Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.68 as of 6/26/2026 1:44:23 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 | 21.95 | 24.50 | 23.23 | 26.32 | 0.00 | 0.00% | 4.65 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:52 PM EST |
| 10.00 | 17.80 | 19.50 | 18.65 | 22.50 | 0.00 | 0.00% | 1.86 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 15.00 | 12.85 | 14.05 | 13.45 | 17.45 | 0.00 | 0.00% | 0.90 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 19.00 | 8.60 | 9.90 | 9.25 | 9.90 | -3.67 | -27.05% | 0.49 | 1 | 2 | 2.33 | 0.97 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 20.00 | 8.00 | 8.90 | 8.45 | 14.00 | 0.00 | 0.00% | 0.42 | 0 | 75 | 2.11 | 0.96 | 0.01 | -0.03 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 21.00 | 6.80 | 8.00 | 7.40 | 10.15 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.27 | 0.94 | 0.02 | -0.03 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 22.00 | 6.10 | 6.65 | 6.38 | 6.81 | -2.53 | -27.09% | 0.29 | 32 | 4 | 1.73 | 0.92 | 0.03 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 23.00 | 5.30 | 5.70 | 5.50 | 5.81 | -7.08 | -54.93% | 0.24 | 6 | 1 | 1.36 | 0.88 | 0.04 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 23.50 | 4.85 | 5.25 | 5.05 | 4.95 | % | 0.21 | 32 | 0 | 1.31 | 0.86 | 0.04 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 24.00 | 4.30 | 4.95 | 4.63 | 4.82 | -1.98 | -29.12% | 0.19 | 5 | 34 | 0.84 | 0.84 | 0.05 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 24.50 | 4.00 | 4.35 | 4.18 | 4.35 | -2.67 | -38.04% | 0.17 | 8 | 8 | 0.93 | 0.81 | 0.05 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 25.00 | 3.70 | 3.95 | 3.83 | 4.10 | -2.13 | -34.19% | 0.15 | 13 | 121 | 0.96 | 0.78 | 0.06 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 25.50 | 3.30 | 3.60 | 3.45 | 3.15 | -3.86 | -55.07% | 0.14 | 8 | 3 | 0.93 | 0.75 | 0.07 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 26.00 | 2.96 | 3.20 | 3.08 | 3.50 | -1.60 | -31.38% | 0.12 | 53 | 54 | 0.93 | 0.72 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 26.50 | 2.66 | 2.83 | 2.75 | 3.15 | -1.41 | -30.93% | 0.10 | 38 | 6 | 0.93 | 0.68 | 0.08 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 27.00 | 2.35 | 2.52 | 2.44 | 2.68 | -1.52 | -36.19% | 0.09 | 71 | 48 | 0.92 | 0.64 | 0.08 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 27.50 | 2.03 | 2.23 | 2.13 | 2.13 | -1.67 | -43.95% | 0.08 | 84 | 19 | 0.91 | 0.60 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 28.00 | 1.79 | 1.90 | 1.85 | 1.85 | -1.55 | -45.59% | 0.07 | 383 | 185 | 0.89 | 0.55 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 28.50 | 1.53 | 1.67 | 1.60 | 1.64 | -1.44 | -46.76% | 0.06 | 234 | 56 | 0.90 | 0.51 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 29.00 | 1.38 | 1.44 | 1.41 | 1.42 | -1.51 | -51.54% | 0.05 | 1,279 | 131 | 0.90 | 0.46 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 29.50 | 1.13 | 1.28 | 1.21 | 1.23 | -1.19 | -49.18% | 0.04 | 448 | 30 | 0.89 | 0.42 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 30.00 | 1.00 | 1.08 | 1.04 | 1.02 | -1.28 | -55.66% | 0.03 | 2,353 | 732 | 0.89 | 0.38 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 30.50 | 0.84 | 0.98 | 0.91 | 1.07 | -0.93 | -46.50% | 0.03 | 341 | 57 | 0.90 | 0.34 | 0.08 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 31.00 | 0.71 | 0.78 | 0.75 | 0.74 | -1.00 | -57.48% | 0.02 | 1,743 | 709 | 0.88 | 0.30 | 0.08 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 31.50 | 0.59 | 0.66 | 0.63 | 0.60 | -0.94 | -61.04% | 0.02 | 468 | 164 | 0.88 | 0.27 | 0.08 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 32.00 | 0.52 | 0.56 | 0.54 | 0.55 | -0.80 | -59.26% | 0.02 | 2,277 | 1,016 | 0.88 | 0.24 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 32.50 | 0.41 | 0.54 | 0.48 | 0.54 | -0.63 | -53.85% | 0.01 | 666 | 376 | 0.90 | 0.21 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 33.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.67 | -62.62% | 0.01 | 1,498 | 654 | 0.88 | 0.18 | 0.06 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 33.50 | 0.25 | 0.39 | 0.32 | 0.32 | -0.54 | -62.80% | 0.01 | 490 | 714 | 0.89 | 0.16 | 0.05 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 34.00 | 0.23 | 0.34 | 0.29 | 0.28 | -0.44 | -61.12% | 0.01 | 453 | 818 | 0.90 | 0.14 | 0.05 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 34.50 | 0.20 | 0.29 | 0.25 | 0.24 | -0.36 | -60.00% | 0.01 | 1,909 | 745 | 0.92 | 0.12 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 35.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.35 | -63.64% | 0.01 | 1,511 | 1,300 | 0.91 | 0.11 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 35.50 | 0.12 | 0.22 | 0.17 | 0.20 | -0.23 | -53.49% | 0.00 | 155 | 307 | 0.92 | 0.09 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 36.00 | 0.14 | 0.20 | 0.17 | 0.18 | -0.27 | -60.00% | 0.00 | 627 | 731 | 0.96 | 0.08 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 36.50 | 0.08 | 0.17 | 0.13 | 0.12 | -0.22 | -64.71% | 0.00 | 142 | 507 | 0.93 | 0.07 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 37.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.19 | -59.38% | 0.00 | 175 | 371 | 0.95 | 0.06 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 37.50 | 0.05 | 0.11 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 124 | 176 | 0.93 | 0.05 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 38.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 176 | 1,086 | 0.95 | 0.04 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 38.50 | 0.03 | 0.13 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 21 | 172 | 0.97 | 0.04 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 54 | 901 | 0.99 | 0.03 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 39.50 | 0.02 | 0.11 | 0.07 | 0.01 | -0.16 | -94.12% | 0.00 | 16 | 253 | 1.13 | 0.03 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 2,021 | 4,457 | 1.02 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 40.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 3 | 53 | 1.00 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 41.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 141 | 121 | 1.05 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 252 | 107 | 1.26 | 0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 18 | 162 | 1.23 | 0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.26 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 43.00 | 0.02 | 0.09 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 80 | 208 | 1.16 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 43.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 44.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 19 | 884 | 1.17 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 44.50 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 45.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 70 | 567 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 300 | 1.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 49.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 26 | 165 | 1.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 129 | 1,310 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 79 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 378 | 1.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 399 | 1.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 361 | 2.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 9 | 2.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 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 | -0.02 | -66.67% | 0.00 | 302 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 18 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.12 | % | 0.00 | 6 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 19.00 | 0.04 | 0.12 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 31 | 35 | 1.22 | -0.03 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 20.