Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $20.91 as of 3/23/2026 6:06:58 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 | 20.30 | 21.10 | 20.70 | 20.70 | % | 20.70 | 13 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 2.00 | 19.20 | 20.15 | 19.68 | 20.15 | % | 9.84 | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 3.00 | 18.25 | 19.50 | 18.88 | 18.90 | % | 6.29 | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 4.00 | 17.30 | 18.20 | 17.75 | 17.80 | % | 4.44 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 5.00 | 16.35 | 16.85 | 16.60 | 17.02 | % | 3.32 | 7 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 6.00 | 15.00 | 16.35 | 15.68 | % | 2.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 7.00 | 14.20 | 14.70 | 14.45 | % | 2.06 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 8.00 | 13.30 | 13.70 | 13.50 | % | 1.69 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 9.00 | 12.40 | 12.70 | 12.55 | % | 1.39 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 10.00 | 10.55 | 11.85 | 11.20 | 11.65 | +1.00 | +9.39% | 1.12 | 2 | 5 | 5.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 11.00 | 10.40 | 11.00 | 10.70 | 10.51 | % | 0.97 | 6 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 12.00 | 9.30 | 9.90 | 9.60 | 9.70 | % | 0.80 | 1 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 12.50 | 9.05 | 9.20 | 9.13 | 9.49 | % | 0.73 | 3 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 13.00 | 8.45 | 9.80 | 9.13 | 9.10 | % | 0.70 | 3 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 13.50 | 8.00 | 8.80 | 8.40 | 8.35 | % | 0.62 | 2 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 14.00 | 6.90 | 8.15 | 7.53 | 7.75 | % | 0.54 | 34 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 14.50 | 6.80 | 7.40 | 7.10 | 7.18 | % | 0.49 | 1 | 0 | 3.12 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 15.00 | 6.55 | 7.00 | 6.78 | 6.85 | +0.23 | +3.48% | 0.45 | 61 | 5 | 3.17 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 15.50 | 6.05 | 6.50 | 6.28 | 6.05 | % | 0.41 | 2 | 0 | 2.95 | 0.99 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 16.00 | 4.95 | 6.05 | 5.50 | 5.72 | % | 0.34 | 6 | 0 | 2.86 | 0.98 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 16.50 | 4.90 | 5.60 | 5.25 | 5.45 | % | 0.32 | 59 | 0 | 2.84 | 0.98 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 17.00 | 4.60 | 5.30 | 4.95 | 5.10 | % | 0.29 | 32 | 0 | 1.81 | 0.96 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 17.50 | 3.95 | 4.25 | 4.10 | 4.21 | % | 0.23 | 35 | 0 | 1.93 | 0.94 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 18.00 | 3.50 | 4.05 | 3.78 | 3.45 | % | 0.21 | 137 | 0 | 2.12 | 0.92 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 18.50 | 3.05 | 3.60 | 3.33 | 3.60 | % | 0.18 | 191 | 0 | 1.91 | 0.89 | 0.07 | -0.08 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 19.00 | 2.69 | 3.05 | 2.87 | 2.97 | % | 0.15 | 406 | 0 | 1.25 | 0.86 | 0.08 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 19.50 | 2.33 | 2.45 | 2.39 | 2.78 | % | 0.12 | 951 | 0 | 1.15 | 0.81 | 0.10 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 20.00 | 1.94 | 2.04 | 1.99 | 1.96 | +0.11 | +5.95% | 0.10 | 6,580 | 1,315 | 1.12 | 0.76 | 0.12 | -0.11 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 20.50 | 1.51 | 1.69 | 1.60 | 1.67 | % | 0.08 | 4,007 | 0 | 1.06 | 0.70 | 0.14 | -0.11 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 21.00 | 1.25 | 1.30 | 1.28 | 1.27 | -0.03 | -2.31% | 0.06 | 15,289 | 4,302 | 1.05 | 0.63 | 0.16 | -0.12 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 21.50 | 0.96 | 1.00 | 0.98 | 0.98 | -0.07 | -6.67% | 0.05 | 5,124 | 843 | 1.01 | 0.54 | 0.17 | -0.12 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 22.00 | 0.71 | 0.75 | 0.73 | 0.74 | -0.12 | -13.96% | 0.03 | 17,508 | 10,374 | 1.00 | 0.46 | 0.17 | -0.12 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 22.50 | 0.53 | 0.55 | 0.54 | 0.55 | -0.17 | -23.62% | 0.02 | 16,180 | 22,277 | 0.98 | 0.37 | 0.17 | -0.11 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 23.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.15 | -27.78% | 0.02 | 12,089 | 18,089 | 0.97 | 0.29 | 0.15 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 23.50 | 0.25 | 0.28 | 0.27 | 0.28 | -0.18 | -39.13% | 0.01 | 7,431 | 9,342 | 0.97 | 0.23 | 0.13 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 24.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.17 | -48.58% | 0.01 | 12,841 | 26,451 | 0.97 | 0.17 | 0.11 | -0.07 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 24.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.14 | -50.00% | 0.01 | 4,446 | 17,505 | 1.00 | 0.13 | 0.09 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 13,313 | 6,665 | 0.98 | 0.09 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 25.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 2,141 | 757 | 1.02 | 0.07 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 26.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 2,719 | 1,372 | 1.05 | 0.05 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 26.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 1,165 | 330 | 1.03 | 0.05 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1,839 | 962 | 1.07 | 0.03 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 27.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 314 | 236 | 1.13 | 0.03 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1,834 | 1,525 | 1.22 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 100 | 450 | 1.23 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 292 | 809 | 1.26 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 29.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 170 | 4,504 | 1.32 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1,096 | 2,566 | 1.38 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 181 | 595 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 5,533 | 9,926 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 31.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 700 | 744 | 1.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 412 | 4,060 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 259 | 1,366 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5,607 | 10,057 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 90 | 1,805 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 184 | 4,564 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 177 | 2,239 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 296 | 3,688 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 780 | 1.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 192 | 3,599 | 1.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 71 | 231 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 260 | 1,466 | 2.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 370 | 2.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 68 | 4,187 | 2.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,409 | 2.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 613 | 3,608 | 2.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 417 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 2,437 | 2.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,053 | 2.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 456 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 32 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 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 | 0.01 | 0.01 | 0.01 | % | 0.01 | 17 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 13 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 12 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 264 | 433 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.01 | 69 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 28 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2,100 | 842 | 3.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 1,228 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 313 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.01 | % | 0.00 | 216 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.02 | % | 0.00 | 2,230 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.04 | % | 0.00 | 70 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.04 | % | 0.00 | 159 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 100 | 0 | 1.90 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.39 | -90.70% | 0.00 | 7,607 | 17,874 | 1.89 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.00 | 29 | 0 | 1.51 | -0.01 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 16.00 | 0.05 | 0.09 | 0.07 | 0.07 | % | 0.00 | 1,192 | 0 | 1.75 | -0.02 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.07 | % | 0.00 | 67 | 0 | 1.93 | -0.02 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.09 | % | 0.01 | 1,289 | 0 | 1.53 | -0.04 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 17.50 | 0.10 | 0.13 | 0.12 | 0.11 | % | 0.01 | 2,709 | 0 | 1.47 | -0.06 | 0.04 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 18.00 | 0.13 | 0.14 | 0.14 | 0.14 | % | 0.01 | 4,214 | 0 | 1.37 | -0.08 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 18.50 | 0.16 | 0.18 | 0.17 | 0.18 | % | 0.01 | 1,017 | 0 | 1.30 | -0.11 | 0.07 | -0.08 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 19.00 | 0.21 | 0.23 | 0.22 | 0.22 | % | 0.01 | 8,243 | 0 | 1.24 | -0.14 | 0.08 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 19.50 | 0.28 | 0.30 | 0.29 | 0.29 | % | 0.01 | 2,386 | 0 | 1.19 | -0.19 | 0.10 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 20.00 | 0.38 | 0.39 | 0.39 | 0.39 | -0.89 | -69.54% | 0.02 | 23,936 | 25,764 | 1.14 | -0.24 | 0.12 | -0.11 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 20.50 | 0.49 | 0.54 | 0.52 | 0.52 | % | 0.03 | 2,486 | 0 | 1.11 | -0.30 | 0.14 | -0.11 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 21.00 | 0.66 | 0.69 | 0.68 | 0.69 | -1.01 | -59.42% | 0.03 | 8,539 | 4,264 | 1.07 | -0.37 | 0.16 | -0.12 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 21.50 | 0.87 | 0.90 | 0.89 | 0.88 | -1.10 | -55.56% | 0.04 | 6,949 | 1,333 | 1.05 | -0.46 | 0.17 | -0.12 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 22.00 | 1.12 | 1.15 | 1.14 | 1.15 | -1.14 | -49.79% | 0.05 | 5,664 | 3,420 | 1.02 | -0.54 | 0.17 | -0.12 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 22.50 | 1.37 | 1.52 | 1.45 | 1.33 | -1.29 | -49.24% | 0.06 | 1,426 | 1,941 | 0.99 | -0.63 | 0.17 | -0.11 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 23.00 | 1.75 | 1.82 | 1.79 | 1.76 | -1.24 | -41.34% | 0.08 | 1,040 | 1,697 | 1.01 | -0.71 | 0.15 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 23.50 | 2.11 | 2.25 | 2.18 | 2.16 | -1.26 | -36.85% | 0.09 | 97 | 391 | 1.02 | -0.77 | 0.13 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 24.00 | 2.53 | 2.70 | 2.62 | 2.60 | -1.33 | -33.85% | 0.11 | 209 | 1,044 | 1.05 | -0.83 | 0.11 | -0.07 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 24.50 | 2.75 | 3.30 | 3.03 | 2.82 | -1.48 | -34.42% | 0.12 | 59 | 281 | 1.45 | -0.87 | 0.09 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 25.00 | 3.35 | 3.60 | 3.48 | 3.47 | -1.13 | -24.57% | 0.14 | 498 | 3,387 | 1.24 | -0.91 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 25.50 | 3.60 | 4.30 | 3.95 | 3.90 | -1.05 | -21.22% | 0.15 | 31 | 50 | 1.71 | -0.93 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 26.00 | 4.15 | 4.70 | 4.43 | 4.45 | -1.30 | -22.61% | 0.17 | 266 | 1,262 | 2.06 | -0.95 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 26.50 | 4.70 | 5.20 | 4.95 | 4.85 | -1.25 | -20.50% | 0.19 | 55 | 448 | 1.77 | -0.95 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 27.00 | 5.15 | 5.55 | 5.35 | 5.30 | -1.35 | -20.31% | 0.20 | 81 | 1,140 | 1.54 | -0.97 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 27.50 | 5.65 | 6.15 | 5.90 | 5.75 | -1.25 | -17.86% | 0.21 | 126 | 320 | 1.87 | -0.97 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 28.00 | 6.15 | 6.65 | 6.40 | 6.27 | -1.08 | -14.70% | 0.23 | 617 | 2,554 | 1.97 | -0.98 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 28.50 | 6.65 | 7.20 | 6.93 | 6.90 | -1.10 | -13.75% | 0.24 | 85 | 425 | 2.17 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 29.00 | 7.15 | 7.60 | 7.38 | 7.27 | -1.19 | -14.07% | 0.25 | 252 | 2,094 | 2.03 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 29.50 | 7.65 | 8.15 | 7.90 | 7.89 | -0.86 | -9.83% | 0.27 | 234 | 673 | 2.24 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.00 | 8.25 | 8.55 | 8.40 | 8.40 | -1.10 | -11.58% | 0.28 | 298 | 2,166 | 2.06 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.50 | 8.60 | 9.20 | 8.90 | 8.45 | -0.89 | -9.53% | 0.29 | 74 | 364 | 2.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 31.00 | 9.15 | 9.80 | 9.48 | 9.27 | -1.33 | -12.55% | 0.31 | 63 | 988 | 2.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 31.50 | 9.55 | 10.45 | 10.00 | 10.00 | -1.05 | -9.51% | 0.32 | 262 | 716 | 3.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 32.00 | 10.25 | 11.00 | 10.63 | 10.25 | -1.24 | -10.80% | 0.33 | 35 | 444 | 3.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 32.50 | 10.55 | 11.15 | 10.85 | 10.56 | -1.09 | -9.36% | 0.33 | 11 | 178 | 2.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 33.00 | 11.15 | 12.00 | 11.58 | 11.11 | -1.40 | -11.20% | 0.35 | 36 | 404 | 3.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 33.50 | 11.55 | 12.30 | 11.93 | 13.34 | +1.44 | +12.11% | 0.36 | 1 | 9 | 3.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 34.00 | 12.00 | 12.80 | 12.40 | 12.29 | -0.76 | -5.83% | 0.36 | 31 | 124 | 3.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 34.50 | 12.60 | 13.20 | 12.90 | 12.55 | +8.27 | +193.23% | 0.37 | 14 | 12 | 3.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 35.00 | 13.05 | 13.95 | 13.50 | 13.15 | -1.05 | -7.40% | 0.39 | 163 | 192 | 3.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 35.50 | 13.15 | 14.45 | 13.80 | 13.73 | +0.50 | +3.78% | 0.39 | 3 | 20 | 3.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 36.00 | 13.95 | 15.45 | 14.70 | 14.06 | -0.70 | -4.75% | 0.41 | 11 | 82 | 4.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 36.50 | 14.35 | 15.40 | 14.88 | 14.78 | +0.90 | +6.49% | 0.41 | 6 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 37.00 | 14.65 | 15.70 | 15.18 | 15.27 | -1.14 | -6.95% | 0.41 | 33 | 76 | 3.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 37.50 | 15.10 | 16.30 | 15.70 | 15.71 | -0.53 | -3.27% | 0.42 | 3 | 6 | 3.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 38.00 | 15.85 | 16.85 | 16.35 | 16.47 | +0.77 | +4.91% | 0.43 | 12 | 24 | 3.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 38.50 | 16.55 | 17.55 | 17.05 | 16.86 | +8.63 | +104.86% | 0.44 | 9 | 18 | 4.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 39.00 | 16.65 | 18.10 | 17.38 | 18.05 | +9.47 | +110.38% | 0.45 | 4 | 14 | 4.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 39.50 | 17.35 | 18.55 | 17.95 | 17.75 | % | 0.45 | 8 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 40.00 | 17.85 | 18.50 | 18.18 | 18.20 | +0.39 | +2.19% | 0.45 | 124 | 127 | 4.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 40.50 | 18.45 | 19.65 | 19.05 | 18.75 | % | 0.47 | 3 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 41.00 | 18.50 | 20.15 | 19.33 | 9.27 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 41.50 | 18.75 | 20.60 | 19.68 | 20.57 | +10.81 | +110.76% | 0.47 | 2 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 42.00 | 19.50 | 21.05 | 20.28 | 19.97 | +9.85 | +97.34% | 0.48 | 2 | 1 | 4.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 42.50 | 19.95 | 21.65 | 20.80 | 20.36 | % | 0.49 | 3 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 43.00 | 20.35 | 22.15 | 21.25 | 21.62 | +10.89 | +101.50% | 0.49 | 2 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 45.00 | 22.60 | 24.05 | 23.33 | 12.77 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:02 PM EST |
| 50.00 | 27.75 | 29.15 | 28.45 | 19.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 4:00:02 PM EST |
| 55.00 | 32.60 | 34.25 | 33.43 | 22.23 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:02 PM EST |
| 60.00 | 37.60 | 39.05 | 38.33 | % | 0.64 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |