 | 1 | 0.96 | 0.73 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 38.00 | 3.75 | 3.95 | 3.85 | 3.55 | -3.32 | -48.33% | 0.10 | 270 | 14,997 | 0.95 | 0.70 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 38.50 | 3.45 | 3.65 | 3.55 | 3.50 | -2.32 | -39.87% | 0.09 | 177 | 5 | 0.94 | 0.67 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 39.00 | 3.15 | 3.30 | 3.23 | 2.91 | -3.19 | -52.30% | 0.08 | 348 | 1,575 | 0.94 | 0.64 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 39.50 | 2.86 | 3.00 | 2.93 | 2.66 | -2.44 | -47.85% | 0.07 | 334 | 5 | 0.93 | 0.60 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 40.00 | 2.58 | 2.75 | 2.67 | 2.65 | -2.17 | -45.03% | 0.07 | 1,522 | 16,814 | 0.94 | 0.57 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 40.50 | 2.32 | 2.44 | 2.38 | 2.32 | -2.48 | -51.67% | 0.06 | 648 | 5 | 0.92 | 0.53 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 41.00 | 2.07 | 2.20 | 2.14 | 2.11 | -2.29 | -52.05% | 0.05 | 376 | 1,321 | 0.91 | 0.50 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 41.50 | 1.84 | 1.98 | 1.91 | 1.92 | -2.03 | -51.40% | 0.05 | 10,195 | 14 | 0.91 | 0.47 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 42.00 | 1.65 | 1.77 | 1.71 | 1.70 | -2.04 | -54.55% | 0.04 | 738 | 7,929 | 0.90 | 0.43 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 42.50 | 1.45 | 1.59 | 1.52 | 1.51 | -2.14 | -58.63% | 0.04 | 147 | 66 | 0.91 | 0.40 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 43.00 | 1.32 | 1.46 | 1.39 | 1.30 | -1.71 | -56.82% | 0.03 | 908 | 2,469 | 0.91 | 0.37 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 43.50 | 1.15 | 1.25 | 1.20 | 1.15 | -1.60 | -58.19% | 0.03 | 939 | 322 | 0.90 | 0.34 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 44.00 | 1.04 | 1.10 | 1.07 | 1.05 | -1.47 | -58.34% | 0.02 | 2,514 | 1,388 | 0.90 | 0.31 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 44.50 | 0.90 | 0.99 | 0.95 | 0.85 | -1.45 | -63.05% | 0.02 | 10,155 | 54 | 0.91 | 0.28 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 45.00 | 0.80 | 0.88 | 0.84 | 0.84 | -1.28 | -60.38% | 0.02 | 1,768 | 12,577 | 0.91 | 0.26 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 45.50 | 0.67 | 0.78 | 0.73 | 0.71 | -1.41 | -66.51% | 0.02 | 36 | 13 | 0.90 | 0.23 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 46.00 | 0.62 | 0.69 | 0.66 | 0.65 | -1.09 | -62.65% | 0.01 | 412 | 2,354 | 0.91 | 0.21 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 46.50 | 0.54 | 0.61 | 0.58 | 0.56 | -1.14 | -67.06% | 0.01 | 149 | 109 | 0.92 | 0.19 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 47.00 | 0.48 | 0.54 | 0.51 | 0.51 | -0.94 | -64.83% | 0.01 | 2,119 | 4,583 | 0.92 | 0.17 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 47.50 | 0.36 | 0.55 | 0.46 | 0.40 | -0.85 | -68.00% | 0.01 | 197 | 135 | 0.92 | 0.15 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 48.00 | 0.39 | 0.43 | 0.41 | 0.41 | -0.77 | -65.26% | 0.01 | 1,637 | 4,919 | 0.94 | 0.14 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 48.50 | 0.27 | 0.41 | 0.34 | 0.32 | -0.73 | -69.53% | 0.01 | 161 | 79 | 0.92 | 0.12 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 49.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.56 | -62.23% | 0.01 | 499 | 2,416 | 0.95 | 0.11 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 50.00 | 0.25 | 0.28 | 0.27 | 0.25 | -0.53 | -67.95% | 0.01 | 5,276 | 23,034 | 0.97 | 0.09 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 51.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.48 | -71.65% | 0.00 | 33 | 248 | 0.97 | 0.07 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 52.00 | 0.12 | 0.21 | 0.17 | 0.13 | -0.37 | -74.00% | 0.00 | 74 | 106 | 0.98 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 53.00 | 0.09 | 0.18 | 0.14 | 0.13 | -0.29 | -69.05% | 0.00 | 23 | 33 | 1.00 | 0.04 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 54.00 | 0.11 | 0.16 | 0.14 | 0.11 | -0.23 | -67.65% | 0.00 | 15 | 9 | 1.06 | 0.03 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 55.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 889 | 12,190 | 1.06 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 756 | 20,450 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 65.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 162 | 8,607 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 14 | 5,627 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 46 | 9,933 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 77.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:28 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 4,817 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,861 | 1.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 8,353 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 601 | 2.