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.08 | +200.00% | 0.01 | 4,838 | 393 | 1.24 | -0.04 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 21.00 | 0.13 | 0.22 | 0.18 | 0.18 | +0.10 | +125.00% | 0.01 | 116 | 9,221 | 1.19 | -0.06 | 0.02 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 22.00 | 0.23 | 0.26 | 0.25 | 0.23 | +0.14 | +155.56% | 0.01 | 2,397 | 178 | 1.13 | -0.08 | 0.03 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 23.00 | 0.30 | 0.37 | 0.34 | 0.34 | +0.21 | +161.54% | 0.01 | 508 | 256 | 1.08 | -0.12 | 0.04 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 23.50 | 0.34 | 0.44 | 0.39 | 0.30 | +0.15 | +100.00% | 0.02 | 310 | 388 | 1.06 | -0.14 | 0.04 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 24.00 | 0.44 | 0.51 | 0.48 | 0.47 | +0.29 | +161.12% | 0.02 | 1,731 | 717 | 1.04 | -0.16 | 0.05 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 24.50 | 0.48 | 0.60 | 0.54 | 0.54 | +0.35 | +184.22% | 0.02 | 100 | 12 | 1.00 | -0.19 | 0.05 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 25.00 | 0.61 | 0.65 | 0.63 | 0.65 | +0.38 | +140.75% | 0.03 | 2,260 | 1,505 | 0.99 | -0.22 | 0.06 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 25.50 | 0.70 | 0.81 | 0.76 | 0.76 | +0.46 | +153.34% | 0.03 | 1,159 | 317 | 0.97 | -0.25 | 0.07 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 26.00 | 0.90 | 0.92 | 0.91 | 0.91 | +0.53 | +139.48% | 0.04 | 644 | 491 | 0.94 | -0.28 | 0.07 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 26.50 | 0.99 | 1.12 | 1.06 | 0.99 | +0.48 | +94.12% | 0.04 | 163 | 133 | 0.94 | -0.32 | 0.08 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 27.00 | 1.21 | 1.28 | 1.25 | 1.21 | +0.66 | +120.00% | 0.05 | 1,425 | 1,394 | 0.94 | -0.36 | 0.08 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 27.50 | 1.39 | 1.51 | 1.45 | 1.45 | +0.73 | +101.39% | 0.05 | 251 | 230 | 0.93 | -0.40 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 28.00 | 1.64 | 1.72 | 1.68 | 1.70 | +0.90 | +112.50% | 0.06 | 2,548 | 651 | 0.92 | -0.45 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 28.50 | 1.88 | 1.99 | 1.94 | 1.88 | +0.97 | +106.60% | 0.07 | 1,398 | 405 | 0.92 | -0.49 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 29.00 | 2.16 | 2.22 | 2.19 | 2.30 | +1.14 | +98.28% | 0.08 | 1,118 | 896 | 0.92 | -0.54 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 29.50 | 2.38 | 2.61 | 2.50 | 2.50 | +1.14 | +83.83% | 0.08 | 241 | 70 | 0.89 | -0.58 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 30.00 | 2.78 | 3.00 | 2.89 | 2.89 | +1.37 | +90.14% | 0.10 | 657 | 2,418 | 0.92 | -0.62 | 0.09 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 30.50 | 3.10 | 3.45 | 3.28 | 3.00 | +1.25 | +71.43% | 0.11 | 265 | 193 | 0.94 | -0.66 | 0.08 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 31.00 | 3.40 | 3.85 | 3.63 | 3.50 | +1.38 | +65.10% | 0.12 | 133 | 610 | 0.93 | -0.70 | 0.08 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 31.50 | 3.80 | 4.15 | 3.98 | 3.75 | +1.42 | +60.95% | 0.13 | 24 | 61 | 0.90 | -0.73 | 0.08 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 32.00 | 4.25 | 4.80 | 4.53 | 4.28 | +1.68 | +64.62% | 0.14 | 149 | 663 | 0.95 | -0.76 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 32.50 | 4.35 | 5.15 | 4.75 | 4.55 | +1.44 | +46.31% | 0.15 | 73 | 179 | 1.59 | -0.79 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 33.00 | 4.65 | 5.75 | 5.20 | 3.28 | -0.16 | -4.66% | 0.16 | 18 | 526 | 1.57 | -0.82 | 0.06 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 33.50 | 5.10 | 6.15 | 5.63 | 4.88 | +1.14 | +30.49% | 0.17 | 25 | 116 | 1.47 | -0.84 | 0.05 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 34.00 | 5.45 | 6.70 | 6.08 | 6.15 | +1.97 | +47.13% | 0.18 | 176 | 169 | 1.41 | -0.86 | 0.05 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 34.50 | 5.90 | 7.15 | 6.53 | 6.19 | +1.61 | +35.16% | 0.19 | 23 | 47 | 1.80 | -0.88 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 35.00 | 6.60 | 7.50 | 7.05 | 6.58 | +1.58 | +31.60% | 0.20 | 37 | 367 | 1.83 | -0.89 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 35.50 | 6.85 | 8.10 | 7.48 | 7.80 | +2.42 | +44.99% | 0.21 | 28 | 114 | 1.80 | -0.91 