Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.32 as of 6/24/2026 11:23:38 AM 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 | 29.10 | 32.25 | 30.68 | 29.34 | 0.00 | 0.00% | 30.68 | 0 | 50 | 7.93 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 2:58:58 PM EST |
| 2.00 | 28.15 | 31.95 | 30.05 | 47.38 | 0.00 | 0.00% | 15.03 | 0 | 553 | 5.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 2:58:58 PM EST |
| 3.00 | 27.15 | 30.85 | 29.00 | % | 9.67 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:58 PM EST | |||
| 4.00 | 26.15 | 29.05 | 27.60 | 24.43 | 0.00 | 0.00% | 6.90 | 0 | 7 | 3.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 2:58:58 PM EST |
| 5.00 | 25.20 | 28.95 | 27.08 | 26.47 | 0.00 | 0.00% | 5.42 | 0 | 409 | 3.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/24/2026 2:58:58 PM EST |
| 6.00 | 24.20 | 27.75 | 25.98 | 23.52 | 0.00 | 0.00% | 4.33 | 0 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 2:58:58 PM EST |
| 7.00 | 23.25 | 27.05 | 25.15 | 26.85 | 0.00 | 0.00% | 3.59 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/24/2026 2:58:58 PM EST |
| 8.00 | 22.25 | 25.95 | 24.10 | 13.11 | 0.00 | 0.00% | 3.01 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 6/24/2026 2:58:58 PM EST |
| 9.00 | 21.25 | 23.70 | 22.48 | % | 2.50 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:58 PM EST | |||
| 10.00 | 21.20 | 23.75 | 22.48 | 30.50 | 0.00 | 0.00% | 2.25 | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 2:58:58 PM EST |
| 11.00 | 19.50 | 22.75 | 21.13 | % | 1.92 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 6/24/2026 2:58:58 PM EST | |||
| 12.00 | 18.55 | 21.35 | 19.95 | 19.20 | 0.00 | 0.00% | 1.66 | 0 | 7 | 1.72 | 0.99 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 2:58:58 PM EST |
| 13.00 | 18.60 | 19.95 | 19.28 | % | 1.48 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.01 | 6/24/2026 2:58:58 PM EST | |||
| 14.00 | 17.65 | 18.85 | 18.25 | 16.50 | 0.00 | 0.00% | 1.30 | 0 | 67 | 1.52 | 0.97 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 2:58:58 PM EST |
| 15.00 | 16.75 | 17.95 | 17.35 | 16.20 | 0.00 | 0.00% | 1.16 | 0 | 367 | 0.97 | 0.96 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 2:58:58 PM EST |
| 16.00 | 15.85 | 17.00 | 16.43 | 14.05 | 0.00 | 0.00% | 1.03 | 0 | 35 | 1.12 | 0.95 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 2:58:58 PM EST |
| 17.00 | 15.00 | 16.15 | 15.58 | 18.75 | 0.00 | 0.00% | 0.92 | 0 | 222 | 1.09 | 0.94 | 0.01 | -0.01 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 18.00 | 14.15 | 15.40 | 14.78 | 13.55 | 0.00 | 0.00% | 0.82 | 0 | 47 | 1.07 | 0.93 | 0.01 | -0.01 | 6/12/2026 | 6/24/2026 2:58:58 PM EST |
| 19.00 | 13.30 | 14.35 | 13.83 | 10.16 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.05 | 0.91 | 0.01 | -0.02 | 6/17/2026 | 6/24/2026 2:58:58 PM EST |
| 20.00 | 12.45 | 13.75 | 13.10 | 16.70 | 0.00 | 0.00% | 0.66 | 0 | 1,390 | 0.98 | 0.89 | 0.01 | -0.02 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 21.00 | 12.15 | 12.55 | 12.35 | 14.00 | 0.00 | 0.00% | 0.59 | 0 | 135 | 0.96 | 0.87 | 0.01 | -0.02 | 6/23/2026 | 6/24/2026 2:58:58 PM EST |
| 22.00 | 11.40 | 11.80 | 11.60 | 15.14 | 0.00 | 0.00% | 0.53 | 0 | 191 | 0.95 | 0.85 | 0.02 | -0.02 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 23.00 | 10.65 | 11.05 | 10.85 | 14.02 | 0.00 | 0.00% | 0.47 | 0 | 327 | 0.95 | 0.83 | 0.02 | -0.02 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 24.00 | 9.95 | 10.35 | 10.15 | 10.17 | -3.03 | -22.96% | 0.42 | 10 | 279 | 0.94 | 0.81 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 25.00 | 9.35 | 9.60 | 9.48 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 2,366 | 0.93 | 0.78 | 0.02 | -0.03 | 6/23/2026 | 6/24/2026 2:58:58 PM EST |
| 26.00 | 8.65 | 9.00 | 8.83 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 360 | 0.93 | 0.76 | 0.02 | -0.03 | 6/18/2026 | 6/24/2026 2:58:58 PM EST |
| 27.00 | 8.05 | 8.40 | 8.23 | 9.94 | 0.00 | 0.00% | 0.30 | 0 | 258 | 0.93 | 0.73 | 0.02 | -0.03 | 6/23/2026 | 6/24/2026 2:58:58 PM EST |
| 28.00 | 7.60 | 7.80 | 7.70 | 7.65 | -0.85 | -10.00% | 0.28 | 157 | 1,009 | 0.93 | 0.70 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 29.00 | 7.05 | 7.30 | 7.18 | 7.00 | -1.35 | -16.17% | 0.25 | 186 | 2,163 | 0.92 | 0.67 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 30.00 | 6.55 | 6.80 | 6.68 | 6.34 | -0.96 | -13.16% | 0.22 | 143 | 3,115 | 0.92 | 0.65 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 31.00 | 6.10 | 6.40 | 6.25 | 6.35 | -0.70 | -9.93% | 0.20 | 273 | 1,165 | 0.90 | 0.62 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 32.00 | 5.65 | 5.85 | 5.75 | 5.75 | -0.78 | -11.95% | 0.18 | 132 | 1,295 | 0.90 | 0.59 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 33.00 | 5.25 | 5.50 | 5.38 | 5.09 | -1.11 | -17.91% | 0.16 | 250 | 1,003 | 0.91 | 0.56 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 34.00 | 4.85 | 5.10 | 4.98 | 4.75 | -1.03 | -17.82% | 0.15 | 151 | 2,651 | 0.91 | 0.54 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 35.00 | 4.50 | 4.75 | 4.63 | 4.47 | -0.90 | -16.76% | 0.13 | 209 | 6,078 | 0.91 | 0.51 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 36.00 | 4.20 | 4.45 | 4.33 | 4.20 | -0.70 | -14.29% | 0.12 | 100 | 712 | 0.92 | 0.48 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 37.00 | 3.80 | 4.10 | 3.95 | 3.90 | -0.69 | -15.04% | 0.11 | 81 | 628 | 0.92 | 0.46 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 38.00 | 3.60 | 3.85 | 3.73 | 3.62 | -0.78 | -17.73% | 0.10 | 29 | 3,618 | 0.91 | 0.44 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 39.00 | 3.35 | 3.55 | 3.45 | 3.35 | -1.00 | -22.99% | 0.09 | 11 | 1,448 | 0.91 | 0.41 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 40.00 | 3.15 | 3.35 | 3.25 | 3.20 | -0.61 | -16.01% | 0.08 | 248 | 8,561 | 0.92 | 0.39 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 41.00 | 2.92 | 3.10 | 3.01 | 2.90 | -0.78 | -21.20% | 0.07 | 40 | 3,759 | 0.92 | 0.37 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 42.00 | 2.62 | 3.05 | 2.84 | 2.74 | -0.59 | -17.72% | 0.07 | 42 | 1,071 | 0.92 | 0.35 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 43.00 | 2.51 | 2.74 | 2.63 | 2.52 | -0.60 | -19.24% | 0.06 | 78 | 1,267 | 0.92 | 0.33 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 44.00 | 2.36 | 2.53 | 2.45 | 2.60 | -0.34 | -11.57% | 0.06 | 14 | 579 | 0.93 | 0.32 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 45.00 | 2.20 | 2.37 | 2.29 | 2.11 | -0.57 | -21.27% | 0.05 | 414 | 7,280 | 0.93 | 0.30 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 46.00 | 2.05 | 2.23 | 2.14 | 2.36 | -0.05 | -2.08% | 0.05 | 1 | 978 | 0.93 | 0.28 