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,529 | 2.34 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,908 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:28 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:28 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:28 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,482 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:28 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:28 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:28 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:28 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 3:59:28 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,420 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:28 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:28 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:28 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 845 | 2.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 6,261 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,248 | 2.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 7,464 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 5,404 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 772 | 2.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 14,649 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 21.00 | 0.01 | 0.14 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 3,186 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 22.00 | 0.02 | 0.16 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 1,800 | 1.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 23.00 | 0.03 | 0.19 | 0.11 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 8,006 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 24.00 | 0.01 | 0.24 | 0.13 | 0.05 | -0.01 | -16.67% | 0.01 | 33 | 2,444 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 25.00 | 0.04 | 0.16 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 41 | 12,043 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 25.50 | 0.01 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:28 PM EST |
| 26.00 | 0.03 | 0.40 | 0.22 | 0.10 | +0.05 | +100.00% | 0.01 | 110 | 1,506 | 1.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 26.50 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 25 | 3,347 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 165 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 28.00 | 0.05 | 0.14 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 374 | 5,524 | 1.28 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 28.50 | 0.05 | 0.18 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.27 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 4 | 772 | 1.27 | -0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 29.50 | 0.01 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.14 | -0.02 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 30.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 781 | 8,739 | 1.18 | -0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 30.50 | 0.02 | 0.21 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.03 | -0.03 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 31.00 | 0.05 | 0.18 | 0.12 | 0.18 | +0.09 | +100.00% | 0.00 | 14 | 1,236 | 1.01 | -0.04 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 31.50 | 0.04 | 0.24 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.99 | -0.05 | 0.02 | -0.03 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 32.00 | 0.19 | 0.26 | 0.23 | 0.23 | +0.13 | +130.00% | 0.01 | 57 | 4,897 | 1.08 | -0.05 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 32.50 | 0.05 | 0.32 | 0.19 | 0.27 | +0.14 | +107.70% | 0.01 | 9 | 240 | 0.94 | -0.07 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 33.00 | 0.22 | 0.33 | 0.28 | 0.30 | +0.16 | +114.29% | 0.01 | 73 | 10,620 | 1.02 | -0.08 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 33.50 | 0.19 | 0.43 | 0.31 | 0.53 | +0.26 | +96.30% | 0.01 | 150 | 277 | 0.99 | -0.09 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 34.00 | 0.35 | 0.49 | 0.42 | 0.40 | +0.23 | +135.30% | 0.01 | 198 | 1,134 | 1.03 | -0.11 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 34.50 | 0.40 | 0.51 | 0.46 | 0.47 | +0.06 | +14.64% | 0.01 | 27 | 252 | 1.00 | -0.13 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 35.00 | 0.50 | 0.56 | 0.53 | 0.57 | +0.36 | +171.43% | 0.02 | 927 | 11,005 | 0.99 | -0.15 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 35.50 | 0.58 | 0.64 | 0.61 | 0.65 | +0.29 | +80.56% | 0.02 | 27 | 675 | 0.97 | -0.17 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 36.00 | 0.64 | 0.71 | 0.68 | 0.72 | +0.42 | +140.00% | 0.02 | 337 | 1,441 | 0.95 | -0.19 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 36.50 | 0.75 | 0.85 | 0.80 | 0.93 | +0.58 | +165.72% | 0.02 | 127 | 521 | 0.95 | -0.22 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 37.00 | 0.90 | 0.98 | 0.94 | 1.05 | +0.66 | +169.24% | 0.03 | 299 | 443 | 0.95 | -0.24 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 37.50 | 0.98 | 1.12 | 1.05 | 1.10 | +0.65 | +144.45% | 0.03 | 92 | 4 | 0.93 | -0.27 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 38.00 | 1.17 | 1.27 | 1.22 | 1.36 | +0.83 | +156.61% | 0.03 | 626 | 6,696 | 0.93 | -0.30 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 38.50 | 1.35 | 1.51 | 1.43 | 1.58 | +0.95 | +150.80% | 0.04 | 68 | 14 | 0.93 | -0.33 