Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $35.46 as of 6/22/2026 8:54:06 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 | 30.00 | 30.95 | 30.48 | 26.31 | 0.00 | 0.00% | 6.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 4:00:07 PM EST |
| 10.00 | 25.05 | 25.90 | 25.48 | 25.52 | 0.00 | 0.00% | 2.55 | 0 | 92 | 9.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/22/2026 4:00:07 PM EST |
| 15.00 | 20.05 | 20.85 | 20.45 | 15.48 | 0.00 | 0.00% | 1.36 | 0 | 100 | 5.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:07 PM EST |
| 19.00 | 16.05 | 16.85 | 16.45 | 17.18 | +6.91 | +67.29% | 0.87 | 2 | 12 | 4.09 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 19.50 | 15.60 | 16.45 | 16.03 | 15.46 | +5.79 | +59.88% | 0.82 | 1 | 72 | 4.31 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 20.00 | 15.20 | 15.90 | 15.55 | 15.22 | +6.02 | +65.44% | 0.78 | 3 | 149 | 3.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 20.50 | 14.55 | 15.55 | 15.05 | 16.09 | +6.67 | +70.81% | 0.73 | 4 | 20 | 4.11 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 21.00 | 14.05 | 14.90 | 14.48 | 15.67 | +6.16 | +64.78% | 0.69 | 1 | 15 | 3.64 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 21.50 | 13.55 | 14.45 | 14.00 | % | 0.65 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:07 PM EST | |||
| 22.00 | 13.10 | 13.95 | 13.53 | 8.61 | 0.00 | 0.00% | 0.61 | 0 | 27 | 3.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:07 PM EST |
| 22.50 | 12.55 | 13.45 | 13.00 | 13.08 | +7.10 | +118.73% | 0.58 | 3 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 23.00 | 12.20 | 12.80 | 12.50 | 12.74 | +5.71 | +81.23% | 0.54 | 2 | 246 | 2.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 23.50 | 11.55 | 12.50 | 12.03 | 5.65 | 0.00 | 0.00% | 0.51 | 0 | 74 | 3.17 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 4:00:07 PM EST |
| 24.00 | 11.20 | 11.85 | 11.53 | 11.74 | +4.90 | +71.64% | 0.48 | 6 | 335 | 2.75 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 24.50 | 10.55 | 11.50 | 11.03 | 9.75 | +5.05 | +107.45% | 0.45 | 3 | 21 | 2.91 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 25.00 | 10.05 | 10.85 | 10.45 | 10.55 | +5.11 | +93.94% | 0.42 | 128 | 208 | 2.51 | 0.99 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 25.50 | 9.55 | 10.40 | 9.98 | 10.38 | +5.33 | +105.55% | 0.39 | 130 | 13 | 2.66 | 0.99 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 26.00 | 9.15 | 9.85 | 9.50 | 9.56 | +5.04 | +111.51% | 0.37 | 273 | 61 | 2.54 | 0.98 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 26.50 | 8.60 | 9.50 | 9.05 | 9.76 | +5.61 | +135.19% | 0.34 | 7 | 20 | 2.71 | 0.98 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 27.00 | 8.10 | 9.00 | 8.55 | 8.65 | +4.73 | +120.67% | 0.32 | 41 | 256 | 2.38 | 0.97 | 0.01 | -0.06 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 27.50 | 7.75 | 8.50 | 8.13 | 8.85 | +5.30 | +149.30% | 0.30 | 41 | 126 | 2.19 | 0.97 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 28.00 | 7.30 | 7.85 | 7.58 | 7.25 | +3.90 | +116.42% | 0.27 | 141 | 379 | 2.00 | 0.96 | 0.02 | -0.08 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 28.50 | 6.70 | 7.45 | 7.08 | 7.10 | +4.50 | +173.08% | 0.25 | 42 | 302 | 1.89 | 0.95 | 0.02 | -0.09 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 29.00 | 6.45 | 6.70 | 6.58 | 6.45 | +3.95 | +158.00% | 0.23 | 276 | 1,060 | 1.71 | 0.94 | 0.02 | -0.10 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 29.50 | 5.90 | 6.25 | 6.08 | 6.20 | +4.16 | +203.93% | 0.21 | 388 | 1,599 | 1.67 | 0.93 | 0.03 | -0.11 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 30.00 | 5.50 | 5.75 | 5.63 | 5.82 | +4.02 | +223.34% | 0.19 | 2,611 | 2,838 | 0.96 | 0.92 | 0.03 | -0.11 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 30.50 | 5.00 | 5.40 | 5.20 | 5.30 | +3.77 | +246.41% | 0.17 | 1,553 | 19,983 | 0.90 | 0.90 | 0.04 | -0.12 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 31.00 | 4.60 | 4.85 | 4.73 | 4.65 | +3.35 | +257.70% | 0.15 | 5,423 | 16,171 | 0.98 | 0.88 | 0.05 | -0.13 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 31.50 | 4.15 | 4.40 | 4.28 | 4.40 | +3.29 | +296.40% | 0.14 | 1,043 | 5,715 | 0.98 | 0.86 | 0.05 | -0.14 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 32.00 | 3.75 | 4.00 | 3.88 | 3.75 | +2.85 | +316.67% | 0.12 | 2,768 | 2,836 | 1.01 | 0.83 | 0.06 | -0.15 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 32.50 | 3.35 | 3.60 | 3.48 | 3.44 | +2.68 | +352.64% | 0.11 | 4,856 | 1,750 | 1.01 | 0.80 | 0.07 | -0.17 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 33.00 | 3.05 | 3.20 | 3.13 | 3.00 | +2.37 | +376.19% | 0.09 | 8,364 | 21,890 | 1.04 | 0.76 | 0.08 | -0.18 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 33.50 | 2.68 | 2.85 | 2.77 | 2.79 | +2.25 | +416.67% | 0.08 | 6,638 | 19,883 | 1.04 | 0.72 | 0.08 | -0.19 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 34.00 | 2.39 | 2.50 | 2.45 | 2.49 | +2.06 | +479.07% | 0.07 | 13,715 | 2,400 | 1.05 | 0.68 | 0.09 | -0.20 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 34.50 | 2.11 | 2.22 | 2.17 | 2.18 | +1.83 | +522.86% | 0.06 | 6,645 | 818 | 1.07 | 0.63 | 0.09 | -0.21 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 35.00 | 1.89 | 1.96 | 1.93 | 1.91 | +1.61 | +536.67% | 0.06 | 23,712 | 3,959 | 1.09 | 0.58 | 0.10 | -0.22 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 35.50 | 1.64 | 1.70 | 1.67 | 1.65 | +1.39 | +534.62% | 0.05 | 11,564 | 698 | 1.09 | 0.53 | 0.10 | -0.22 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 36.00 | 1.42 | 1.48 | 1.45 | 1.47 | +1.28 | +673.69% | 0.04 | 27,359 | 2,296 | 1.10 | 0.49 | 0.09 | -0.23 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 36.50 | 1.22 | 1.28 | 1.25 | 1.28 | +1.10 | +611.12% | 0.03 | 5,309 | 420 | 1.10 | 0.44 | 0.09 | -0.23 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 37.00 | 1.07 | 1.13 | 1.10 | 1.07 | +0.91 | +568.75% | 0.03 | 13,104 | 991 | 1.13 | 0.40 | 0.09 | -0.22 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 37.50 | 0.92 | 0.97 | 0.95 | 0.96 | +0.83 | +638.47% | 0.03 | 3,421 | 311 | 1.14 | 0.36 | 0.08 | -0.22 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 38.00 | 0.81 | 0.85 | 0.83 | 0.83 | +0.72 | +654.55% | 0.02 | 10,329 | 1,231 | 1.16 | 0.33 | 0.08 | -0.21 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 38.50 | 0.70 | 0.75 | 0.73 | 0.70 | +0.63 | +900.00% | 0.02 | 2,746 | 394 | 1.18 | 0.29 | 0.08 | -0.20 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 39.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.55 | +785.72% | 0.02 | 6,403 | 1,014 | 1.19 | 0.26 | 0.07 | -0.19 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 39.50 | 0.52 | 0.55 | 0.54 | 0.55 | +0.48 | +685.72% | 0.01 | 1,171 | 547 | 1.20 | 0.23 | 0.07 | -0.18 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 40.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.40 | +571.43% | 0.01 | 39,935 | 5,795 | 1.23 | 0.21 | 0.06 | -0.17 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 40.50 | 0.40 | 0.43 | 0.42 | 0.42 | +0.37 | +740.00% | 0.01 | 702 | 218 | 1.24 | 0.19 | 0.06 | -0.16 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 41.00 | 0.35 | 0.38 | 0.37 | 0.35 | +0.31 | +775.00% | 0.01 | 2,778 | 296 | 1.26 | 0.16 | 0.05 | -0.15 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 41.50 | 0.32 | 0.33 | 0.33 | 0.32 | +0.28 | +700.00% | 0.01 | 656 | 1,201 | 1.28 | 0.15 | 0.05 | -0.14 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 42.00 | 0.27 | 0.28 | 0.28 | 0.30 | +0.27 | +900.00% | 0.01 | 3,110 | 2,043 | 1.29 | 0.13 | 0.04 | -0.13 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 42.50 | 0.21 | 0.26 | 0.24 | 0.25 | +0.20 | +400.00% | 0.01 | 1,207 | 95 | 1.29 | 0.11 | 0.04 | -0.12 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 43.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.18 | +450.00% | 0.01 | 622 | 386 | 1.33 | 0.10 | 0.04 | -0.11 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 43.50 | 0.17 | 0.22 | 0.20 | 0.24 | +0.21 | +700.00% | 0.00 | 755 | 82 | 1.35 | 0.09 | 0.03 | -0.10 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 44.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.15 | +375.00% | 0.00 | 3,102 | 495 | 1.37 | 0.08 | 0.03 | -0.10 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 44.50 | 0.12 | 0.17 | 0.15 | 0.19 | +0.15 | +375.00% | 0.00 | 78 | 105 | 1.37 | 0.07 | 0.03 | -0.09 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 45.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.11 | +550.00% | 0.00 | 5,114 | 1,498 | 1.38 | 0.06 | 0.02 | -0.08 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 45.50 | 0.10 | 0.14 | 0.12 | 0.11 | +0.08 | +266.67% | 0.00 | 1,492 | 79 | 1.41 | 0.05 | 0.02 | -0.07 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 46.00 | 0.10 | 0.11 | 0.11 | 0.12 | +0.09 | +300.00% | 0.00 | 3,860 | 329 | 1.43 | 0.05 | 0.02 | -0.07 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 46.50 | 0.06 | 0.10 | 0.08 | 0.12 | +0.09 | +300.00% | 0.00 | 3,197 | 148 | 1.38 | 0.04 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 47.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 3,795 | 535 | 1.43 | 0.04 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 47.50 | 0.04 | 0.11 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 229 | 109 | 1.46 | 0.03 | 0.01 | -0.05 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 48.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 271 | 291 | 1.42 | 0.03 | 0.01 | -0.05 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 48.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 277 | 29 | 1.49 | 0.03 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 49.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 370 | 205 | 1.51 | 0.02 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 5,142 | 3,997 | 1.55 | 0.02 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 51.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1,656 | 198 | 1.53 | 0.01 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 213 | 54 | 1.82 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 48 | 5 | 1.85 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 125 | 28 | 1.82 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 118 | 1,203 | 1.81 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 261 | 1,277 | 1.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 871 | 2.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 563 | 2.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 45 | 2.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 62 | 2.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 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 | 0.00 | 0.00% | 0.00 | 4 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 117 | 10,264 | 2.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 4,011 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST | |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 94 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 370 | 1,349 | 1.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 306 | 40 | 1.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 415 | 512 | 1.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 29 | 512 | 1.72 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 524 | 1,787 | 1.67 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 80 | 778 | 1.72 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 667 | 2,757 | 1.58 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 25.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 741 | 239 | 1.55 | -0.01 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 26.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 1,638 | 1,520 | 1.56 | -0.02 | 0.01 | -0.03 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 26.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.17 | -80.96% | 0.00 | 1,175 | 659 | 1.53 | -0.02 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 27.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.22 | -81.49% | 0.00 | 1,117 | 1,248 | 1.41 | -0.03 | 0.01 | -0.06 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 27.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.28 | -82.36% | 0.00 | 564 | 1,810 | 1.37 | -0.03 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 28.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.35 | -83.34% | 0.00 | 2,717 | 2,683 | 1.33 | -0.04 | 0.02 | -0.08 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 28.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.43 | -82.70% | 0.00 | 797 | 745 | 1.29 | -0.05 | 0.02 | -0.09 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 29.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.57 | -83.83% | 0.00 | 959 | 1,855 | 1.25 | -0.06 | 0.02 | -0.10 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 29.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.74 | -84.10% | 0.00 | 1,369 | 851 | 1.22 | -0.07 | 0.03 | -0.11 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 30.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.92 | -85.19% | 0.01 | 5,603 | 3,901 | 1.20 | -0.08 | 0.03 | -0.11 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 30.50 | 0.19 | 0.23 | 0.21 | 0.21 | -1.11 | -84.10% | 0.01 | 481 | 784 | 1.19 | -0.10 | 0.04 | -0.12 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 31.00 | 0.25 | 0.28 | 0.27 | 0.27 | -1.32 | -83.02% | 0.01 | 1,568 | 1,667 | 1.17 | -0.12 | 0.05 | -0.13 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 31.50 | 0.31 | 0.34 | 0.33 | 0.32 | -1.86 | -85.33% | 0.01 | 801 | 730 | 1.15 | -0.14 | 0.05 | -0.14 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 32.00 | 0.40 | 0.44 | 0.42 | 0.44 | -2.06 | -82.40% | 0.01 | 1,388 | 794 | 1.15 | -0.17 | 0.06 | -0.15 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 32.50 | 0.50 | 0.57 | 0.54 | 0.50 | -1.95 | -79.60% | 0.02 | 990 | 366 | 1.15 | -0.20 | 0.07 | -0.17 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 33.00 | 0.63 | 0.67 | 0.65 | 0.63 | -2.30 | -78.50% | 0.02 | 5,488 | 1,995 | 1.13 | -0.24 | 0.08 | -0.18 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 33.50 | 0.79 | 0.85 | 0.82 | 0.82 | -2.81 | -77.41% | 0.02 | 1,325 | 293 | 1.15 | -0.28 | 0.08 | -0.19 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 34.00 | 0.95 | 1.02 | 0.99 | 0.99 | -2.81 | -73.95% | 0.03 | 4,931 | 388 | 1.14 | -0.32 | 0.09 | -0.20 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 34.50 | 1.16 | 1.19 | 1.18 | 1.19 | -3.56 | -74.95% | 0.03 | 2,786 | 297 | 1.14 | -0.37 | 0.09 | -0.21 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 35.00 | 1.39 | 1.43 | 1.41 | 1.40 | -3.28 | -70.09% | 0.04 | 7,795 | 2,062 | 1.15 | -0.42 | 0.10 | -0.22 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 35.50 | 1.64 | 1.74 | 1.69 | 1.68 | -3.72 | -68.89% | 0.05 | 2,639 | 239 | 1.17 | -0.47 | 0.10 | -0.22 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 36.00 | 1.89 | 2.04 | 1.97 | 1.95 | -3.78 | -65.97% | 0.05 | 2,777 | 203 | 1.17 | -0.51 | 0.09 | -0.23 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 36.50 | 2.23 | 2.36 | 2.30 | 2.29 | -3.61 | -61.19% | 0.06 | 1,104 | 39 | 1.20 | -0.56 | 0.09 | -0.23 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 37.00 | 2.55 | 2.73 | 2.64 | 2.56 | -3.84 | -60.00% | 0.07 | 599 | 229 | 1.22 | -0.60 | 0.09 | -0.22 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 37.50 | 2.91 | 3.15 | 3.03 | 3.02 | -4.28 | -58.63% | 0.08 | 108 | 256 | 1.26 | -0.64 | 0.08 | -0.22 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 38.00 | 3.25 | 3.50 | 3.38 | 3.29 | -4.38 | -57.11% | 0.09 | 209 | 125 | 1.26 | -0.67 | 0.08 | -0.21 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 38.50 | 3.70 | 3.80 | 3.75 | 3.71 | -5.47 | -59.59% | 0.10 | 86 | 41 | 1.26 | -0.71 | 0.08 | -0.20 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 39.00 | 4.05 | 4.35 | 4.20 | 3.85 | -4.87 | -55.85% | 0.11 | 216 | 271 | 1.32 | -0.74 | 0.07 | -0.19 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 39.50 | 4.45 | 4.75 | 4.60 | 4.03 | -4.91 | -54.93% | 0.12 | 5 | 15 | 1.32 | -0.77 | 0.07 | -0.18 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 40.00 | 4.90 | 5.05 | 4.98 | 4.95 | -4.47 | -47.46% | 0.12 | 296 | 263 | 1.26 | -0.79 | 0.06 | -0.17 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 40.50 | 5.20 | 5.65 | 5.43 | 5.46 | -6.67 | -54.99% | 0.13 | 28 | 26 | 1.27 | -0.81 | 0.06 | -0.16 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 41.00 | 5.60 | 6.10 | 5.85 | 5.89 | -4.26 | -41.97% | 0.14 | 20 | 33 | 1.50 | -0.84 | 0.05 | -0.15 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 41.50 | 5.95 | 6.70 | 6.33 | 6.30 | -6.19 | -49.56% | 0.15 | 54 | 2 | 1.72 | -0.85 | 0.05 | -0.14 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 42.00 | 6.40 | 7.20 | 6.80 | 6.55 | -5.68 | -46.45% | 0.16 | 46 | 11 | 1.75 | -0.87 | 0.04 | -0.13 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 42.50 | 6.90 | 7.55 | 7.23 | 11.52 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.73 | -0.89 | 0.04 | -0.12 | 6/15/2026 | 6/22/2026 4:00:07 PM EST |
| 43.00 | 7.30 | 8.00 | 7.65 | 6.80 | -6.44 | -48.64% | 0.18 | 14 | 11 | 1.74 | -0.90 | 0.04 | -0.11 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 43.50 | 7.85 | 8.65 | 8.25 | 8.75 | -0.40 | -4.38% | 0.19 | 10 | 0 | 1.97 | -0.91 | 0.03 | -0.10 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 44.00 | 8.25 | 9.10 | 8.68 | 14.52 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.82 | -0.92 | 0.03 | -0.10 | 6/17/2026 | 6/22/2026 4:00:07 PM EST |
| 44.50 | 8.70 | 9.60 | 9.15 | 10.50 | -2.97 | -22.05% | 0.21 | 1 | 0 | 2.05 | -0.93 | 0.03 | -0.09 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 45.00 | 9.20 | 10.10 | 9.65 | 8.95 | -5.73 | -39.04% | 0.21 | 30 | 11 | 2.12 | -0.94 | 0.02 | -0.08 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 45.50 | 9.65 | 10.60 | 10.13 | 10.16 | +5.62 | +123.79% | 0.22 | 1 | 0 | 2.07 | -0.95 | 0.02 | -0.07 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 46.00 | 10.25 | 10.90 | 10.58 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.00 | -0.95 | 0.02 | -0.07 | 6/17/2026 | 6/22/2026 4:00:07 PM EST |
| 46.50 | 10.75 | 11.50 | 11.13 | 11.30 | -5.21 | -31.56% | 0.24 | 2 | 1 | 2.19 | -0.96 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 47.00 | 11.15 | 12.05 | 11.60 | 11.40 | -6.75 | -37.19% | 0.25 | 2 | 2 | 2.31 | -0.96 | 0.02 | -0.06 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 47.50 | 11.75 | 12.40 | 12.08 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 201 | 2.18 | -0.97 | 0.01 | -0.05 | 6/9/2026 | 6/22/2026 4:00:07 PM EST |
| 48.00 | 12.15 | 12.95 | 12.55 | 16.68 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.30 | -0.97 | 0.01 | -0.05 | 6/15/2026 | 6/22/2026 4:00:07 PM EST |
| 48.50 | 12.60 | 13.35 | 12.98 | % | 0.27 | 0 | 0 | 2.21 | -0.97 | 0.01 | -0.04 | 6/22/2026 4:00:07 PM EST | |||
| 49.00 | 13.20 | 13.85 | 13.53 | 13.05 | -4.35 | -25.00% | 0.28 | 1 | 0 | 2.26 | -0.98 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 50.00 | 14.10 | 15.00 | 14.55 | 19.85 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.37 | -0.98 | 0.01 | -0.03 | 6/18/2026 | 6/22/2026 4:00:07 PM EST |
| 51.00 | 15.10 | 16.00 | 15.55 | 19.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.46 | -0.99 | 0.01 | -0.03 | 6/10/2026 | 6/22/2026 4:00:07 PM EST |
| 52.00 | 16.20 | 16.85 | 16.53 | % | 0.32 | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.01 | 6/22/2026 4:00:07 PM EST | |||
| 53.00 | 17.15 | 17.95 | 17.55 | % | 0.33 | 0 | 0 | 2.81 | -0.99 | 0.00 | -0.01 | 6/22/2026 4:00:07 PM EST | |||
| 54.00 | 18.05 | 18.85 | 18.45 | 19.85 | % | 0.34 | 1 | 0 | 2.74 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST | |
| 55.00 | 19.15 | 20.00 | 19.58 | 20.75 | -4.61 | -18.18% | 0.36 | 1 | 0 | 2.74 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 4:00:07 PM EST |
| 60.00 | 23.55 | 25.05 | 24.30 | 18.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 4:00:07 PM EST |
| 65.00 | 28.45 | 30.05 | 29.25 | 31.18 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 4:00:07 PM EST |
| 70.00 | 33.65 | 35.05 | 34.35 | 20.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 4:00:07 PM EST |
| 75.00 | 38.60 | 39.80 | 39.20 | % | 0.52 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:07 PM EST | |||
| 77.00 | 40.60 | 41.85 | 41.23 | 46.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:07 PM EST |