Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.46 as of 5/20/2026 9:22:54 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 | 27.65 | 29.10 | 28.38 | % | 5.68 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 10.00 | 22.70 | 24.50 | 23.60 | % | 2.36 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 14.00 | 18.20 | 20.40 | 19.30 | 20.07 | +3.67 | +22.38% | 1.38 | 2 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 15.00 | 18.05 | 19.20 | 18.63 | 18.97 | +0.58 | +3.16% | 1.24 | 2 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 16.00 | 16.75 | 18.25 | 17.50 | 17.87 | % | 1.09 | 2 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:44 PM EST | |
| 17.00 | 14.95 | 17.35 | 16.15 | 16.35 | 0.00 | 0.00% | 0.95 | 0 | 15 | 2.79 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 18.00 | 15.10 | 16.25 | 15.68 | 15.85 | +2.50 | +18.73% | 0.87 | 4 | 11 | 2.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 18.50 | 14.45 | 15.70 | 15.08 | 15.40 | +0.65 | +4.41% | 0.82 | 4 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 19.00 | 13.90 | 14.90 | 14.40 | 14.55 | +0.35 | +2.47% | 0.76 | 11 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 19.50 | 13.45 | 14.80 | 14.13 | 15.43 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:44 PM EST |
| 20.00 | 12.95 | 14.60 | 13.78 | 13.85 | +2.69 | +24.11% | 0.69 | 2 | 2 | 2.45 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 20.50 | 12.60 | 13.65 | 13.13 | 11.89 | 0.00 | 0.00% | 0.64 | 0 | 15 | 1.98 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 3:59:44 PM EST |
| 21.00 | 11.95 | 13.55 | 12.75 | 12.56 | +0.06 | +0.48% | 0.61 | 102 | 5 | 2.23 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 21.50 | 10.75 | 12.65 | 11.70 | % | 0.54 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 22.00 | 11.15 | 12.20 | 11.68 | 10.08 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.79 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:44 PM EST |
| 22.50 | 10.60 | 11.60 | 11.10 | 11.45 | +1.23 | +12.04% | 0.49 | 4 | 2 | 1.63 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 23.00 | 9.40 | 11.30 | 10.35 | 12.25 | 0.00 | 0.00% | 0.45 | 0 | 28 | 1.72 | 0.98 | 0.01 | -0.01 | 5/7/2026 | 5/20/2026 3:59:44 PM EST |
| 23.50 | 9.50 | 10.70 | 10.10 | 6.90 | 0.00 | 0.00% | 0.43 | 0 | 34 | 1.57 | 0.97 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 24.00 | 9.00 | 10.25 | 9.63 | 7.84 | 0.00 | 0.00% | 0.40 | 0 | 80 | 1.54 | 0.96 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 3:59:44 PM EST |
| 24.50 | 8.50 | 9.70 | 9.10 | 6.80 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.43 | 0.96 | 0.01 | -0.02 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 25.00 | 7.50 | 9.25 | 8.38 | 8.55 | +3.00 | +54.06% | 0.34 | 28 | 124 | 1.40 | 0.95 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 25.50 | 7.40 | 9.10 | 8.25 | 7.00 | -0.70 | -9.10% | 0.32 | 1 | 6 | 1.55 | 0.94 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 26.00 | 7.15 | 8.55 | 7.85 | 5.27 | 0.00 | 0.00% | 0.30 | 0 | 45 | 1.45 | 0.93 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 26.50 | 5.75 | 7.85 | 6.80 | 5.70 | +1.33 | +30.44% | 0.26 | 2 | 118 | 1.26 | 0.92 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 27.00 | 6.50 | 7.40 | 6.95 | 6.56 | +1.96 | +42.61% | 0.26 | 3 | 132 | 1.22 | 0.91 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 27.50 | 5.15 | 7.10 | 6.13 | 5.40 | +1.98 | +57.90% | 0.22 | 2 | 159 | 1.26 | 0.89 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 28.00 | 5.50 | 6.45 | 5.98 | 5.45 | +1.82 | +50.14% | 0.21 | 50 | 300 | 1.11 | 0.88 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 28.50 | 4.30 | 6.30 | 5.30 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 260 | 1.22 | 0.86 | 0.04 | -0.04 