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 39.00 | 1.52 | 1.65 | 1.59 | 1.64 | +0.91 | +124.66% | 0.04 | 271 | 300 | 0.92 | -0.36 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 39.50 | 1.71 | 1.86 | 1.79 | 2.05 | +1.31 | +177.03% | 0.05 | 121 | 10 | 0.91 | -0.40 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 40.00 | 1.88 | 2.06 | 1.97 | 2.07 | +1.09 | +111.23% | 0.05 | 639 | 7,051 | 0.91 | -0.43 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 40.50 | 2.17 | 2.31 | 2.24 | 2.39 | +1.24 | +107.83% | 0.06 | 104 | 13 | 0.90 | -0.47 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 41.00 | 2.46 | 2.60 | 2.53 | 2.53 | +1.26 | +99.22% | 0.06 | 357 | 580 | 0.91 | -0.50 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 41.50 | 2.72 | 2.91 | 2.82 | 3.25 | +1.96 | +151.94% | 0.07 | 410 | 9 | 0.91 | -0.53 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 42.00 | 3.00 | 3.25 | 3.13 | 3.11 | +1.48 | +90.80% | 0.07 | 433 | 1,072 | 0.91 | -0.57 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 42.50 | 3.30 | 3.50 | 3.40 | 4.95 | +3.08 | +164.71% | 0.08 | 47 | 70 | 0.93 | -0.60 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 43.00 | 3.60 | 4.00 | 3.80 | 3.89 | +1.79 | +85.24% | 0.09 | 158 | 4,887 | 0.92 | -0.63 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 43.50 | 3.80 | 4.45 | 4.13 | 4.60 | +2.44 | +112.97% | 0.09 | 34 | 327 | 0.91 | -0.66 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 44.00 | 4.25 | 4.75 | 4.50 | 4.55 | +1.93 | +73.67% | 0.10 | 88 | 902 | 0.91 | -0.69 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 44.50 | 4.65 | 5.20 | 4.93 | 5.39 | +2.51 | +87.16% | 0.11 | 7 | 17 | 0.94 | -0.72 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 45.00 | 5.05 | 5.45 | 5.25 | 5.66 | +2.75 | +94.51% | 0.12 | 77 | 7,354 | 0.91 | -0.74 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 45.50 | 5.45 | 6.00 | 5.73 | 5.60 | +2.55 | +83.61% | 0.13 | 1 | 19 | 0.95 | -0.77 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 46.00 | 5.85 | 6.25 | 6.05 | 6.05 | +1.95 | +47.57% | 0.13 | 23 | 386 | 0.90 | -0.79 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 46.50 | 6.15 | 7.05 | 6.60 | 7.30 | +3.50 | +92.11% | 0.14 | 2 | 3 | 0.94 | -0.81 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 47.00 | 6.70 | 7.35 | 7.03 | 7.39 | +3.17 | +75.12% | 0.15 | 14 | 4,817 | 0.97 | -0.83 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 47.50 | 7.15 | 7.90 | 7.53 | 4.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | -0.85 | 0.04 | -0.08 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 48.00 | 7.45 | 8.35 | 7.90 | 9.99 | +5.04 | +101.82% | 0.16 | 155 | 890 | 1.05 | -0.86 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 48.50 | 8.10 | 8.80 | 8.45 | 5.46 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.04 | -0.88 | 0.03 | -0.06 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 49.00 | 8.60 | 9.35 | 8.98 | 10.00 | +3.70 | +58.73% | 0.18 | 49 | 513 | 1.09 | -0.89 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 50.00 | 9.35 | 10.10 | 9.73 | 10.33 | +3.51 | +51.47% | 0.19 | 4 | 3,377 | 0.92 | -0.91 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 51.00 | 10.35 | 11.25 | 10.80 | 8.07 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.40 | -0.93 | 0.02 | -0.04 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 52.00 | 11.35 | 12.20 | 11.78 | 8.97 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.44 | -0.95 | 0.02 | -0.03 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 53.00 | 12.30 | 13.20 | 12.75 | % | 0.24 | 0 | 0 | 1.51 | -0.96 | 0.01 | -0.03 | 6/9/2026 3:59:28 PM EST | |||
| 54.00 | 13.25 | 14.20 | 13.73 | % | 0.25 | 0 | 0 | 1.58 | -0.97 | 0.01 | -0.02 | 6/9/2026 3:59:28 PM EST | |||
| 55.00 | 14.30 | 14.90 | 14.60 | 13.45 | +0.58 | +4.51% | 0.27 | 50 | 520 | 1.50 | -0.98 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 60.00 | 19.15 | 20.10 | 19.63 | 13.80 | 0.00 | 0.00% | 0.33 | 0 | 143 | 1.88 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:28 PM EST |
| 65.00 | 24.15 | 25.60 | 24.88 | 23.44 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.51 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:28 PM EST |
| 70.00 | 29.15 | 30.60 | 29.88 | 20.35 | 0.00 | 0.00% | 0.43 | 0 | 65 | 2.76 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:28 PM EST |
| 75.00 | 34.15 | 35.60 | 34.88 | 47.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:28 PM EST |
| 77.00 | 36.15 | 37.70 | 36.93 | 29.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 80.00 | 39.15 | 40.60 | 39.88 | % | 0.50 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 85.00 | 44.15 | 45.60 | 44.88 | % | 0.53 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 90.00 | 49.15 | 50.60 | 49.88 | % | 0.55 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 95.00 | 54.15 | 55.60 | 54.88 | % | 0.58 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 100.00 | 59.15 | 60.60 | 59.88 | % | 0.60 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 105.00 | 64.15 | 65.60 | 64.88 | % | 0.62 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST |