Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $35.38 as of 5/11/2026 6:29:32 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 | 31.50 | 33.90 | 32.70 | 22.38 | 0.00 | 0.00% | 32.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/11/2026 4:00:00 PM EST |
| 2.00 | 30.30 | 33.10 | 31.70 | % | 15.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 3.00 | 29.60 | 31.70 | 30.65 | % | 10.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 4.00 | 28.60 | 30.70 | 29.65 | % | 7.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 5.00 | 27.35 | 29.85 | 28.60 | 30.03 | 0.00 | 0.00% | 5.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:00 PM EST |
| 6.00 | 26.10 | 29.10 | 27.60 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 7.00 | 26.00 | 27.75 | 26.88 | 26.00 | 0.00 | 0.00% | 3.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 8.00 | 24.35 | 26.95 | 25.65 | % | 3.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 9.00 | 23.35 | 26.70 | 25.03 | % | 2.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 10.00 | 22.25 | 25.30 | 23.78 | 23.00 | 0.00 | 0.00% | 2.38 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 11.00 | 21.75 | 23.80 | 22.78 | 12.22 | 0.00 | 0.00% | 2.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/11/2026 4:00:00 PM EST |
| 12.00 | 20.95 | 22.80 | 21.88 | 12.61 | 0.00 | 0.00% | 1.82 | 0 | 9 | 2.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/11/2026 4:00:00 PM EST |
| 13.00 | 19.45 | 22.25 | 20.85 | % | 1.60 | 0 | 0 | 2.28 | 0.99 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 14.00 | 18.70 | 21.25 | 19.98 | 19.75 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.12 | 0.99 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:00 PM EST |
| 15.00 | 18.35 | 19.75 | 19.05 | 13.62 | 0.00 | 0.00% | 1.27 | 0 | 106 | 1.74 | 0.98 | 0.00 | -0.01 | 5/4/2026 | 5/11/2026 4:00:00 PM EST |
| 16.00 | 17.30 | 18.75 | 18.03 | 16.80 | 0.00 | 0.00% | 1.13 | 0 | 8 | 1.62 | 0.97 | 0.00 | -0.01 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 17.00 | 16.60 | 18.65 | 17.63 | 11.83 | 0.00 | 0.00% | 1.04 | 0 | 118 | 1.88 | 0.97 | 0.01 | -0.01 | 5/4/2026 | 5/11/2026 4:00:00 PM EST |
| 18.00 | 15.50 | 17.70 | 16.60 | 17.99 | +0.61 | +3.51% | 0.92 | 1 | 34 | 1.77 | 0.96 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 19.00 | 14.65 | 15.90 | 15.28 | 14.95 | 0.00 | 0.00% | 0.80 | 0 | 13 | 1.36 | 0.95 | 0.01 | -0.01 | 5/7/2026 | 5/11/2026 4:00:00 PM EST |
| 20.00 | 13.80 | 15.00 | 14.40 | 15.50 | +0.10 | +0.65% | 0.72 | 7 | 428 | 0.98 | 0.94 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 21.00 | 12.80 | 14.95 | 13.88 | 14.41 | 0.00 | 0.00% | 0.66 | 0 | 140 | 1.06 | 0.92 | 0.01 | -0.02 | 5/7/2026 | 5/11/2026 4:00:00 PM EST |
| 22.00 | 12.00 | 13.15 | 12.58 | 14.23 | 0.00 | 0.00% | 0.57 | 0 | 871 | 0.93 | 0.91 | 0.01 | -0.02 | 5/8/2026 | 5/11/2026 4:00:00 PM EST |
| 23.00 | 11.20 | 11.95 | 11.58 | 11.87 | -0.94 | -7.34% | 0.50 | 44 | 283 | 0.88 | 0.89 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 24.00 | 10.35 | 11.10 | 10.73 | 10.90 | -0.93 | -7.87% | 0.45 | 8 | 316 | 0.85 | 0.87 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 25.00 | 9.55 | 10.35 | 9.95 | 11.62 | +0.32 | +2.84% | 0.40 | 2 | 1,067 | 0.85 | 0.85 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 26.00 | 8.80 | 9.35 | 9.08 | 9.08 | -1.07 | -10.55% | 0.35 | 5 | 254 | 0.81 | 0.83 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 27.00 | 8.15 | 8.45 | 8.30 | 8.46 | -1.04 | -10.95% | 0.31 | 20 | 830 | 0.79 | 0.80 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 28.00 | 7.40 | 7.75 | 7.58 | 7.64 | -1.08 | -12.39% | 0.27 | 43 | 1,196 | 0.78 | 0.77 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 29.00 | 6.80 | 7.25 | 7.03 | 7.00 | -1.05 | -13.05% | 0.24 | 50 | 1,829 | 0.79 | 0.74 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 30.00 | 6.20 | 6.50 | 6.35 | 6.33 | -1.16 | -15.49% | 0.21 | 153 | 5,366 | 0.78 | 0.70 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 31.00 | 5.65 | 6.05 | 5.85 | 5.90 | -0.88 | -12.98% | 0.19 | 40 | 1,262 | 0.79 | 0.67 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 32.00 | 5.00 | 5.75 | 5.38 | 5.47 | -0.64 | -10.48% | 0.17 | 116 | 736 | 0.79 | 0.63 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 33.00 | 4.65 | 4.90 | 4.78 | 4.76 | -0.84 | -15.00% | 0.14 | 33 | 561 | 0.77 | 0.59 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 34.00 | 4.20 | 4.45 | 4.33 | 4.30 | -1.05 | -19.63% | 0.13 | 166 | 1,037 | 0.77 | 0.56 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 35.00 | 3.80 | 3.90 | 3.85 | 3.85 | -0.99 | -20.46% | 0.11 | 38,467 | 4,081 | 0.76 | 0.52 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 36.00 | 3.40 | 3.65 | 3.53 | 3.57 | -0.87 | -19.60% | 0.10 | 405 | 866 | 0.77 | 0.49 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 37.00 | 3.10 | 3.35 | 3.23 | 3.29 | -0.49 | -12.97% | 0.09 | 208 | 1,136 | 0.77 | 0.46 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 38.00 | 2.75 | 2.93 | 2.84 | 3.19 | -0.28 | -8.07% | 0.07 | 256 | 753 | 0.76 | 0.43 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 39.00 | 2.51 | 2.96 | 2.74 | 2.85 | -0.47 | -14.16% | 0.07 | 34 | 336 | 0.79 | 0.40 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 40.00 | 2.30 | 2.44 | 2.37 | 2.38 | -0.69 | -22.48% | 0.06 | 655 | 4,811 | 0.78 | 0.37 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 41.00 | 2.06 | 2.31 | 2.19 | 2.60 | 0.00 | 0.00% | 0.05 | 46 | 432 | 0.79 | 0.35 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 42.00 | 1.87 | 2.10 | 1.99 | 2.02 | -0.49 | -19.53% | 0.05 | 258 | 2,008 | 0.79 | 0.32 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 43.00 | 1.70 | 1.93 | 1.82 | 2.14 | -0.18 | -7.76% | 0.04 | 27 | 702 | 0.79 | 0.30 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 44.00 | 1.39 | 1.98 | 1.69 | 2.17 | +0.22 | +11.29% | 0.04 | 14 | 164 | 0.80 | 0.28 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 45.00 | 1.46 | 1.53 | 1.50 | 1.47 | -0.27 | -15.52% | 0.03 | 742 | 1,960 | 0.80 | 0.27 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 46.00 | 1.32 | 1.65 | 1.49 | 1.40 | -0.35 | -20.00% | 0.03 | 13 | 257 | 0.83 | 0.25 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 47.00 | 1.13 | 1.58 | 1.36 | 1.47 | -0.14 | -8.70% | 0.03 | 3 | 308 | 0.83 | 0.23 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 48.00 | 1.03 | 1.45 | 1.24 | 1.56 | +0.11 | +7.59% | 0.03 | 1 | 53 | 0.84 | 0.22 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 49.00 | 0.84 | 1.36 | 1.10 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.83 | 0.20 | 0.02 | -0.03 | 5/8/2026 | 5/11/2026 4:00:00 PM EST |
| 50.00 | 0.96 | 1.06 | 1.01 | 0.97 | -0.18 | -15.66% | 0.02 | 590 | 2,654 | 0.84 | 0.19 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 55.00 | 0.61 | 0.77 | 0.69 | 0.66 | -0.12 | -15.39% | 0.01 | 234 | 418 | 0.86 | 0.14 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.07 | -12.29% | 0.01 | 677 | 3,821 | 0.91 | 0.11 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 65.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.06 | -14.64% | 0.01 | 71 | 943 | 0.91 | 0.08 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.12 | 0.06 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.18 | 0.09 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,229 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 588 | 1.35 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.42 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.26 | 0.18 | 0.12 | -0.04 | -25.00% | 0.01 | 11 | 2,134 | 1.09 | -0.02 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 16.00 | 0.04 | 0.16 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 733 | 0.90 | -0.03 | 0.00 | -0.01 | 5/7/2026 | 5/11/2026 4:00:00 PM EST |
| 17.00 | 0.08 | 0.34 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 912 | 0.96 | -0.03 | 0.01 | -0.01 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 18.00 | 0.12 | 0.36 | 0.24 | 0.22 | -0.03 | -12.00% | 0.01 | 7 | 738 | 0.92 | -0.04 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 19.00 | 0.18 | 0.41 | 0.30 | 0.24 | -0.06 | -20.00% | 0.02 | 16 | 376 | 0.90 | -0.05 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 20.00 | 0.25 | 0.46 | 0.36 | 0.31 | -0.05 | -13.89% | 0.02 | 2 | 7,161 | 0.88 | -0.06 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 21.00 | 0.36 | 0.53 | 0.45 | 0.45 | +0.01 | +2.28% | 0.02 | 2 | 813 | 0.86 | -0.08 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 22.00 | 0.51 | 0.65 | 0.58 | 0.56 | +0.05 | +9.81% | 0.03 | 8 | 1,434 | 0.85 | -0.09 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 23.00 | 0.69 | 0.78 | 0.74 | 0.71 | +0.08 | +12.70% | 0.03 | 117 | 849 | 0.85 | -0.11 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 24.00 | 0.85 | 0.90 | 0.88 | 0.87 | +0.16 | +22.54% | 0.04 | 509 | 1,307 | 0.83 | -0.13 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 25.00 | 0.82 | 1.15 | 0.99 | 1.04 | +0.14 | +15.56% | 0.04 | 159 | 2,792 | 0.79 | -0.15 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 26.00 | 1.16 | 1.37 | 1.27 | 1.28 | +0.20 | +18.52% | 0.05 | 353 | 3,091 | 0.80 | -0.17 | 0.02 | -0.02 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 27.00 | 1.42 | 1.75 | 1.59 | 1.51 | +0.25 | +19.85% | 0.06 | 32 | 1,182 | 0.80 | -0.20 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 28.00 | 1.80 | 1.99 | 1.90 | 1.67 | +0.15 | +9.87% | 0.07 | 43 | 1,014 | 0.80 | -0.23 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 29.00 | 2.15 | 2.27 | 2.21 | 2.09 | +0.30 | +16.76% | 0.08 | 84 | 2,279 | 0.79 | -0.26 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 30.00 | 2.55 | 2.65 | 2.60 | 2.59 | +0.43 | +19.91% | 0.09 | 675 | 2,586 | 0.78 | -0.30 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 31.00 | 2.97 | 3.10 | 3.04 | 2.99 | +0.34 | +12.83% | 0.10 | 143 | 1,413 | 0.78 | -0.33 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 32.00 | 3.40 | 3.60 | 3.50 | 3.17 | +0.16 | +5.32% | 0.11 | 145 | 408 | 0.78 | -0.37 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 33.00 | 3.95 | 4.20 | 4.08 | 3.77 | +0.30 | +8.65% | 0.12 | 30 | 144 | 0.79 | -0.41 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 34.00 | 4.50 | 4.65 | 4.58 | 4.60 | +0.80 | +21.06% | 0.13 | 167 | 564 | 0.78 | -0.44 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 35.00 | 5.05 | 5.25 | 5.15 | 5.13 | +0.63 | +14.00% | 0.15 | 171 | 753 | 0.78 | -0.48 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 36.00 | 5.70 | 5.85 | 5.78 | 4.81 | -0.17 | -3.42% | 0.16 | 10 | 353 | 0.78 | -0.51 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 37.00 | 6.35 | 6.60 | 6.48 | 5.84 | +0.14 | +2.46% | 0.18 | 42 | 786 | 0.79 | -0.54 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 38.00 | 7.05 | 7.20 | 7.13 | 6.80 | +0.50 | +7.94% | 0.19 | 31 | 575 | 0.79 | -0.57 | 0.04 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 39.00 | 7.45 | 8.15 | 7.80 | 6.50 | -0.90 | -12.17% | 0.20 | 1 | 8 | 0.78 | -0.60 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 40.00 | 8.15 | 8.75 | 8.45 | 7.32 | -0.33 | -4.32% | 0.21 | 24 | 250 | 0.76 | -0.63 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 41.00 | 8.75 | 9.65 | 9.20 | 14.47 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.76 | -0.65 | 0.03 | -0.03 | 4/30/2026 | 5/11/2026 4:00:00 PM EST |
| 42.00 | 9.15 | 10.50 | 9.83 | 14.12 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.72 | -0.68 | 0.03 | -0.03 | 4/17/2026 | 5/11/2026 4:00:00 PM EST |
| 43.00 | 10.35 | 11.25 | 10.80 | 15.23 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.75 | -0.70 | 0.03 | -0.03 | 4/21/2026 | 5/11/2026 4:00:00 PM EST |
| 44.00 | 11.00 | 12.10 | 11.55 | 15.89 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.73 | -0.72 | 0.03 | -0.03 | 4/27/2026 | 5/11/2026 4:00:00 PM EST |
| 45.00 | 12.40 | 12.90 | 12.65 | 12.68 | +0.23 | +1.85% | 0.28 | 1 | 45 | 0.80 | -0.73 | 0.03 | -0.03 | 5/11/2026 | 5/11/2026 4:00:00 PM EST |
| 46.00 | 12.75 | 13.85 | 13.30 | 18.70 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.73 | -0.75 | 0.03 | -0.03 | 4/15/2026 | 5/11/2026 4:00:00 PM EST |
| 47.00 | 13.65 | 14.65 | 14.15 | % | 0.30 | 0 | 1 | 0.72 | -0.77 | 0.03 | -0.03 | 5/11/2026 4:00:00 PM EST | |||
| 48.00 | 14.05 | 15.65 | 14.85 | 15.00 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.89 | -0.78 | 0.02 | -0.03 | 5/6/2026 | 5/11/2026 4:00:00 PM EST |
| 49.00 | 14.65 | 16.50 | 15.58 | 22.11 | 0.00 | 0.00% | 0.32 | 0 | 33 | 0.89 | -0.80 | 0.02 | -0.03 | 4/14/2026 | 5/11/2026 4:00:00 PM EST |
| 50.00 | 15.75 | 17.50 | 16.63 | 25.15 | 0.00 | 0.00% | 0.33 | 0 | 232 | 0.92 | -0.81 | 0.02 | -0.03 | 4/10/2026 | 5/11/2026 4:00:00 PM EST |
| 55.00 | 21.10 | 22.20 | 21.65 | 33.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -0.86 | 0.02 | -0.02 | 3/24/2026 | 5/11/2026 4:00:00 PM EST |
| 60.00 | 25.90 | 27.20 | 26.55 | 40.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -0.89 | 0.01 | -0.02 | 3/23/2026 | 5/11/2026 4:00:00 PM EST |
| 65.00 | 30.80 | 32.40 | 31.60 | % | 0.49 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.02 | 5/11/2026 4:00:00 PM EST |