Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.03 as of 5/14/2026 9:08:52 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 | 29.90 | 33.85 | 31.88 | 26.89 | 0.00 | 0.00% | 31.88 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:01 PM EST |
| 2.00 | 28.90 | 33.10 | 31.00 | 32.17 | 0.00 | 0.00% | 15.50 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:01 PM EST |
| 3.00 | 27.90 | 31.90 | 29.90 | % | 9.97 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 4.00 | 26.90 | 30.90 | 28.90 | % | 7.22 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 5.00 | 25.95 | 29.85 | 27.90 | 20.00 | 0.00 | 0.00% | 5.58 | 0 | 7 | 6.64 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 4:00:01 PM EST |
| 6.00 | 24.95 | 28.90 | 26.93 | % | 4.49 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 7.00 | 23.95 | 27.90 | 25.93 | % | 3.70 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 8.00 | 22.95 | 26.85 | 24.90 | % | 3.11 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 9.00 | 22.25 | 25.85 | 24.05 | % | 2.67 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 10.00 | 21.00 | 24.90 | 22.95 | 23.00 | +5.20 | +29.22% | 2.29 | 2 | 20 | 4.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 11.00 | 20.00 | 23.95 | 21.98 | % | 2.00 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 12.00 | 18.95 | 22.90 | 20.93 | 21.35 | +1.35 | +6.75% | 1.74 | 2 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 13.00 | 18.00 | 21.95 | 19.98 | 20.42 | +8.07 | +65.35% | 1.54 | 2 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 14.00 | 17.05 | 20.90 | 18.98 | 19.40 | +7.16 | +58.50% | 1.36 | 2 | 14 | 3.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 15.00 | 17.30 | 18.70 | 18.00 | 20.45 | 0.00 | 0.00% | 1.20 | 0 | 257 | 2.08 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:01 PM EST |
| 16.00 | 16.45 | 17.40 | 16.93 | 15.93 | 0.00 | 0.00% | 1.06 | 0 | 851 | 1.68 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 17.00 | 15.35 | 17.95 | 16.65 | 16.35 | +1.15 | +7.57% | 0.98 | 2 | 9 | 2.33 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 18.00 | 14.35 | 15.55 | 14.95 | 15.35 | +6.82 | +79.96% | 0.83 | 2 | 159 | 1.56 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 19.00 | 13.30 | 14.45 | 13.88 | 14.23 | -0.72 | -4.82% | 0.73 | 8 | 114 | 1.37 | 0.97 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 20.00 | 12.80 | 13.40 | 13.10 | 13.10 | +0.73 | +5.91% | 0.66 | 9 | 1,134 | 1.23 | 0.97 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 21.00 | 11.85 | 12.45 | 12.15 | 12.11 | +0.62 | +5.40% | 0.58 | 17 | 656 | 1.17 | 0.95 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 22.00 | 10.90 | 11.50 | 11.20 | 10.50 | -0.35 | -3.23% | 0.51 | 25 | 1,405 | 1.10 | 0.94 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 23.00 | 9.60 | 10.75 | 10.18 | 10.13 | +0.61 | +6.41% | 0.44 | 3 | 1,400 | 1.06 | 0.93 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 24.00 | 8.80 | 9.70 | 9.25 | 9.95 | +1.40 | +16.38% | 0.39 | 3 | 1,583 | 1.02 | 0.90 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 25.00 | 8.15 | 8.80 | 8.48 | 8.33 | +0.29 | +3.61% | 0.34 | 24 | 3,027 | 0.77 | 0.88 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 26.00 | 7.35 | 8.00 | 7.68 | 7.65 | +0.80 | +11.68% | 0.30 | 203 | 3,290 | 0.80 | 0.85 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 27.00 | 6.65 | 7.00 | 6.83 | 7.02 | +0.92 | +15.09% | 0.25 | 43 | 1,500 | 0.78 | 0.82 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 28.00 | 5.80 | 6.40 | 6.10 | 6.00 | +0.60 | +11.12% | 0.22 | 35 | 5,640 | 0.78 | 0.78 | 0.04 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 29.00 | 5.00 | 5.65 | 5.33 | 5.27 | +0.32 | +6.47% | 0.18 | 6 | 1,258 | 0.75 | 0.74 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 30.00 | 4.75 | 4.95 | 4.85 | 4.80 | +0.70 | +17.08% | 0.16 | 743 | 15,214 | 0.80 | 0.70 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 31.00 | 4.00 | 4.35 | 4.18 | 3.90 | +0.18 | +4.84% | 0.13 | 92 | 8,245 | 0.78 | 0.65 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 32.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.65 | +21.32% | 0.12 | 627 | 2,569 | 0.79 | 0.60 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 33.00 | 3.10 | 3.25 | 3.18 | 3.17 | +0.58 | +22.40% | 0.10 | 1,418 | 4,668 | 0.78 | 0.55 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 34.00 | 2.69 | 2.80 | 2.75 | 2.75 | +0.47 | +20.62% | 0.08 | 1,015 | 2,336 | 0.78 | 0.50 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 35.00 | 2.33 | 2.40 | 2.37 | 2.40 | +0.45 | +23.08% | 0.07 | 5,954 | 23,871 | 0.78 | 0.45 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 36.00 | 1.89 | 2.14 | 2.02 | 2.04 | +0.39 | +23.64% | 0.06 | 200 | 2,329 | 0.77 | 0.41 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 37.00 | 1.67 | 1.83 | 1.75 | 1.85 | +0.35 | +23.34% | 0.05 | 501 | 2,204 | 0.78 | 0.36 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 38.00 | 1.48 | 1.59 | 1.54 | 1.51 | +0.27 | +21.78% | 0.04 | 678 | 14,199 | 0.79 | 0.32 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 39.00 | 1.17 | 1.48 | 1.33 | 1.20 | 0.00 | 0.00% | 0.03 | 553 | 1,111 | 0.80 | 0.29 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 40.00 | 1.11 | 1.15 | 1.13 | 1.11 | +0.20 | +21.98% | 0.03 | 4,272 | 16,425 | 0.80 | 0.25 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 41.00 | 0.85 | 1.12 | 0.99 | 0.99 | +0.09 | +10.00% | 0.02 | 47 | 1,042 | 0.81 | 0.22 | 0.04 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 42.00 | 0.73 | 0.89 | 0.81 | 0.82 | +0.09 | +12.33% | 0.02 | 114 | 7,537 | 0.80 | 0.20 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 43.00 | 0.64 | 0.77 | 0.71 | 0.67 | +0.05 | +8.07% | 0.02 | 98 | 1,425 | 0.81 | 0.17 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 44.00 | 0.55 | 0.69 | 0.62 | 0.61 | +0.06 | +10.91% | 0.01 | 41 | 661 | 0.82 | 0.15 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 45.00 | 0.52 | 0.58 | 0.55 | 0.55 | +0.08 | +17.03% | 0.01 | 405 | 12,394 | 0.83 | 0.14 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 46.00 | 0.31 | 0.52 | 0.42 | 0.47 | +0.03 | +6.82% | 0.01 | 192 | 1,715 | 0.80 | 0.12 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 47.00 | 0.40 | 0.44 | 0.42 | 0.43 | +0.03 | +7.50% | 0.01 | 21 | 2,485 | 0.85 | 0.11 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 48.00 | 0.35 | 0.46 | 0.41 | 0.40 | +0.07 | +21.22% | 0.01 | 18 | 390 | 0.87 | 0.09 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 49.00 | 0.26 | 0.41 | 0.34 | 0.39 | +0.06 | +18.19% | 0.01 | 51 | 139 | 0.87 | 0.08 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 50.00 | 0.30 | 0.33 | 0.32 | 0.30 | +0.02 | +7.15% | 0.01 | 424 | 16,644 | 0.89 | 0.07 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 335 | 5,604 | 0.91 | 0.04 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 60.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 169 | 15,927 | 1.00 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 65.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 213 | 5,703 | 1.05 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 30 | 3,788 | 1.05 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 35 | 3,547 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 80.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,839 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:01 PM EST |