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 36.00 | 7.35 | 8.55 | 7.95 | 8.04 | +2.24 | +38.63% | 0.22 | 13 | 511 | 1.82 | -0.92 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 36.50 | 7.80 | 9.05 | 8.43 | 8.55 | +3.25 | +61.33% | 0.23 | 35 | 63 | 1.82 | -0.93 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 37.00 | 8.30 | 9.40 | 8.85 | 8.77 | +2.30 | +35.55% | 0.24 | 19 | 54 | 1.52 | -0.94 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 37.50 | 8.80 | 9.75 | 9.28 | 8.46 | +1.41 | +20.00% | 0.25 | 2 | 39 | 1.45 | -0.95 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 38.00 | 9.30 | 10.50 | 9.90 | 9.57 | +2.47 | +34.79% | 0.26 | 10 | 256 | 2.00 | -0.96 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 38.50 | 9.75 | 10.75 | 10.25 | 10.10 | +2.17 | +27.37% | 0.27 | 4 | 30 | 1.85 | -0.96 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 39.00 | 10.25 | 11.50 | 10.88 | 7.54 | 0.00 | 0.00% | 0.28 | 0 | 63 | 2.20 | -0.97 | 0.02 | -0.02 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 39.50 | 10.80 | 11.90 | 11.35 | 11.06 | +4.57 | +70.42% | 0.29 | 100 | 152 | 1.57 | -0.97 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 40.00 | 11.30 | 12.45 | 11.88 | 10.62 | +1.13 | +11.91% | 0.30 | 3 | 176 | 2.19 | -0.98 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 40.50 | 11.75 | 13.00 | 12.38 | 7.34 | 0.00 | 0.00% | 0.31 | 0 | 150 | 2.30 | -0.98 | 0.01 | -0.01 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 41.00 | 12.25 | 13.35 | 12.80 | 11.90 | +1.85 | +18.41% | 0.31 | 2 | 53 | 1.83 | -0.98 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 41.50 | 12.80 | 14.00 | 13.40 | 8.65 | 0.00 | 0.00% | 0.32 | 0 | 31 | 2.39 | -0.99 | 0.01 | -0.01 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 42.00 | 12.50 | 14.90 | 13.70 | 10.55 | 0.00 | 0.00% | 0.33 | 0 | 86 | 2.33 | -0.99 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 42.50 | 12.85 | 15.55 | 14.20 | 8.89 | 0.00 | 0.00% | 0.33 | 0 | 103 | 2.47 | -0.99 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 43.00 | 14.00 | 15.85 | 14.93 | 11.16 | 0.00 | 0.00% | 0.35 | 0 | 37 | 2.38 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 43.50 | 13.85 | 16.55 | 15.20 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.56 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 44.00 | 14.50 | 16.90 | 15.70 | 11.99 | 0.00 | 0.00% | 0.36 | 0 | 32 | 2.49 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 44.50 | 15.30 | 17.55 | 16.43 | % | 0.37 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 45.00 | 15.80 | 17.25 | 16.53 | 13.14 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 46.00 | 16.55 | 18.75 | 17.65 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 96 | 2.53 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 47.00 | 17.35 | 19.85 | 18.60 | 11.35 | 0.00 | 0.00% | 0.40 | 0 | 69 | 2.68 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 48.00 | 18.50 | 20.90 | 19.70 | 18.10 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.78 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:52 PM EST |
| 49.00 | 19.50 | 21.85 | 20.68 | 14.85 | 0.00 | 0.00% | 0.42 | 0 | 45 | 2.81 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 50.00 | 20.55 | 22.75 | 21.65 | 14.80 | 0.00 | 0.00% | 0.43 | 0 | 52 | 2.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 51.00 | 21.35 | 23.85 | 22.60 | % | 0.44 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 55.00 | 25.35 | 27.85 | 26.60 | 24.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:52 PM EST |
| 60.00 | 30.50 | 32.90 | 31.70 | 18.39 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:52 PM EST |
| 65.00 | 35.35 | 37.85 | 36.60 | 16.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:52 PM EST |
| 70.00 | 40.50 | 42.90 | 41.70 | 23.28 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 75.00 | 45.35 | 48.05 | 46.70 | % | 0.62 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 77.00 | 47.35 | 50.05 | 48.70 | % | 0.63 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST |