Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.26 as of 5/8/2026 6:42:48 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 | 33.40 | 34.75 | 34.08 | 32.80 | 0.00 | 0.00% | 34.08 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 2.00 | 32.25 | 33.75 | 33.00 | 31.49 | 0.00 | 0.00% | 16.50 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 3.00 | 31.25 | 32.60 | 31.93 | 31.86 | +9.04 | +39.62% | 10.64 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 4.00 | 30.25 | 31.75 | 31.00 | 30.88 | +7.36 | +31.30% | 7.75 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 5.00 | 29.30 | 30.75 | 30.03 | 29.92 | +7.02 | +30.66% | 6.01 | 2 | 25 | 9.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 6.00 | 28.30 | 29.75 | 29.03 | 28.95 | +5.93 | +25.76% | 4.84 | 4 | 3 | 8.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 7.00 | 27.30 | 28.75 | 28.03 | 27.96 | % | 4.00 | 2 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST | |
| 8.00 | 26.30 | 27.75 | 27.03 | % | 3.38 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 9.00 | 25.25 | 26.60 | 25.93 | 23.14 | 0.00 | 0.00% | 2.88 | 0 | 6 | 5.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 10.00 | 24.50 | 25.55 | 25.03 | 25.00 | 0.00 | 0.00% | 2.50 | 2 | 160 | 5.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 11.00 | 23.30 | 24.55 | 23.93 | 22.15 | 0.00 | 0.00% | 2.18 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 12.00 | 22.45 | 23.55 | 23.00 | 21.10 | -0.27 | -1.27% | 1.92 | 1 | 104 | 4.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 13.00 | 21.45 | 22.55 | 22.00 | 20.10 | 0.00 | 0.00% | 1.69 | 0 | 102 | 4.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 14.00 | 20.30 | 21.60 | 20.95 | 19.35 | 0.00 | 0.00% | 1.50 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 15.00 | 19.50 | 20.55 | 20.03 | 17.50 | 0.00 | 0.00% | 1.34 | 0 | 217 | 3.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 16.00 | 18.30 | 19.60 | 18.95 | 11.75 | 0.00 | 0.00% | 1.18 | 0 | 62 | 3.31 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:08 PM EST |
| 17.00 | 17.80 | 18.55 | 18.18 | 16.17 | 0.00 | 0.00% | 1.07 | 0 | 433 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 18.00 | 16.50 | 17.60 | 17.05 | 17.00 | +0.65 | +3.98% | 0.95 | 15 | 357 | 2.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 19.00 | 15.30 | 16.60 | 15.95 | 14.50 | 0.00 | 0.00% | 0.84 | 0 | 90 | 2.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 20.00 | 14.85 | 15.55 | 15.20 | 15.00 | +1.43 | +10.54% | 0.76 | 79 | 2,211 | 2.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 21.00 | 13.85 | 14.55 | 14.20 | 13.95 | +1.50 | +12.05% | 0.68 | 10 | 1,026 | 2.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 22.00 | 12.85 | 13.55 | 13.20 | 13.03 | +1.28 | +10.90% | 0.60 | 11 | 1,224 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 23.00 | 11.85 | 12.55 | 12.20 | 11.75 | +1.40 | +13.53% | 0.53 | 18 | 4,492 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 23.50 | 11.00 | 12.10 | 11.55 | 10.17 | 0.00 | 0.00% | 0.49 | 0 | 60 | 1.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 24.00 | 10.85 | 11.55 | 11.20 | 11.10 | +1.65 | +17.46% | 0.47 | 26 | 1,937 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 24.50 | 10.35 | 11.05 | 10.70 | 10.71 | +1.66 | +18.35% | 0.44 | 13 | 26 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 25.00 | 9.90 | 10.50 | 10.20 | 9.95 | +0.80 | +8.75% | 0.41 | 145 | 6,379 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 25.50 | 9.35 | 10.10 | 9.73 | 9.39 | +0.47 | +5.27% | 0.38 | 196 | 232 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 26.00 | 9.05 | 9.55 | 9.30 | 8.83 | +1.23 | +16.19% | 0.36 | 48 | 3,051 | 1.47 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 26.50 | 8.35 | 9.10 | 8.73 | 8.45 | +1.50 | +21.59% | 0.33 | 163 | 352 | 1.48 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 27.00 | 8.05 | 8.55 | 8.30 | 8.31 | +1.72 | +26.10% | 0.31 | 169 | 2,701 | 1.10 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 27.50 | 7.40 | 8.00 | 7.70 | 7.80 | +1.90 | +32.21% | 0.28 | 207 | 513 | 1.33 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 28.00 | 7.00 | 7.60 | 7.30 | 7.15 | +1.30 | +22.23% | 0.26 | 862 | 5,483 | 1.38 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 28.50 | 6.80 | 7.00 | 6.90 | 6.85 | +1.50 | +28.04% | 0.24 | 250 | 1,226 | 1.18 | 0.97 