Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.46 as of 5/22/2026 3:22:39 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 | 32.55 | 36.55 | 34.55 | 29.98 | 0.00 | 0.00% | 34.55 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 2.00 | 31.60 | 35.55 | 33.58 | % | 16.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 3.00 | 30.60 | 34.55 | 32.58 | % | 10.86 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 4.00 | 29.50 | 33.55 | 31.53 | % | 7.88 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 5.00 | 28.60 | 32.45 | 30.53 | 30.03 | 0.00 | 0.00% | 6.11 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:10 PM EST |
| 6.00 | 27.55 | 31.55 | 29.55 | % | 4.92 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 7.00 | 26.55 | 30.55 | 28.55 | 26.00 | 0.00 | 0.00% | 4.08 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 8.00 | 25.60 | 29.60 | 27.60 | % | 3.45 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 9.00 | 25.70 | 27.30 | 26.50 | % | 2.94 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 10.00 | 24.80 | 26.85 | 25.83 | 23.00 | 0.00 | 0.00% | 2.58 | 0 | 42 | 2.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 11.00 | 23.35 | 25.50 | 24.43 | 12.22 | 0.00 | 0.00% | 2.22 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 4:00:10 PM EST |
| 12.00 | 21.65 | 25.60 | 23.63 | 12.61 | 0.00 | 0.00% | 1.97 | 0 | 9 | 2.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:10 PM EST |
| 13.00 | 20.70 | 24.60 | 22.65 | % | 1.74 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 14.00 | 20.20 | 22.75 | 21.48 | 19.75 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.07 | 0.99 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:10 PM EST |
| 15.00 | 19.40 | 22.00 | 20.70 | 18.61 | 0.00 | 0.00% | 1.38 | 0 | 103 | 2.08 | 0.99 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 16.00 | 18.20 | 21.55 | 19.88 | 17.50 | 0.00 | 0.00% | 1.24 | 0 | 8 | 2.20 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 17.00 | 17.45 | 19.95 | 18.70 | 15.29 | 0.00 | 0.00% | 1.10 | 0 | 118 | 1.79 | 0.98 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 4:00:10 PM EST |
| 18.00 | 17.25 | 18.45 | 17.85 | 13.63 | 0.00 | 0.00% | 0.99 | 0 | 32 | 1.43 | 0.98 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 19.00 | 16.25 | 17.70 | 16.98 | 16.94 | +1.99 | +13.32% | 0.89 | 1 | 13 | 1.46 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 20.00 | 15.50 | 16.25 | 15.88 | 15.80 | +4.13 | +35.39% | 0.79 | 2 | 415 | 1.13 | 0.96 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 21.00 | 14.40 | 15.10 | 14.75 | 12.50 | 0.00 | 0.00% | 0.70 | 0 | 175 | 0.96 | 0.95 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 22.00 | 13.60 | 14.65 | 14.13 | 14.10 | +2.54 | +21.98% | 0.64 | 11 | 835 | 1.16 | 0.94 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 23.00 | 12.95 | 13.40 | 13.18 | 12.88 | +2.16 | +20.15% | 0.57 | 2 | 287 | 0.86 | 0.92 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 24.00 | 11.70 | 12.70 | 12.20 | 9.47 | 0.00 | 0.00% | 0.51 | 0 | 317 | 1.02 | 0.91 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 25.00 | 10.90 | 11.80 | 11.35 | 11.36 | +2.54 | +28.80% | 0.45 | 38 | 1,042 | 0.79 | 0.89 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 26.00 | 10.05 | 10.75 | 10.40 | 8.20 | 0.00 | 0.00% | 0.40 | 0 | 253 | 0.76 | 0.87 | 0.02 | -0.02 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 27.00 | 9.25 | 9.80 | 9.53 | 9.49 | +2.17 | +29.65% | 0.35 | 38 | 893 | 0.74 | 0.85 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 28.00 | 8.50 | 9.15 | 8.83 | 9.29 | +2.62 | +39.28% | 0.32 | 46 | 1,238 | 0.77 | 0.83 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 29.00 | 7.80 | 8.50 | 8.15 | 8.09 | +2.14 | +35.97% | 0.28 | 36 | 1,829 | 0.78 | 0.80 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 30.00 | 7.15 | 7.50 | 7.33 | 7.33 | +1.58 | +27.48% | 0.24 | 813 | 7,187 | 0.75 | 0.77 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 31.00 | 6.40 | 6.95 | 6.68 | 6.60 | +1.63 | +32.80% | 0.22 | 78 | 1,143 | 0.75 | 0.74 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 32.00 | 5.95 | 6.20 | 6.08 | 6.10 | +1.46 | +31.47% | 0.19 | 71 | 2,548 | 0.75 | 0.70 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 33.00 | 5.40 | 5.70 | 5.55 | 5.45 | +1.37 | +33.58% | 0.17 | 127 | 671 | 0.76 | 0.66 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 34.00 | 4.85 | 5.10 | 4.98 | 5.06 | +1.41 | +38.63% | 0.15 | 100 | 1,324 | 0.75 | 0.62 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 35.00 | 4.40 | 4.50 | 4.45 | 4.50 | +1.24 | +38.04% | 0.13 | 2,991 | 43,273 | 0.74 | 0.58 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 36.00 | 4.00 | 4.05 | 4.03 | 4.04 | +1.40 | +53.03% | 0.11 | 683 | 1,490 | 0.75 | 0.54 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 37.00 | 3.50 | 3.70 | 3.60 | 3.51 | +0.96 | +37.65% | 0.10 | 409 | 1,356 | 0.74 | 0.51 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 38.00 | 3.15 | 3.25 | 3.20 | 3.05 | +0.90 | +41.86% | 0.08 | 160 | 931 | 0.74 | 0.47 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 39.00 | 2.83 | 2.92 | 2.88 | 2.81 | +0.93 | +49.47% | 0.07 | 265 | 430 | 0.74 | 0.43 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 40.00 | 2.54 | 2.62 | 2.58 | 2.59 | +0.80 | +44.70% | 0.06 | 2,594 | 8,230 | 0.75 | 0.40 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 41.00 | 2.25 | 2.41 | 2.33 | 2.29 | +0.83 | +56.85% | 0.06 | 1,208 | 465 | 0.75 | 0.37 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 42.00 | 2.03 | 2.10 | 2.07 | 2.05 | +0.74 | +56.49% | 0.05 | 103 | 1,911 | 0.75 | 0.34 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 43.00 | 1.80 | 1.95 | 1.88 | 1.85 | +0.72 | +63.72% | 0.04 | 38 | 1,452 | 0.76 | 0.31 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 44.00 | 1.61 | 1.70 | 1.66 | 1.62 | +0.61 | +60.40% | 0.04 | 57 | 442 | 0.76 | 0.29 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 45.00 | 1.45 | 1.59 | 1.52 | 1.49 | +0.51 | +52.05% | 0.03 | 1,308 | 2,729 | 0.77 | 0.26 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 46.00 | 1.29 | 1.40 | 1.35 | 1.33 | +0.65 | +95.59% | 0.03 | 66 | 261 | 0.77 | 0.24 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 47.00 | 1.16 | 1.25 | 1.21 | 1.30 | +0.39 | +42.86% | 0.03 | 68 | 309 | 0.77 | 0.23 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 48.00 | 1.01 | 1.20 | 1.11 | 1.12 | +0.27 | +31.77% | 0.02 | 20 | 55 | 0.78 | 0.21 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 49.00 | 0.91 | 1.04 | 0.98 | 0.95 | +0.35 | +58.34% | 0.02 | 9 | 127 | 0.78 | 0.19 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 50.00 | 0.87 | 0.93 | 0.90 | 0.90 | +0.33 | +57.90% | 0.02 | 567 | 3,340 | 0.79 | 0.18 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 55.00 | 0.51 | 0.63 | 0.57 | 0.56 | +0.24 | +75.00% | 0.01 | 69 | 719 | 0.82 | 0.12 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 60.00 | 0.33 | 0.41 | 0.37 | 0.38 | +0.10 | +35.72% | 0.01 | 736 | 3,588 | 0.84 | 0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 65.00 | 0.23 | 0.34 | 0.29 | 0.29 | +0.07 | +31.82% | 0.00 | 1,273 | 1,304 | 0.89 | 0.06 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.09 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 52 | 3.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 3,266 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.27 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 15.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 2,187 | 1.10 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 16.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 7 | 733 | 1.02 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 17.00 | 0.07 | 0.17 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 889 | 1.01 | -0.02 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 18.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 744 | 0.98 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 19.00 | 0.12 | 0.23 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 1 | 512 | 0.95 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 20.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.04 | -15.39% | 0.01 | 53 | 7,519 | 0.92 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 21.00 | 0.21 | 0.28 | 0.25 | 0.24 | -0.10 | -29.42% | 0.01 | 3 | 820 | 0.88 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 22.00 | 0.27 | 0.34 | 0.31 | 0.31 | -0.13 | -29.55% | 0.01 | 16 | 1,377 | 0.86 | -0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 23.00 | 0.35 | 0.44 | 0.40 | 0.39 | -0.15 | -27.78% | 0.02 | 4 | 988 | 0.84 | -0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 24.00 | 0.45 | 0.54 | 0.50 | 0.49 | -0.21 | -30.00% | 0.02 | 5 | 1,298 | 0.83 | -0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 25.00 | 0.56 | 0.63 | 0.60 | 0.59 | -0.16 | -21.34% | 0.02 | 111 | 4,747 | 0.80 | -0.11 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 26.00 | 0.71 | 0.76 | 0.74 | 0.74 | -0.28 | -27.46% | 0.03 | 40 | 3,226 | 0.79 | -0.13 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 27.00 | 0.87 | 0.97 | 0.92 | 0.92 | -0.27 | -22.69% | 0.03 | 62 | 2,898 | 0.78 | -0.15 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 28.00 | 1.05 | 1.17 | 1.11 | 1.10 | -0.49 | -30.82% | 0.04 | 77 | 1,147 | 0.77 | -0.17 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 29.00 | 1.29 | 1.41 | 1.35 | 1.37 | -0.55 | -28.65% | 0.05 | 231 | 2,406 | 0.76 | -0.20 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 30.00 | 1.57 | 1.65 | 1.61 | 1.66 | -0.64 | -27.83% | 0.05 | 3,803 | 2,439 | 0.75 | -0.23 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 31.00 | 1.89 | 1.98 | 1.94 | 1.95 | -0.86 | -30.61% | 0.06 | 71 | 1,920 | 0.74 | -0.26 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 32.00 | 2.25 | 2.34 | 2.30 | 2.38 | -0.87 | -26.77% | 0.07 | 67 | 1,023 | 0.74 | -0.30 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 33.00 | 2.65 | 2.74 | 2.70 | 2.73 | -1.02 | -27.20% | 0.08 | 34 | 272 | 0.73 | -0.34 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 34.00 | 3.15 | 3.20 | 3.18 | 3.25 | -0.87 | -21.12% | 0.09 | 84 | 464 | 0.74 | -0.38 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 35.00 | 3.60 | 3.70 | 3.65 | 3.69 | -1.19 | -24.39% | 0.10 | 641 | 1,204 | 0.73 | -0.42 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 36.00 | 4.10 | 4.30 | 4.20 | 4.26 | -0.99 | -18.86% | 0.12 | 568 | 326 | 0.73 | -0.46 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 37.00 | 4.70 | 4.85 | 4.78 | 5.00 | -1.40 | -21.88% | 0.13 | 38 | 823 | 0.73 | -0.49 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 38.00 | 5.30 | 5.45 | 5.38 | 5.40 | -1.60 | -22.86% | 0.14 | 84 | 590 | 0.72 | -0.53 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 39.00 | 5.95 | 6.15 | 6.05 | 6.15 | -1.60 | -20.65% | 0.16 | 31 | 8 | 0.73 | -0.57 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 40.00 | 6.60 | 7.00 | 6.80 | 6.80 | -1.46 | -17.68% | 0.17 | 2 | 279 | 0.74 | -0.60 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 41.00 | 7.35 | 7.70 | 7.53 | 14.47 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.74 | -0.63 | 0.04 | -0.04 | 4/30/2026 | 5/22/2026 4:00:10 PM EST |
| 42.00 | 8.10 | 8.50 | 8.30 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.75 | -0.66 | 0.04 | -0.03 | 5/13/2026 | 5/22/2026 4:00:10 PM EST |
| 43.00 | 8.85 | 9.25 | 9.05 | 15.23 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.74 | -0.69 | 0.03 | -0.03 | 4/21/2026 | 5/22/2026 4:00:10 PM EST |
| 44.00 | 9.45 | 10.50 | 9.98 | 15.89 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.77 | -0.71 | 0.03 | -0.03 | 4/27/2026 | 5/22/2026 4:00:10 PM EST |
| 45.00 | 10.25 | 11.15 | 10.70 | 14.68 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.75 | -0.74 | 0.03 | -0.03 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 46.00 | 10.95 | 11.95 | 11.45 | 14.06 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.73 | -0.76 | 0.03 | -0.03 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 47.00 | 11.85 | 13.00 | 12.43 | % | 0.26 | 0 | 1 | 0.75 | -0.77 | 0.03 | -0.03 | 5/22/2026 4:00:10 PM EST | |||
| 48.00 | 12.80 | 14.05 | 13.43 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.78 | -0.79 | 0.03 | -0.03 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 49.00 | 13.60 | 14.75 | 14.18 | 16.50 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.74 | -0.81 | 0.03 | -0.03 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 50.00 | 14.60 | 15.85 | 15.23 | 19.65 | 0.00 | 0.00% | 0.30 | 0 | 231 | 0.79 | -0.82 | 0.02 | -0.03 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 55.00 | 19.25 | 20.30 | 19.78 | 24.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.99 | -0.88 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 60.00 | 24.05 | 25.10 | 24.58 | 40.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.06 | -0.91 | 0.01 | -0.02 | 3/23/2026 | 5/22/2026 4:00:10 PM EST |
| 65.00 | 29.00 | 30.00 | 29.50 | % | 0.45 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.01 | 5/22/2026 4:00:10 PM EST |