| 85.00 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,974 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:01 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,008 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:01 PM EST |
| 95.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 491 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 3,235 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 1,270 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 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 | 5/14/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.16 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,512 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 8,490 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 379 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.09 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 845 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 15.00 | 0.03 | 0.24 | 0.14 | 0.05 | -0.02 | -28.58% | 0.01 | 5 | 6,366 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 16.00 | 0.06 | 0.30 | 0.18 | 0.08 | +0.02 | +33.34% | 0.01 | 4 | 2,261 | 1.34 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,505 | 1.10 | -0.01 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 18.00 | 0.05 | 0.48 | 0.27 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5,464 | 1.22 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:01 PM EST |
| 19.00 | 0.03 | 0.17 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.95 | -0.03 | 0.01 | -0.01 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 20.00 | 0.13 | 0.15 | 0.14 | 0.16 | +0.03 | +23.08% | 0.01 | 37 | 14,490 | 0.96 | -0.03 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.01 | -4.77% | 0.01 | 24 | 3,385 | 0.92 | -0.05 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 22.00 | 0.22 | 0.36 | 0.29 | 0.24 | -0.01 | -4.00% | 0.01 | 25 | 1,792 | 0.94 | -0.06 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 23.00 | 0.27 | 0.49 | 0.38 | 0.30 | -0.04 | -11.77% | 0.02 | 42 | 9,988 | 0.92 | -0.07 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 24.00 | 0.32 | 0.42 | 0.37 | 0.40 | -0.05 | -11.12% | 0.02 | 92 | 1,501 | 0.83 | -0.10 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 25.00 | 0.49 | 0.54 | 0.52 | 0.52 | -0.13 | -20.00% | 0.02 | 94 | 11,299 | 0.83 | -0.12 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 26.00 | 0.62 | 0.76 | 0.69 | 0.63 | -0.13 | -17.11% | 0.03 | 7 | 1,365 | 0.82 | -0.15 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 27.00 | 0.80 | 0.87 | 0.84 | 0.85 | -0.15 | -15.00% | 0.03 | 109 | 1,682 | 0.79 | -0.18 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 28.00 | 1.04 | 1.21 | 1.13 | 1.13 | -0.13 | -10.32% | 0.04 | 176 | 6,140 | 0.80 | -0.22 | 0.04 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 29.00 | 1.32 | 1.55 | 1.44 | 1.40 | -0.16 | -10.26% | 0.05 | 16 | 676 | 0.80 | -0.26 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 30.00 | 1.69 | 1.77 | 1.73 | 1.80 | -0.20 | -10.00% | 0.06 | 1,674 | 9,357 | 0.78 | -0.30 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 31.00 | 2.03 | 2.25 | 2.14 | 2.22 | -0.27 | -10.85% | 0.07 | 34 | 1,441 | 0.77 | -0.35 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 32.00 | 2.44 | 2.71 | 2.58 | 2.64 | -0.14 | -5.04% | 0.08 | 12 | 1,690 | 0.77 | -0.40 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 33.00 | 2.98 | 3.25 | 3.12 | 3.16 | -0.34 | -9.72% | 0.09 | 56 | 10,573 | 0.77 | -0.45 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 34.00 | 3.55 | 3.85 | 3.70 | 3.60 | -0.40 | -10.00% | 0.11 | 46 | 871 | 0.78 | -0.50 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 35.00 | 4.15 | 4.55 | 4.35 | 4.50 | -0.10 | -2.18% | 0.12 | 3 | 10,514 | 0.78 | -0.55 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 36.00 | 4.80 | 5.25 | 5.03 | 5.42 | 0.00 | 0.00% | 0.14 | 0 | 1,031 | 0.79 | -0.59 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 4:00:01 PM EST |
| 37.00 | 5.50 | 6.00 | 5.75 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 170 | 0.79 | -0.64 | 0.05 | -0.04 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 38.00 | 6.25 | 6.70 | 6.48 | 7.33 | 0.00 | 0.00% | 0.17 | 0 | 5,470 | 0.79 | -0.68 | 0.04 | -0.04 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 39.00 | 7.05 | 7.85 | 7.45 | 7.15 | -0.54 | -7.03% | 0.19 | 1 | 138 | 0.85 | -0.71 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 40.00 | 7.85 | 8.20 | 8.03 | 7.61 | -1.14 | -13.03% | 0.20 | 1 | 4,470 | 0.78 | -0.75 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 41.00 | 8.70 | 9.50 | 9.10 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 157 | 0.86 | -0.78 | 0.04 | -0.03 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 42.00 | 9.55 | 10.45 | 10.00 | 9.50 | +1.51 | +18.90% | 0.24 | 5 | 101 | 0.87 | -0.80 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 43.00 | 10.45 | 11.25 | 10.85 | 8.87 | 0.00 | 0.00% | 0.25 | 0 | 4,962 | 0.87 | -0.83 | 0.03 | -0.03 | 5/11/2026 | 5/14/2026 4:00:01 PM EST |
| 44.00 | 10.90 | 12.25 | 11.58 | 9.65 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.06 | -0.85 | 0.03 | -0.03 | 5/11/2026 | 5/14/2026 4:00:01 PM EST |
| 45.00 | 12.30 | 12.75 | 12.53 | 13.28 | 0.00 | 0.00% | 0.28 | 0 | 6,872 | 0.84 | -0.86 | 0.03 | -0.03 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 46.00 | 12.60 | 14.20 | 13.40 | 11.74 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.13 | -0.88 | 0.02 | -0.02 | 5/8/2026 | 5/14/2026 4:00:01 PM EST |
| 47.00 | 14.10 | 14.65 | 14.38 | 14.00 | 0.00 | 0.00% | 0.31 | 0 | 3,689 | 0.82 | -0.89 | 0.02 | -0.02 | 5/7/2026 | 5/14/2026 4:00:01 PM EST |
| 48.00 | 14.30 | 16.30 | 15.30 | 15.55 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.18 | -0.91 | 0.02 | -0.02 | 5/13/2026 | 5/14/2026 4:00:01 PM EST |
| 49.00 | 15.90 | 17.25 | 16.58 | % | 0.34 | 0 | 16 | 0.98 | -0.92 | 0.02 | -0.02 | 5/14/2026 4:00:01 PM EST | |||
| 50.00 | 17.05 | 17.70 | 17.38 | 17.80 | 0.00 | 0.00% | 0.35 | 0 | 2,936 | 0.89 | -0.93 | 0.02 | -0.02 | 5/12/2026 | 5/14/2026 4:00:01 PM EST |
| 55.00 | 21.85 | 22.45 | 22.15 | 20.05 | 0.00 | 0.00% | 0.40 | 0 | 300 | 1.17 | -0.96 | 0.01 | -0.01 | 5/11/2026 | 5/14/2026 4:00:01 PM EST |
| 60.00 | 25.85 | 28.40 | 27.13 | 37.94 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.53 | -0.98 | 0.01 | -0.01 | 4/7/2026 | 5/14/2026 4:00:01 PM EST |
| 65.00 | 30.15 | 34.10 | 32.13 | % | 0.49 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 70.00 | 35.20 | 39.10 | 37.15 | 48.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 4:00:01 PM EST |
| 75.00 | 40.70 | 43.45 | 42.08 | 47.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 4:00:01 PM EST |
| 80.00 | 45.20 | 49.10 | 47.15 | % | 0.59 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 85.00 | 50.20 | 54.10 | 52.15 | % | 0.61 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 90.00 | 55.20 | 59.10 | 57.15 | % | 0.64 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 95.00 | 60.20 | 64.10 | 62.15 | % | 0.65 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 100.00 | 65.60 | 68.65 | 67.13 | % | 0.67 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST | |||
| 105.00 | 70.20 | 74.10 | 72.15 | % | 0.69 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:01 PM EST |