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 29.00 | 5.85 | 6.65 | 6.25 | 5.99 | +0.89 | +17.46% | 0.22 | 351 | 2,389 | 1.11 | 0.96 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 29.50 | 5.45 | 6.15 | 5.80 | 5.45 | +0.95 | +21.12% | 0.20 | 237 | 522 | 1.09 | 0.95 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 30.00 | 5.35 | 5.60 | 5.48 | 5.43 | +1.43 | +35.75% | 0.18 | 4,133 | 26,020 | 0.62 | 0.93 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 30.50 | 4.55 | 5.25 | 4.90 | 4.52 | +1.17 | +34.93% | 0.16 | 800 | 926 | 1.04 | 0.92 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 31.00 | 4.00 | 4.90 | 4.45 | 4.60 | +1.25 | +37.32% | 0.14 | 1,019 | 4,155 | 0.91 | 0.89 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 31.50 | 3.90 | 4.35 | 4.13 | 3.84 | +1.14 | +42.23% | 0.13 | 222 | 316 | 0.74 | 0.87 | 0.06 | -0.06 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 32.00 | 3.65 | 3.80 | 3.73 | 3.75 | +1.30 | +53.07% | 0.12 | 3,551 | 47,815 | 0.79 | 0.84 | 0.07 | -0.06 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 32.50 | 2.88 | 3.60 | 3.24 | 3.10 | +1.03 | +49.76% | 0.10 | 345 | 725 | 0.64 | 0.80 | 0.08 | -0.07 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 33.00 | 2.81 | 3.00 | 2.91 | 2.93 | +0.94 | +47.24% | 0.09 | 1,796 | 3,174 | 0.76 | 0.76 | 0.09 | -0.08 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 33.50 | 2.43 | 2.79 | 2.61 | 2.39 | +0.83 | +53.21% | 0.08 | 687 | 1,097 | 0.79 | 0.71 | 0.09 | -0.09 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 34.00 | 2.22 | 2.35 | 2.29 | 2.29 | +0.94 | +69.63% | 0.07 | 8,600 | 3,166 | 0.79 | 0.66 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 34.50 | 1.96 | 2.08 | 2.02 | 1.99 | +0.94 | +89.53% | 0.06 | 2,711 | 916 | 0.81 | 0.61 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 35.00 | 1.65 | 1.75 | 1.70 | 1.75 | +0.77 | +78.58% | 0.05 | 11,437 | 24,745 | 0.79 | 0.56 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 35.50 | 1.47 | 1.55 | 1.51 | 1.55 | +0.74 | +91.36% | 0.04 | 1,568 | 520 | 0.81 | 0.51 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 36.00 | 1.25 | 1.30 | 1.28 | 1.31 | +0.64 | +95.53% | 0.04 | 31,055 | 3,955 | 0.80 | 0.46 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 36.50 | 1.05 | 1.13 | 1.09 | 1.08 | +0.51 | +89.48% | 0.03 | 7,026 | 285 | 0.81 | 0.41 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 37.00 | 0.91 | 0.99 | 0.95 | 0.94 | +0.48 | +104.35% | 0.03 | 3,688 | 11,237 | 0.80 | 0.36 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 37.50 | 0.76 | 0.85 | 0.81 | 0.80 | +0.40 | +100.00% | 0.02 | 888 | 549 | 0.83 | 0.32 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 38.00 | 0.67 | 0.74 | 0.71 | 0.70 | +0.33 | +89.19% | 0.02 | 31,079 | 6,390 | 0.85 | 0.28 | 0.08 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 39.00 | 0.47 | 0.54 | 0.51 | 0.54 | +0.27 | +100.00% | 0.01 | 835 | 3,127 | 0.86 | 0.22 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 40.00 | 0.34 | 0.36 | 0.35 | 0.36 | +0.16 | +80.00% | 0.01 | 20,046 | 25,099 | 0.86 | 0.17 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 41.00 | 0.25 | 0.27 | 0.26 | 0.28 | +0.13 | +86.67% | 0.01 | 1,069 | 1,555 | 0.89 | 0.13 | 0.05 | -0.06 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 42.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.09 | +75.00% | 0.01 | 1,190 | 4,524 | 0.93 | 0.10 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 43.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 781 | 1,704 | 0.95 | 0.07 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 44.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 1,006 | 1,904 | 0.97 | 0.06 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 1,123 | 6,873 | 0.99 | 0.04 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 46.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 653 | 1,434 | 1.00 | 0.03 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 47.00 | 0.02 | 0.14 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 43 | 1,170 | 1.07 | 0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 48.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 23 | 1,147 | 1.06 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 49.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 1,194 | 1.05 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,582 | 16,354 | 1.11 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 444 | 3,374 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 189 | 13,923 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 3,803 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 151 | 2,974 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 896 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 683 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,823 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,678 | 2.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 94 | 268 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 525 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 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 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,856 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,872 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,484 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 7,500 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 3.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 2.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 166 | 11,797 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 547 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,139 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 4,230 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 2,153 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3,079 | 33,149 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 97 | 18,414 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7,107 | 3,263 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 48 | 6,431 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 186 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 24.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 53 | 1,686 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 202 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 511 | 11,136 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 25.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 16 | 882 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 483 | 1,256 | 0.99 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 26.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 18 | 438 | 1.02 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 439 | 2,399 | 1.01 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 27.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 24 | 603 | 0.95 | -0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 28.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.04 | -26.67% | 0.00 | 240 | 10,408 | 1.00 | -0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 28.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 65 | 189 | 0.90 | -0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 29.00 | 0.06 | 0.09 | 0.08 | 0.05 | -0.19 | -79.17% | 0.00 | 702 | 1,395 | 0.85 | -0.04 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 29.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 159 | 1,882 | 0.84 | -0.05 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 30.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.24 | -66.67% | 0.00 | 1,401 | 6,850 | 0.83 | -0.07 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 30.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.34 | -66.67% | 0.01 | 254 | 1,598 | 0.81 | -0.08 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 31.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.32 | -58.19% | 0.01 | 406 | 1,792 | 0.81 | -0.11 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 31.50 | 0.26 | 0.29 | 0.28 | 0.32 | -0.43 | -57.34% | 0.01 | 444 | 126 | 0.79 | -0.13 | 0.06 | -0.06 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 32.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.52 | -57.78% | 0.01 | 2,448 | 8,610 | 0.79 | -0.16 | 0.07 | -0.06 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 32.50 | 0.38 | 0.49 | 0.44 | 0.47 | -0.59 | -55.66% | 0.01 | 853 | 553 | 0.76 | -0.20 | 0.08 | -0.07 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 33.00 | 0.56 | 0.60 | 0.58 | 0.60 | -0.60 | -50.00% | 0.02 | 2,951 | 2,017 | 0.78 | -0.24 | 0.09 | -0.08 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 33.50 | 0.71 | 0.86 | 0.79 | 0.83 | -0.57 | -40.72% | 0.02 | 1,598 | 130 | 0.81 | -0.29 | 0.09 | -0.09 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 34.00 | 0.90 | 0.95 | 0.93 | 0.92 | -0.91 | -49.73% | 0.03 | 1,921 | 622 | 0.78 | -0.34 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 34.50 | 1.08 | 1.13 | 1.11 | 1.12 | -0.82 | -42.27% | 0.03 | 967 | 167 | 0.77 | -0.39 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 35.00 | 1.28 | 1.49 | 1.39 | 1.34 | -0.99 | -42.49% | 0.04 | 2,291 | 10,289 | 0.80 | -0.44 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 35.50 | 1.54 | 1.70 | 1.62 | 1.78 | -1.02 | -36.43% | 0.05 | 387 | 20 | 0.79 | -0.49 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 36.00 | 1.84 | 1.99 | 1.92 | 1.90 | -1.26 | -39.88% | 0.05 | 620 | 57 | 0.80 | -0.54 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 36.50 | 2.15 | 2.37 | 2.26 | 2.51 | -1.07 | -29.89% | 0.06 | 144 | 3 | 0.82 | -0.59 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 37.00 | 2.30 | 2.80 | 2.55 | 2.87 | -1.01 | -26.04% | 0.07 | 313 | 6,419 | 0.84 | -0.64 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 37.50 | 2.80 | 3.30 | 3.05 | 3.21 | +0.32 | +11.08% | 0.08 | 19 | 13 | 0.88 | -0.68 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 38.00 | 3.20 | 3.85 | 3.53 | 3.20 | -1.30 | -28.89% | 0.09 | 49 | 270 | 0.94 | -0.72 | 0.08 | -0.10 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 39.00 | 3.95 | 4.65 | 4.30 | 4.73 | -1.52 | -24.32% | 0.11 | 1 | 276 | 0.93 | -0.78 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 40.00 | 4.80 | 5.45 | 5.13 | 5.25 | -1.62 | -23.59% | 0.13 | 30 | 4,057 | 0.93 | -0.83 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 41.00 | 5.75 | 6.35 | 6.05 | 7.00 | -0.60 | -7.90% | 0.15 | 1 | 355 | 0.96 | -0.87 | 0.05 | -0.06 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 42.00 | 6.65 | 7.65 | 7.15 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 2,745 | 1.52 | -0.90 | 0.04 | -0.05 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 43.00 | 7.60 | 8.30 | 7.95 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 642 | 1.45 | -0.93 | 0.03 | -0.04 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 44.00 | 8.10 | 9.60 | 8.85 | 11.56 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.70 | -0.94 | 0.02 | -0.04 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 45.00 | 9.35 | 10.55 | 9.95 | 11.25 | 0.00 | 0.00% | 0.22 | 0 | 216 | 1.77 | -0.96 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 46.00 | 10.50 | 11.25 | 10.88 | 12.30 | 0.00 | 0.00% | 0.24 | 0 | 262 | 1.70 | -0.97 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 47.00 | 11.10 | 12.70 | 11.90 | 12.25 | -13.26 | -51.98% | 0.25 | 22 | 0 | 2.08 | -0.98 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 48.00 | 12.05 | 13.55 | 12.80 | 14.96 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.05 | -0.98 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 49.00 | 13.05 | 14.55 | 13.80 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.14 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 50.00 | 14.15 | 15.70 | 14.93 | 16.05 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.34 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 51.00 | 14.95 | 16.75 | 15.85 | 17.77 | +0.02 | +0.12% | 0.31 | 1 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 52.00 | 16.00 | 17.55 | 16.78 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 55.00 | 19.05 | 20.55 | 19.80 | 32.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.60 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:08 PM EST |
| 60.00 | 23.95 | 25.75 | 24.85 | 26.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 65.00 | 29.00 | 30.75 | 29.88 | % | 0.46 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 70.00 | 34.25 | 35.55 | 34.90 | 35.45 | 0.00 | 0.00% | 0.50 | 0 | 800 | 3.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 75.00 | 39.00 | 41.50 | 40.25 | % | 0.54 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 80.00 | 44.00 | 46.50 | 45.25 | % | 0.57 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 85.00 | 48.95 | 51.50 | 50.23 | % | 0.59 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 90.00 | 54.00 | 56.50 | 55.25 | % | 0.61 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 95.00 | 59.00 | 61.50 | 60.25 | 62.89 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 100.00 | 64.00 | 66.50 | 65.25 | % | 0.65 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 105.00 | 69.00 | 71.50 | 70.25 | 77.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:08 PM EST |