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 | 23.60 | 27.55 | 25.58 | 26.32 | 0.00 | 0.00% | 5.12 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 2:59:10 PM EST |
| 10.00 | 18.70 | 22.50 | 20.60 | 22.50 | 0.00 | 0.00% | 2.06 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 15.00 | 15.15 | 16.85 | 16.00 | 17.45 | 0.00 | 0.00% | 1.07 | 0 | 3 | 4.39 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 19.00 | 11.25 | 12.25 | 11.75 | 13.57 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.47 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 20.00 | 10.25 | 11.20 | 10.73 | 14.00 | 0.00 | 0.00% | 0.54 | 0 | 75 | 2.23 | 0.98 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 2:59:10 PM EST |
| 21.00 | 9.05 | 10.50 | 9.78 | 10.15 | -1.40 | -12.13% | 0.47 | 1 | 1 | 2.12 | 0.97 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 22.00 | 8.30 | 9.25 | 8.78 | 9.34 | -0.57 | -5.76% | 0.40 | 2 | 3 | 1.90 | 0.96 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 23.00 | 7.35 | 8.35 | 7.85 | 12.89 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.79 | 0.94 | 0.02 | -0.03 | 6/22/2026 | 6/26/2026 2:59:10 PM EST |
| 23.50 | 6.85 | 7.90 | 7.38 | % | 0.31 | 0 | 0 | 1.73 | 0.93 | 0.02 | -0.03 | 6/26/2026 2:59:10 PM EST | |||
| 24.00 | 6.20 | 7.55 | 6.88 | 6.80 | -1.32 | -16.26% | 0.29 | 27 | 10 | 1.61 | 0.92 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 24.50 | 5.75 | 7.15 | 6.45 | 7.02 | -0.78 | -10.00% | 0.26 | 1 | 8 | 1.12 | 0.91 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 25.00 | 5.50 | 6.40 | 5.95 | 6.23 | -0.88 | -12.38% | 0.24 | 2 | 122 | 1.09 | 0.89 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 25.50 | 5.10 | 5.75 | 5.43 | 7.01 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | 0.87 | 0.04 | -0.04 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 26.00 | 4.85 | 5.30 | 5.08 | 5.10 | -1.45 | -22.14% | 0.20 | 30 | 67 | 0.84 | 0.85 | 0.05 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 26.50 | 4.40 | 5.05 | 4.73 | 4.56 | -1.44 | -24.00% | 0.18 | 7 | 2 | 0.86 | 0.83 | 0.05 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 27.00 | 4.20 | 4.45 | 4.33 | 4.20 | -1.19 | -22.08% | 0.16 | 29 | 22 | 0.83 | 0.80 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 27.50 | 3.70 | 4.10 | 3.90 | 3.80 | -1.18 | -23.70% | 0.14 | 11 | 18 | 0.80 | 0.77 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 28.00 | 3.35 | 3.70 | 3.53 | 3.40 | -1.30 | -27.66% | 0.13 | 42 | 159 | 0.80 | 0.74 | 0.07 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 28.50 | 3.00 | 3.35 | 3.18 | 3.08 | -0.99 | -24.33% | 0.11 | 2 | 57 | 0.79 | 0.70 | 0.07 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 29.00 | 2.71 | 2.97 | 2.84 | 2.93 | -0.72 | -19.73% | 0.10 | 38 | 105 | 0.80 | 0.66 | 0.08 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 29.50 | 2.42 | 2.66 | 2.54 | 2.42 | -1.38 | -36.32% | 0.09 | 18 | 19 | 0.79 | 0.62 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 30.00 | 2.15 | 2.30 | 2.23 | 2.12 | -1.18 | -35.76% | 0.07 | 139 | 724 | 0.80 | 0.57 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 30.50 | 1.90 | 2.10 | 2.00 | 1.85 | -0.82 | -30.72% | 0.07 | 51 | 32 | 0.80 | 0.53 | 0.09 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 31.00 | 1.67 | 1.80 | 1.74 | 1.75 | -0.68 | -27.99% | 0.06 | 261 | 682 | 0.79 | 0.49 | 0.09 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 31.50 | 1.49 | 1.60 | 1.55 | 1.51 | -0.57 | -27.41% | 0.05 | 182 | 54 | 0.79 | 0.45 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 32.00 | 1.27 | 1.43 | 1.35 | 1.35 | -0.65 | -32.50% | 0.04 | 308 | 850 | 0.79 | 0.41 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 32.50 | 1.13 | 1.25 | 1.19 | 1.17 | -0.62 | -34.64% | 0.04 | 209 | 288 | 0.79 | 0.37 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 33.00 | 0.95 | 1.09 | 1.02 | 0.96 | -0.63 | -39.63% | 0.03 | 503 | 375 | 0.79 | 0.33 | 0.08 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 33.50 | 0.82 | 0.95 | 0.89 | 0.86 | -0.48 | -35.83% | 0.03 | 180 | 608 | 0.79 | 0.30 | 0.07 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 34.00 | 0.70 | 0.82 | 0.76 | 0.72 | -0.53 | -42.40% | 0.02 | 246 | 736 | 0.80 | 0.27 | 0.07 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 34.50 | 0.61 | 0.71 | 0.66 | 0.60 | -0.43 | -41.75% | 0.02 | 122 | 680 | 0.80 | 0.24 | 0.06 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 35.00 | 0.52 | 0.60 | 0.56 | 0.56 | -0.37 | -39.79% | 0.02 | 475 | 1,168 | 0.80 | 0.22 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 35.50 | 0.45 | 0.54 | 0.50 | 0.43 | -0.36 | -45.57% | 0.01 | 139 | 248 | 0.82 | 0.19 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 36.00 | 0.39 | 0.45 | 0.42 | 0.43 | -0.32 | -42.67% | 0.01 | 213 | 620 | 0.82 | 0.17 | 0.05 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 36.50 | 0.34 | 0.38 | 0.36 | 0.34 | -0.28 | -45.17% | 0.01 | 49 | 495 | 0.81 | 0.15 | 0.05 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 37.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.27 | -45.77% | 0.01 | 43 | 354 | 0.83 | 0.14 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 37.50 | 0.26 | 0.31 | 0.29 | 0.30 | -0.20 | -40.00% | 0.01 | 38 | 153 | 0.83 | 0.12 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 38.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.19 | -44.19% | 0.01 | 71 | 1,060 | 0.84 | 0.11 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 38.50 | 0.20 | 0.24 | 0.22 | 0.20 | -0.24 | -54.55% | 0.01 | 24 | 172 | 0.86 | 0.10 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 39.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.21 | -53.85% | 0.01 | 491 | 450 | 0.86 | 0.09 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 39.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.18 | -51.43% | 0.00 | 12 | 246 | 0.88 | 0.08 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 40.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 1,410 | 3,647 | 0.88 | 0.07 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 40.50 | 0.13 | 0.14 | 0.14 | 0.19 | -0.17 | -47.23% | 0.00 | 4 | 53 | 0.89 | 0.06 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 41.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 14 | 126 | 0.90 | 0.05 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 41.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.21 | -63.64% | 0.00 | 1 | 107 | 0.91 | 0.05 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 42.00 | 0.04 | 0.16 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 35 | 140 | 0.93 | 0.04 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 42.50 | 0.07 | 0.15 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 101 | 0.92 | 0.04 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 43.00 | 0.03 | 0.14 | 0.09 | 0.12 | -0.05 | -29.42% | 0.00 | 6 | 210 | 0.97 | 0.03 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 43.50 | 0.02 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.01 | 6/26/2026 2:59:10 PM EST | |||
| 44.00 | 0.00 | 0.18 | 0.09 | 0.13 | -0.03 | -18.75% | 0.00 | 7 | 888 | 1.15 | 0.02 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 44.50 | 0.01 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.02 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 45.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 24 | 561 | 1.00 | 0.02 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 46.00 | 0.01 | 0.11 | 0.06 | 0.12 | +0.02 | +20.00% | 0.00 | 7 | 250 | 1.14 | 0.01 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 47.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.19 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 48.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 302 | 1.06 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 49.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 106 | 163 | 1.11 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 149 | 1,345 | 1.11 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:10 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 379 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 60.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 395 | 1.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:10 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 195 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:10 PM EST |
| 77.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:10 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 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:59:10 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:10 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:10 PM EST | |||
| 19.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 35 | 1.37 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 20.00 | 0.02 | 0.14 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 393 | 1.11 | -0.02 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 21.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 9,121 | 135 | 1.06 | -0.03 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.97 | -0.04 | 0.01 | -0.02 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 23.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 18 | 241 | 0.94 | -0.06 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 23.50 | 0.14 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 505 | 8 | 0.92 | -0.07 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 24.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 363 | 462 | 0.90 | -0.08 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 24.50 | 0.20 | 0.23 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | -0.09 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 25.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 0.01 | 134 | 1,450 | 0.86 | -0.11 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 25.50 | 0.29 | 0.34 | 0.32 | 0.30 | -0.03 | -9.10% | 0.01 | 208 | 116 | 0.84 | -0.13 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 26.00 | 0.35 | 0.41 | 0.38 | 0.38 | +0.02 | +5.56% | 0.01 | 116 | 456 | 0.82 | -0.15 | 0.05 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 26.50 | 0.42 | 0.48 | 0.45 | 0.51 | +0.10 | +24.39% | 0.02 | 12 | 125 | 0.82 | -0.17 | 0.05 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 27.00 | 0.52 | 0.59 | 0.56 | 0.58 | +0.09 | +18.37% | 0.02 | 920 | 499 | 0.81 | -0.20 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 27.50 | 0.61 | 0.71 | 0.66 | 0.72 | +0.12 | +20.00% | 0.02 | 57 | 203 | 0.80 | -0.23 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 28.00 | 0.73 | 0.84 | 0.79 | 0.80 | +0.08 | +11.12% | 0.03 | 162 | 559 | 0.79 | -0.26 | 0.07 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 28.50 | 0.87 | 1.00 | 0.94 | 1.01 | +0.13 | +14.78% | 0.03 | 32 | 383 | 0.79 | -0.30 | 0.07 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 29.00 | 1.04 | 1.14 | 1.09 | 1.16 | +0.11 | +10.48% | 0.04 | 66 | 889 | 0.79 | -0.34 | 0.08 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 29.50 | 1.22 | 1.39 | 1.31 | 1.36 | +0.14 | +11.48% | 0.04 | 53 | 34 | 0.79 | -0.38 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 30.00 | 1.47 | 1.62 | 1.55 | 1.50 | +0.12 | +8.70% | 0.05 | 699 | 2,187 | 0.79 | -0.43 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 30.50 | 1.66 | 1.86 | 1.76 | 1.80 | +0.16 | +9.76% | 0.06 | 197 | 172 | 0.79 | -0.47 | 0.09 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 31.00 | 1.96 | 2.13 | 2.05 | 2.12 | +0.38 | +21.84% | 0.07 | 86 | 572 | 0.79 | -0.51 | 0.09 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 31.50 | 2.20 | 2.42 | 2.31 | 2.33 | +0.28 | +13.66% | 0.07 | 18 | 55 | 0.79 | -0.55 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 32.00 | 2.52 | 2.74 | 2.63 | 2.60 | +0.33 | +14.54% | 0.08 | 45 | 651 | 0.79 | -0.59 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 32.50 | 2.79 | 3.10 | 2.95 | 3.11 | +0.48 | +18.26% | 0.09 | 17 | 174 | 0.79 | -0.63 | 0.08 | -0.07 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 33.00 | 3.15 | 3.45 | 3.30 | 3.44 | +0.45 | +15.05% | 0.10 | 132 | 400 | 0.78 | -0.67 | 0.08 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 33.50 | 3.55 | 3.85 | 3.70 | 3.74 | +0.48 | +14.73% | 0.11 | 10 | 115 | 0.76 | -0.70 | 0.07 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 34.00 | 3.80 | 4.25 | 4.03 | 4.18 | +0.66 | +18.75% | 0.12 | 16 | 167 | 0.76 | -0.73 | 0.07 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 34.50 | 4.20 | 4.65 | 4.43 | 4.58 | +0.63 | +15.95% | 0.13 | 5 | 46 | 0.76 | -0.76 | 0.06 | -0.06 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 35.00 | 4.60 | 5.05 | 4.83 | 5.00 | +0.60 | +13.64% | 0.14 | 104 | 276 | 0.75 | -0.78 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 35.50 | 5.00 | 5.60 | 5.30 | 5.38 | +0.63 | +13.27% | 0.15 | 3 | 116 | 0.69 | -0.81 | 0.06 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 36.00 | 5.30 | 6.30 | 5.80 | 5.80 | +0.64 | +12.41% | 0.16 | 38 | 513 | 0.88 | -0.83 | 0.05 | -0.05 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 36.50 | 5.85 | 6.70 | 6.28 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.05 | -0.85 | 0.05 | -0.04 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 37.00 | 6.35 | 7.05 | 6.70 | 6.47 | +0.47 | +7.84% | 0.18 | 16 | 60 | 0.97 | -0.86 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 37.50 | 6.75 | 7.55 | 7.15 | 7.05 | +0.85 | +13.71% | 0.19 | 28 | 38 | 0.95 | -0.88 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 38.00 | 7.10 | 8.05 | 7.58 | 7.10 | +0.45 | +6.77% | 0.20 | 1 | 257 | 0.80 | -0.89 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 38.50 | 7.60 | 8.75 | 8.18 | 7.93 | +0.78 | +10.91% | 0.21 | 1 | 29 | 1.03 | -0.90 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 39.00 | 7.95 | 9.00 | 8.48 | 7.54 | 0.00 | 0.00% | 0.22 | 0 | 63 | 1.03 | -0.91 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 39.50 | 8.60 | 9.45 | 9.03 | 6.49 | 0.00 | 0.00% | 0.23 | 0 | 152 | 1.06 | -0.92 | 0.03 | -0.03 | 6/23/2026 | 6/26/2026 2:59:10 PM EST |
| 40.00 | 9.00 | 9.90 | 9.45 | 9.49 | +1.14 | +13.66% | 0.24 | 1 | 177 | 1.10 | -0.93 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 40.50 | 9.40 | 10.45 | 9.93 | 7.34 | 0.00 | 0.00% | 0.25 | 0 | 150 | 1.13 | -0.94 | 0.02 | -0.02 | 6/23/2026 | 6/26/2026 2:59:10 PM EST |
| 41.00 | 9.70 | 11.15 | 10.43 | 10.05 | +1.80 | +21.82% | 0.25 | 1 | 53 | 1.12 | -0.95 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 2:59:10 PM EST |
| 41.50 | 10.40 | 11.55 | 10.98 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.20 | -0.95 | 0.02 | -0.02 | 6/24/2026 | 6/26/2026 2:59:10 PM EST |
| 42.00 | 10.95 | 11.90 | 11.43 | 10.55 | 0.00 | 0.00% | 0.27 | 0 | 86 | 1.19 | -0.96 | 0.02 | -0.02 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 42.50 | 11.40 | 12.40 | 11.90 | 8.89 | 0.00 | 0.00% | 0.28 | 0 | 103 | 1.26 | -0.96 | 0.02 | -0.02 | 6/23/2026 | 6/26/2026 2:59:10 PM EST |
| 43.00 | 11.85 | 12.90 | 12.38 | 11.16 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.20 | -0.97 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 43.50 | 12.35 | 13.50 | 12.93 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | -0.97 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 44.00 | 12.95 | 13.90 | 13.43 | 11.99 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.31 | -0.98 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 2:59:10 PM EST |
| 44.50 | 13.35 | 14.40 | 13.88 | % | 0.31 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 6/26/2026 2:59:10 PM EST | |||
| 45.00 | 13.85 | 14.90 | 14.38 | 13.14 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.37 | -0.98 | 0.01 | -0.01 | 6/24/2026 | 6/26/2026 2:59:10 PM EST |
| 46.00 | 14.90 | 15.90 | 15.40 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 96 | 1.43 | -0.99 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 2:59:10 PM EST |
| 47.00 | 15.85 | 16.95 | 16.40 | 11.35 | 0.00 | 0.00% | 0.35 | 0 | 69 | 1.42 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:10 PM EST |
| 48.00 | 16.90 | 17.90 | 17.40 | 18.10 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.48 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:10 PM EST |
| 49.00 | 17.85 | 18.85 | 18.35 | 14.85 | 0.00 | 0.00% | 0.37 | 0 | 45 | 1.58 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:10 PM EST |
| 50.00 | 18.90 | 19.90 | 19.40 | 14.80 | 0.00 | 0.00% | 0.39 | 0 | 52 | 1.63 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:10 PM EST |
| 51.00 | 19.70 | 20.90 | 20.30 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:10 PM EST | |||
| 55.00 | 22.35 | 26.05 | 24.20 | 24.43 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:10 PM EST |
| 60.00 | 27.40 | 31.25 | 29.33 | 18.39 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 2:59:10 PM EST |
| 65.00 | 32.55 | 35.50 | 34.03 | 16.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:59:10 PM EST |
| 70.00 | 37.65 | 39.95 | 38.80 | 23.28 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 2:59:10 PM EST |
| 75.00 | 42.55 | 45.50 | 44.03 | % | 0.59 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:10 PM EST | |||
| 77.00 | 44.55 | 47.50 | 46.03 | % | 0.60 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:10 PM EST |