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 47.00 | 1.70 | 2.25 | 1.98 | 2.22 | -0.22 | -9.02% | 0.04 | 75 | 435 | 0.93 | 0.27 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 48.00 | 1.80 | 2.07 | 1.94 | 1.78 | -0.66 | -27.05% | 0.04 | 78 | 367 | 0.94 | 0.26 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 49.00 | 1.62 | 1.91 | 1.77 | 1.81 | -0.49 | -21.31% | 0.04 | 75 | 1,106 | 0.94 | 0.24 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 50.00 | 1.59 | 1.72 | 1.66 | 1.63 | -0.37 | -18.50% | 0.03 | 848 | 8,988 | 0.94 | 0.23 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 55.00 | 1.16 | 1.34 | 1.25 | 1.22 | -0.20 | -14.09% | 0.02 | 126 | 10,513 | 0.96 | 0.18 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 60.00 | 0.87 | 1.07 | 0.97 | 0.88 | -0.30 | -25.43% | 0.02 | 86 | 13,240 | 0.98 | 0.15 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 65.00 | 0.68 | 0.83 | 0.76 | 0.70 | -0.21 | -23.08% | 0.01 | 13 | 2,271 | 1.00 | 0.12 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 70.00 | 0.54 | 0.71 | 0.63 | 0.61 | -0.17 | -21.80% | 0.01 | 16 | 4,017 | 1.02 | 0.09 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 75.00 | 0.37 | 0.55 | 0.46 | 0.47 | -0.11 | -18.97% | 0.01 | 84 | 3,227 | 1.04 | 0.08 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 80.00 | 0.31 | 0.52 | 0.42 | 0.40 | -0.07 | -14.90% | 0.01 | 6 | 2,109 | 1.07 | 0.06 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 85.00 | 0.24 | 0.47 | 0.36 | 0.29 | -0.16 | -35.56% | 0.00 | 2 | 2,684 | 1.07 | 0.05 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 90.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 2 | 2,935 | 1.11 | 0.04 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 95.00 | 0.15 | 0.36 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.09 | 0.04 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 2:58:58 PM EST |
| 100.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.08 | -26.67% | 0.00 | 108 | 4,032 | 1.11 | 0.03 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 105.00 | 0.11 | 0.29 | 0.20 | 0.22 | -0.01 | -4.35% | 0.00 | 15 | 7,710 | 1.14 | 0.03 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 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 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 50 | 4.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 2:58:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/24/2026 2:58:58 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/24/2026 2:58:58 PM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/24/2026 2:58:58 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 2:58:58 PM EST |
| 10.00 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,438 | 1.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 114 | 1.48 | -0.01 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 2:58:58 PM EST |
| 12.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.24 | -0.01 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:58:58 PM EST |
| 13.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.19 | -0.02 | 0.00 | -0.01 | 6/2/2026 | 6/24/2026 2:58:58 PM EST |
| 14.00 | 0.09 | 0.34 | 0.22 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1,133 | 0.99 | -0.03 | 0.00 | -0.01 | 6/11/2026 | 6/24/2026 2:58:58 PM EST |
| 15.00 | 0.26 | 0.36 | 0.31 | 0.30 | +0.01 | +3.45% | 0.02 | 36 | 3,872 | 0.99 | -0.04 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 16.00 | 0.30 | 0.62 | 0.46 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 335 | 1.02 | -0.05 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 2:58:58 PM EST |
| 17.00 | 0.40 | 0.67 | 0.54 | 0.47 | +0.02 | +4.45% | 0.03 | 1 | 1,412 | 1.00 | -0.06 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 18.00 | 0.50 | 0.80 | 0.65 | 0.60 | +0.06 | +11.12% | 0.04 | 30 | 2,093 | 0.97 | -0.07 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 19.00 | 0.66 | 0.95 | 0.81 | 0.78 | +0.18 | +30.00% | 0.04 | 11 | 1,311 | 0.97 | -0.09 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 20.00 | 0.86 | 1.00 | 0.93 | 0.94 | +0.01 | +1.08% | 0.05 | 13 | 4,208 | 0.96 | -0.11 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 21.00 | 1.03 | 1.22 | 1.13 | 1.14 | +0.23 | +25.28% | 0.05 | 3 | 904 | 0.96 | -0.13 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 22.00 | 1.33 | 1.46 | 1.40 | 1.20 | +0.02 | +1.70% | 0.06 | 3 | 3,521 | 0.95 | -0.15 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 23.00 | 1.59 | 1.72 | 1.66 | 1.66 | +0.36 | +27.70% | 0.07 | 3 | 2,077 | 0.93 | -0.17 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 24.00 | 1.88 | 2.01 | 1.95 | 1.69 | +0.08 | +4.97% | 0.08 | 1 | 1,984 | 0.94 | -0.19 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 25.00 | 2.22 | 2.35 | 2.29 | 2.26 | +0.25 | +12.44% | 0.09 | 5,039 | 9,133 | 0.93 | -0.22 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 26.00 | 2.47 | 2.78 | 2.63 | 2.55 | +0.20 | +8.52% | 0.10 | 24 | 1,207 | 0.92 | -0.24 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 27.00 | 2.91 | 3.15 | 3.03 | 3.10 | +0.58 | +23.02% | 0.11 | 83 | 726 | 0.92 | -0.27 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 28.00 | 3.40 | 3.55 | 3.48 | 3.45 | +0.35 | +11.29% | 0.12 | 113 | 655 | 0.91 | -0.30 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 29.00 | 3.85 | 4.05 | 3.95 | 3.60 | +0.05 | +1.41% | 0.14 | 2 | 512 | 0.91 | -0.33 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 30.00 | 4.25 | 4.50 | 4.38 | 4.39 | +0.39 | +9.75% | 0.15 | 1,075 | 20,513 | 0.91 | -0.35 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 31.00 | 4.75 | 5.10 | 4.93 | 4.80 | +0.70 | +17.08% | 0.16 | 128 | 351 | 0.91 | -0.38 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 32.00 | 5.30 | 5.65 | 5.48 | 5.40 | +0.40 | +8.00% | 0.17 | 30 | 1,817 | 0.91 | -0.41 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 33.00 | 5.90 | 6.25 | 6.08 | 6.00 | +0.50 | +9.10% | 0.18 | 110 | 544 | 0.91 | -0.44 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 34.00 | 6.50 | 6.85 | 6.68 | 6.25 | 0.00 | 0.00% | 0.20 | 133 | 513 | 0.91 | -0.46 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 35.00 | 7.25 | 7.45 | 7.35 | 7.32 | +0.60 | +8.93% | 0.21 | 29 | 8,138 | 0.91 | -0.49 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 36.00 | 7.90 | 8.20 | 8.05 | 7.40 | +0.28 | +3.94% | 0.22 | 38 | 219 | 0.91 | -0.52 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 37.00 | 8.50 | 8.90 | 8.70 | 8.60 | +0.85 | +10.97% | 0.24 | 17 | 159 | 0.91 | -0.54 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 38.00 | 9.30 | 9.65 | 9.48 | 8.55 | 0.00 | 0.00% | 0.25 | 0 | 445 | 0.92 | -0.56 | 0.03 | -0.03 | 6/23/2026 | 6/24/2026 2:58:58 PM EST |
| 39.00 | 9.80 | 10.55 | 10.18 | 10.03 | +1.13 | +12.70% | 0.26 | 7 | 130 | 0.91 | -0.59 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 40.00 | 10.60 | 11.20 | 10.90 | 10.23 | 0.00 | 0.00% | 0.27 | 1 | 3,525 | 0.91 | -0.61 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 41.00 | 11.15 | 12.10 | 11.63 | 9.66 | 0.00 | 0.00% | 0.28 | 0 | 111 | 0.91 | -0.63 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 42.00 | 12.15 | 12.95 | 12.55 | 12.10 | +1.35 | +12.56% | 0.30 | 20 | 611 | 0.91 | -0.65 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 43.00 | 12.95 | 13.80 | 13.38 | 11.35 | 0.00 | 0.00% | 0.31 | 0 | 418 | 0.91 | -0.67 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 44.00 | 13.55 | 14.65 | 14.10 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 129 | 0.92 | -0.68 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 45.00 | 14.60 | 15.30 | 14.95 | 14.90 | +2.40 | +19.20% | 0.33 | 82 | 1,725 | 0.92 | -0.70 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 46.00 | 15.45 | 16.35 | 15.90 | 17.53 | 0.00 | 0.00% | 0.35 | 0 | 221 | 0.92 | -0.72 | 0.02 | -0.03 | 6/17/2026 | 6/24/2026 2:58:58 PM EST |
| 47.00 | 16.30 | 17.05 | 16.68 | 15.85 | -1.35 | -7.85% | 0.35 | 90 | 71 | 0.92 | -0.73 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 2:58:58 PM EST |
| 48.00 | 17.20 | 18.10 | 17.65 | 19.55 | 0.00 | 0.00% | 0.37 | 0 | 85 | 0.93 | -0.74 | 0.02 | -0.03 | 6/17/2026 | 6/24/2026 2:58:58 PM EST |
| 49.00 | 18.05 | 18.75 | 18.40 | 20.29 | 0.00 | 0.00% | 0.38 | 0 | 55 | 0.93 | -0.76 | 0.02 | -0.03 | 6/16/2026 | 6/24/2026 2:58:58 PM EST |
| 50.00 | 18.95 | 19.50 | 19.23 | 18.29 | 0.00 | 0.00% | 0.38 | 0 | 4,260 | 0.92 | -0.77 | 0.02 | -0.03 | 6/23/2026 | 6/24/2026 2:58:58 PM EST |
| 55.00 | 23.25 | 24.60 | 23.93 | 21.11 | 0.00 | 0.00% | 0.44 | 0 | 1,629 | 0.88 | -0.82 | 0.02 | -0.02 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 60.00 | 28.15 | 29.35 | 28.75 | 28.12 | 0.00 | 0.00% | 0.48 | 0 | 213 | 1.09 | -0.85 | 0.01 | -0.02 | 6/22/2026 | 6/24/2026 2:58:58 PM EST |
| 65.00 | 32.95 | 34.00 | 33.48 | 38.69 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.10 | -0.88 | 0.01 | -0.02 | 4/30/2026 | 6/24/2026 2:58:58 PM EST |
| 70.00 | 37.85 | 38.90 | 38.38 | 36.20 | 0.00 | 0.00% | 0.55 | 0 | 76 | 1.15 | -0.91 | 0.01 | -0.02 | 6/23/2026 | 6/24/2026 2:58:58 PM EST |
| 75.00 | 42.55 | 44.00 | 43.28 | 41.30 | 0.00 | 0.00% | 0.58 | 0 | 31 | 1.21 | -0.92 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 2:58:58 PM EST |
| 80.00 | 47.70 | 48.85 | 48.28 | 36.83 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.01 | 5/29/2026 | 6/24/2026 2:58:58 PM EST |
| 85.00 | 52.55 | 54.90 | 53.73 | 44.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.01 | 5/28/2026 | 6/24/2026 2:58:58 PM EST |
| 90.00 | 57.55 | 58.60 | 58.08 | 68.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.38 | -0.96 | 0.01 | -0.01 | 3/24/2026 | 6/24/2026 2:58:58 PM EST |
| 95.00 | 61.15 | 64.90 | 63.03 | % | 0.66 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.01 | 6/24/2026 2:58:58 PM EST | |||
| 100.00 | 66.80 | 69.50 | 68.15 | % | 0.68 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.01 | 6/24/2026 2:58:58 PM EST | |||
| 105.00 | 71.15 | 74.90 | 73.03 | 59.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.01 | 6/3/2026 | 6/24/2026 2:58:58 PM EST |