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 29.00 | 4.75 | 5.70 | 5.23 | 5.00 | +2.08 | +71.24% | 0.18 | 15 | 412 | 0.82 | 0.84 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 29.50 | 4.20 | 5.30 | 4.75 | 4.40 | +1.55 | +54.39% | 0.16 | 2 | 60 | 0.76 | 0.81 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 30.00 | 4.20 | 4.40 | 4.30 | 4.25 | +1.84 | +76.35% | 0.14 | 1,517 | 2,207 | 0.76 | 0.79 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 30.50 | 3.55 | 4.35 | 3.95 | 3.88 | +1.83 | +89.27% | 0.13 | 31 | 127 | 0.77 | 0.76 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 31.00 | 3.25 | 3.75 | 3.50 | 3.64 | +1.75 | +92.60% | 0.11 | 202 | 249 | 0.72 | 0.73 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 31.50 | 3.00 | 3.35 | 3.18 | 3.15 | +1.50 | +90.91% | 0.10 | 9 | 496 | 0.72 | 0.69 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 32.00 | 2.82 | 3.05 | 2.94 | 2.93 | +1.50 | +104.90% | 0.09 | 560 | 707 | 0.75 | 0.66 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 32.50 | 2.58 | 2.79 | 2.69 | 2.61 | +1.33 | +103.91% | 0.08 | 283 | 418 | 0.76 | 0.62 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 33.00 | 2.29 | 2.53 | 2.41 | 2.26 | +1.21 | +115.24% | 0.07 | 307 | 869 | 0.74 | 0.58 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 33.50 | 1.92 | 2.15 | 2.04 | 2.19 | +1.25 | +132.98% | 0.06 | 243 | 282 | 0.74 | 0.54 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 34.00 | 1.85 | 1.93 | 1.89 | 1.89 | +0.94 | +98.95% | 0.06 | 494 | 626 | 0.74 | 0.50 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 34.50 | 1.64 | 1.81 | 1.73 | 1.69 | +0.90 | +113.93% | 0.05 | 158 | 183 | 0.76 | 0.46 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 35.00 | 1.46 | 1.54 | 1.50 | 1.52 | +0.88 | +137.50% | 0.04 | 1,156 | 2,029 | 0.75 | 0.43 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 35.50 | 1.29 | 1.37 | 1.33 | 1.32 | +0.73 | +123.73% | 0.04 | 219 | 234 | 0.75 | 0.39 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 36.00 | 1.15 | 1.24 | 1.20 | 1.23 | +0.68 | +123.64% | 0.03 | 714 | 1,021 | 0.76 | 0.36 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 36.50 | 1.01 | 1.07 | 1.04 | 1.05 | +0.65 | +162.50% | 0.03 | 37 | 80 | 0.75 | 0.33 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 37.00 | 0.80 | 1.05 | 0.93 | 0.91 | +0.59 | +184.38% | 0.03 | 125 | 520 | 0.76 | 0.30 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 37.50 | 0.70 | 0.84 | 0.77 | 0.85 | +0.48 | +129.73% | 0.02 | 58 | 117 | 0.75 | 0.27 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 38.00 | 0.58 | 0.74 | 0.66 | 0.74 | +0.44 | +146.67% | 0.02 | 147 | 584 | 0.73 | 0.25 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 39.00 | 0.49 | 0.62 | 0.56 | 0.57 | +0.32 | +128.00% | 0.01 | 79 | 224 | 0.77 | 0.20 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 40.00 | 0.41 | 0.46 | 0.44 | 0.45 | +0.24 | +114.29% | 0.01 | 461 | 1,756 | 0.78 | 0.17 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 41.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.20 | +142.86% | 0.01 | 136 | 264 | 0.80 | 0.13 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 42.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.14 | +107.70% | 0.01 | 19 | 139 | 0.81 | 0.11 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 43.00 | 0.19 | 0.25 | 0.22 | 0.20 | +0.10 | +100.00% | 0.01 | 109 | 220 | 0.82 | 0.08 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 44.00 | 0.10 | 0.23 | 0.17 | 0.19 | -0.14 | -42.43% | 0.00 | 6 | 5 | 0.81 | 0.07 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 45.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.06 | +75.00% | 0.00 | 237 | 1,730 | 0.85 | 0.05 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.04 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:44 PM EST |
| 47.00 | 0.09 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 10 | 45 | 0.91 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 48.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 2 | 6 | 0.94 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 49.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.38 | -88.38% | 0.00 | 1 | 1 | 1.20 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.14 | +0.02 | +16.67% | 0.00 | 5 | 242 | 1.07 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 51.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:44 PM EST |
| 52.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 13 | 1.26 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:44 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:44 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:44 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:44 PM EST |
| 19.00 | 0.02 | 0.13 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 64 | 234 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:44 PM EST |
| 20.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.19 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 3:59:44 PM EST |
| 20.50 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.45 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.02 | -25.00% | 0.01 | 6 | 78 | 1.52 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 21.50 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.47 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.41 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.36 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.09 | -0.04 | -30.77% | 0.01 | 1 | 87 | 1.29 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 23.50 | 0.01 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.97 | -0.03 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:44 PM EST |
| 24.00 | 0.07 | 0.17 | 0.12 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 558 | 0.97 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 24.50 | 0.08 | 0.31 | 0.20 | 0.13 | -0.06 | -31.58% | 0.01 | 15 | 223 | 1.01 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 25.00 | 0.11 | 0.18 | 0.15 | 0.09 | -0.20 | -68.97% | 0.01 | 56 | 319 | 0.91 | -0.05 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 25.50 | 0.12 | 0.23 | 0.18 | 0.19 | -0.16 | -45.72% | 0.01 | 9 | 64 | 0.90 | -0.06 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 26.00 | 0.15 | 0.28 | 0.22 | 0.27 | -0.27 | -50.00% | 0.01 | 11 | 245 | 0.89 | -0.07 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 26.50 | 0.19 | 0.29 | 0.24 | 0.28 | -0.29 | -50.88% | 0.01 | 1 | 481 | 0.86 | -0.08 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 27.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.34 | -56.67% | 0.01 | 43 | 512 | 0.83 | -0.09 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 27.50 | 0.26 | 0.40 | 0.33 | 0.33 | -0.33 | -50.00% | 0.01 | 8 | 169 | 0.83 | -0.11 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 28.00 | 0.34 | 0.42 | 0.38 | 0.39 | -0.34 | -46.58% | 0.01 | 144 | 287 | 0.81 | -0.12 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 28.50 | 0.39 | 0.49 | 0.44 | 0.53 | -0.46 | -46.47% | 0.02 | 6 | 91 | 0.80 | -0.14 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 29.00 | 0.45 | 0.66 | 0.56 | 0.46 | -0.73 | -61.35% | 0.02 | 35 | 280 | 0.80 | -0.16 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 29.50 | 0.48 | 0.66 | 0.57 | 0.62 | -0.66 | -51.57% | 0.02 | 31 | 520 | 0.75 | -0.19 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 30.00 | 0.66 | 0.75 | 0.71 | 0.73 | -0.89 | -54.94% | 0.02 | 183 | 536 | 0.76 | -0.21 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 30.50 | 0.65 | 0.91 | 0.78 | 0.87 | -1.05 | -54.69% | 0.03 | 15 | 87 | 0.73 | -0.24 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 31.00 | 0.89 | 1.05 | 0.97 | 0.90 | -1.22 | -57.55% | 0.03 | 55 | 549 | 0.74 | -0.27 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 31.50 | 0.99 | 1.24 | 1.12 | 1.15 | -1.30 | -53.07% | 0.04 | 23 | 61 | 0.73 | -0.31 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 32.00 | 1.27 | 1.51 | 1.39 | 1.55 | -1.03 | -39.93% | 0.04 | 132 | 85 | 0.77 | -0.34 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 32.50 | 1.43 | 1.68 | 1.56 | 1.50 | -2.11 | -58.45% | 0.05 | 34 | 65 | 0.74 | -0.38 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 33.00 | 1.70 | 1.90 | 1.80 | 1.76 | -1.61 | -47.78% | 0.05 | 90 | 112 | 0.75 | -0.42 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 33.50 | 1.93 | 2.17 | 2.05 | 2.03 | -2.57 | -55.87% | 0.06 | 147 | 211 | 0.75 | -0.46 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 34.00 | 2.30 | 2.42 | 2.36 | 2.35 | -2.00 | -45.98% | 0.07 | 191 | 140 | 0.76 | -0.50 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 34.50 | 2.43 | 2.72 | 2.58 | 3.00 | -1.38 | -31.51% | 0.07 | 8 | 16 | 0.74 | -0.54 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 35.00 | 2.79 | 3.05 | 2.92 | 3.14 | -1.86 | -37.20% | 0.08 | 55 | 181 | 0.74 | -0.57 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 35.50 | 3.10 | 3.40 | 3.25 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.74 | -0.61 | 0.07 | -0.07 | 5/12/2026 | 5/20/2026 3:59:44 PM EST |
| 36.00 | 3.45 | 3.90 | 3.68 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.64 | 0.07 | -0.06 | 5/11/2026 | 5/20/2026 3:59:44 PM EST |
| 36.50 | 3.70 | 4.15 | 3.93 | % | 0.11 | 0 | 0 | 0.74 | -0.67 | 0.07 | -0.06 | 5/20/2026 3:59:44 PM EST | |||
| 37.00 | 4.20 | 4.65 | 4.43 | 4.45 | -2.50 | -35.98% | 0.12 | 1 | 1 | 0.79 | -0.70 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 37.50 | 4.50 | 4.90 | 4.70 | % | 0.13 | 0 | 0 | 0.75 | -0.73 | 0.06 | -0.06 | 5/20/2026 3:59:44 PM EST | |||
| 38.00 | 3.95 | 6.45 | 5.20 | % | 0.14 | 0 | 0 | 1.30 | -0.75 | 0.06 | -0.06 | 5/20/2026 3:59:44 PM EST | |||
| 39.00 | 4.80 | 7.15 | 5.98 | % | 0.15 | 0 | 0 | 1.28 | -0.80 | 0.05 | -0.05 | 5/20/2026 3:59:44 PM EST | |||
| 40.00 | 6.50 | 7.55 | 7.03 | 7.06 | -1.31 | -15.66% | 0.18 | 11 | 55 | 1.12 | -0.83 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:44 PM EST |
| 41.00 | 6.55 | 8.80 | 7.68 | % | 0.19 | 0 | 0 | 1.32 | -0.87 | 0.04 | -0.04 | 5/20/2026 3:59:44 PM EST | |||
| 42.00 | 7.45 | 9.95 | 8.70 | % | 0.21 | 0 | 0 | 1.46 | -0.89 | 0.03 | -0.03 | 5/20/2026 3:59:44 PM EST | |||
| 43.00 | 8.45 | 11.05 | 9.75 | % | 0.23 | 0 | 0 | 1.58 | -0.92 | 0.03 | -0.03 | 5/20/2026 3:59:44 PM EST | |||
| 44.00 | 9.85 | 11.80 | 10.83 | % | 0.25 | 0 | 0 | 1.55 | -0.93 | 0.02 | -0.02 | 5/20/2026 3:59:44 PM EST | |||
| 45.00 | 11.05 | 12.15 | 11.60 | 12.55 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.29 | -0.95 | 0.02 | -0.02 | 5/6/2026 | 5/20/2026 3:59:44 PM EST |
| 46.00 | 11.40 | 13.80 | 12.60 | % | 0.27 | 0 | 0 | 1.69 | -0.96 | 0.01 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 47.00 | 12.95 | 15.05 | 14.00 | 15.75 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.87 | -0.97 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:44 PM EST |
| 48.00 | 13.35 | 16.10 | 14.73 | % | 0.31 | 0 | 0 | 1.96 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 49.00 | 14.35 | 16.90 | 15.63 | % | 0.32 | 0 | 0 | 1.92 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 50.00 | 15.35 | 17.75 | 16.55 | % | 0.33 | 0 | 0 | 1.91 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:44 PM EST | |||
| 51.00 | 16.30 | 18.75 | 17.53 | % | 0.34 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST | |||
| 52.00 | 17.30 | 19.85 | 18.58 | % | 0.36 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:44 PM EST |