Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.52 as of 10/23/2026 8:06:38 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 | 31.75 | 32.15 | 31.95 | 42.47 | 0.00 | 0.00% | 31.95 | 0 | 167 | 5.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:02 PM EST |
| 2.00 | 30.75 | 31.20 | 30.98 | 35.55 | 0.00 | 0.00% | 15.49 | 0 | 10 | 4.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 4:00:02 PM EST |
| 3.00 | 29.75 | 30.25 | 30.00 | 29.05 | 0.00 | 0.00% | 10.00 | 0 | 858 | 3.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/23/2026 4:00:02 PM EST |
| 4.00 | 28.80 | 29.25 | 29.03 | 32.15 | 0.00 | 0.00% | 7.26 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/23/2026 4:00:02 PM EST |
| 5.00 | 27.80 | 28.30 | 28.05 | 30.66 | 0.00 | 0.00% | 5.61 | 0 | 3,078 | 2.71 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 6.00 | 26.80 | 27.30 | 27.05 | 24.68 | 0.00 | 0.00% | 4.51 | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 4:00:02 PM EST |
| 7.00 | 25.80 | 26.20 | 26.00 | 22.83 | 0.00 | 0.00% | 3.71 | 0 | 18 | 2.19 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 4:00:02 PM EST |
| 8.00 | 24.80 | 25.30 | 25.05 | 25.70 | 0.00 | 0.00% | 3.13 | 0 | 38 | 2.10 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 9.00 | 23.80 | 24.30 | 24.05 | 21.84 | 0.00 | 0.00% | 2.67 | 0 | 43 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 4:00:02 PM EST |
| 10.00 | 22.80 | 23.35 | 23.08 | 33.69 | 0.00 | 0.00% | 2.31 | 0 | 443 | 1.75 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:02 PM EST |
| 11.00 | 21.80 | 22.35 | 22.08 | 14.10 | 0.00 | 0.00% | 2.01 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/23/2026 4:00:02 PM EST |
| 12.00 | 20.85 | 21.35 | 21.10 | 21.30 | 0.00 | 0.00% | 1.76 | 0 | 83 | 1.55 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:02 PM EST |
| 13.00 | 19.90 | 20.30 | 20.10 | 19.50 | 0.00 | 0.00% | 1.55 | 0 | 61 | 1.43 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 14.00 | 18.90 | 19.40 | 19.15 | 25.17 | 0.00 | 0.00% | 1.37 | 0 | 16 | 1.38 | 0.99 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:02 PM EST |
| 15.00 | 17.95 | 18.40 | 18.18 | 25.84 | 0.00 | 0.00% | 1.21 | 0 | 184 | 1.27 | 0.99 | 0.00 | -0.01 | 9/30/2026 | 10/23/2026 4:00:02 PM EST |
| 16.00 | 17.00 | 17.45 | 17.23 | 16.45 | 0.00 | 0.00% | 1.08 | 0 | 69 | 1.22 | 0.98 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 17.00 | 16.00 | 16.35 | 16.18 | 15.80 | 0.00 | 0.00% | 0.95 | 0 | 51 | 1.17 | 0.97 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 18.00 | 15.05 | 15.40 | 15.23 | 14.50 | 0.00 | 0.00% | 0.85 | 0 | 140 | 1.12 | 0.96 | 0.01 | -0.01 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 19.00 | 14.15 | 14.45 | 14.30 | 15.10 | -0.70 | -4.43% | 0.75 | 24 | 82 | 0.83 | 0.96 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 20.00 | 13.30 | 13.50 | 13.40 | 13.25 | -1.55 | -10.48% | 0.67 | 57 | 3,970 | 0.89 | 0.94 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 21.00 | 12.30 | 12.65 | 12.48 | 15.33 | 0.00 | 0.00% | 0.59 | 0 | 260 | 0.86 | 0.93 | 0.01 | -0.02 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 22.00 | 11.40 | 11.75 | 11.58 | 12.75 | 0.00 | 0.00% | 0.53 | 0 | 398 | 0.84 | 0.91 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 23.00 | 10.55 | 10.90 | 10.73 | 11.80 | -1.55 | -11.61% | 0.47 | 230 | 322 | 0.84 | 0.89 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 24.00 | 9.70 | 10.10 | 9.90 | 10.05 | -0.15 | -1.48% | 0.41 | 5 | 251 | 0.83 | 0.87 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 25.00 | 8.90 | 9.30 | 9.10 | 9.10 | -0.34 | -3.61% | 0.36 | 12 | 1,036 | 0.82 | 0.85 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 26.00 | 8.15 | 8.55 | 8.35 | 9.04 | +1.26 | +16.20% | 0.32 | 42 | 387 | 0.82 | 0.82 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 27.00 | 7.40 | 7.85 | 7.63 | 8.26 | +0.26 | +3.25% | 0.28 | 42 | 536 | 0.81 | 0.79 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 28.00 | 6.75 | 7.15 | 6.95 | 6.89 | -0.61 | -8.14% | 0.25 | 35 | 1,671 | 0.81 | 0.76 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 29.00 | 6.15 | 6.45 | 6.30 | 6.82 | +0.37 | +5.74% | 0.22 | 15 | 1,893 | 0.80 | 0.72 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 30.00 | 5.65 | 5.80 | 5.73 | 5.75 | -0.60 | -9.45% | 0.19 | 597 | 2,176 | 0.81 | 0.68 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 31.00 | 5.10 | 5.25 | 5.18 | 5.13 | -0.27 | -5.00% | 0.17 | 253 | 1,249 | 0.80 | 0.65 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 32.00 | 4.60 | 4.75 | 4.68 | 4.63 | -0.37 | -7.40% | 0.15 | 477 | 2,643 | 0.80 | 0.61 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 33.00 | 4.10 | 4.25 | 4.18 | 4.15 | -0.43 | -9.39% | 0.13 | 254 | 728 | 0.79 | 0.57 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 34.00 | 3.70 | 3.80 | 3.75 | 3.70 | -0.53 | -12.53% | 0.11 | 121 | 1,649 | 0.80 | 0.53 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 35.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.50 | -12.99% | 0.10 | 458 | 3,257 | 0.79 | 0.49 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 36.00 | 2.95 | 3.10 | 3.03 | 2.90 | -0.45 | -13.44% | 0.08 | 138 | 2,036 | 0.80 | 0.46 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 37.00 | 2.58 | 2.70 | 2.64 | 2.69 | -0.11 | -3.93% | 0.07 | 11 | 1,392 | 0.79 | 0.42 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 38.00 | 2.31 | 2.44 | 2.38 | 2.35 | -0.15 | -6.00% | 0.06 | 117 | 2,938 | 0.79 | 0.39 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 39.00 | 2.01 | 2.19 | 2.10 | 2.08 | -0.37 | -15.11% | 0.05 | 355 | 2,041 | 0.79 | 0.36 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 40.00 | 1.88 | 1.99 | 1.94 | 1.90 | -0.30 | -13.64% | 0.05 | 473 | 10,138 | 0.80 | 0.33 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 41.00 | 1.60 | 1.75 | 1.68 | 1.69 | -0.20 | -10.59% | 0.04 | 40 | 1,720 | 0.79 | 0.30 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 42.00 | 1.45 | 1.62 | 1.54 | 1.51 | -0.22 | -12.72% | 0.04 | 72 | 3,348 | 0.80 | 0.28 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 43.00 | 1.31 | 1.47 | 1.39 | 1.29 | -0.27 | -17.31% | 0.03 | 42 | 1,264 | 0.80 | 0.25 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 44.00 | 1.14 | 1.22 | 1.18 | 1.20 | -0.10 | -7.70% | 0.03 | 118 | 1,207 | 0.80 | 0.23 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 45.00 | 1.01 | 1.10 | 1.06 | 1.08 | -0.16 | -12.91% | 0.02 | 541 | 6,338 | 0.80 | 0.21 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 46.00 | 0.81 | 1.01 | 0.91 | 0.95 | -0.16 | -14.42% | 0.02 | 72 | 1,340 | 0.79 | 0.19 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 47.00 | 0.76 | 0.97 | 0.87 | 0.86 | -0.05 | -5.50% | 0.02 | 13 | 1,291 | 0.81 | 0.18 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 48.00 | 0.71 | 0.81 | 0.76 | 0.77 | -0.16 | -17.21% | 0.02 | 22 | 3,325 | 0.81 | 0.16 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 49.00 | 0.68 | 0.73 | 0.71 | 0.71 | -0.12 | -14.46% | 0.01 | 34 | 1,351 | 0.82 | 0.15 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 50.00 | 0.61 | 0.71 | 0.66 | 0.64 | -0.09 | -12.33% | 0.01 | 327 | 8,158 | 0.83 | 0.13 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 52.00 | 0.48 | 0.55 | 0.52 | 0.51 | -0.13 | -20.32% | 0.01 | 28 | 3,313 | 0.83 | 0.11 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 54.00 | 0.30 | 0.48 | 0.39 | 0.42 | -0.06 | -12.50% | 0.01 | 22 | 1,333 | 0.82 | 0.09 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 55.00 | 0.39 | 0.45 | 0.42 | 0.39 | -0.08 | -17.03% | 0.01 | 20 | 4,396 | 0.86 | 0.08 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 56.00 | 0.33 | 0.43 | 0.38 | 0.34 | -0.08 | -19.05% | 0.01 | 27 | 3,284 | 0.86 | 0.07 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 58.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.05 | -13.89% | 0.01 | 20 | 1,759 | 0.87 | 0.06 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 60.00 | 0.26 | 0.32 | 0.29 | 0.26 | -0.06 | -18.75% | 0.00 | 40 | 7,542 | 0.90 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 62.00 | 0.10 | 0.28 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 0.85 | 0.04 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 64.00 | 0.07 | 0.21 | 0.14 | 0.20 | -0.03 | -13.05% | 0.00 | 172 | 701 | 0.83 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 65.00 | 0.09 | 0.32 | 0.21 | 0.22 | +0.01 | +4.77% | 0.00 | 6 | 3,118 | 0.91 | 0.03 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 66.00 | 0.15 | 0.31 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 0.96 | 0.03 | 0.01 | -0.01 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 68.00 | 0.06 | 0.26 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 5 | 4,177 | 0.91 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 70.00 | 0.13 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 353 | 3,682 | 0.95 | 0.02 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 72.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 14 | 1,757 | 0.98 | 0.02 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 74.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 2,467 | 0.97 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 75.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 5 | 2,524 | 0.98 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 76.00 | 0.08 | 0.24 | 0.16 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.04 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:02 PM EST |
| 78.00 | 0.07 | 0.13 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.01 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 80.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 7 | 2,926 | 1.02 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 82.00 | 0.07 | 0.10 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.04 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:02 PM EST |
| 84.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.02 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 85.00 | 0.01 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 667 | 1.03 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:02 PM EST |
| 86.00 | 0.06 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.09 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:02 PM EST |
| 88.00 | 0.01 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 70 | 4,447 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 92.00 | 0.03 | 0.08 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,101 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:02 PM EST |
| 94.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 609 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 96.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 998 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 98.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 100.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,664 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 102.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:02 PM EST |
| 104.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.14 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:02 PM EST |
| 108.00 | 0.02 | 0.18 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.25 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 4:00:02 PM EST |
| 110.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,516 | 1.24 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:02 PM EST |
| 112.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.15 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 114.00 | 0.01 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:02 PM EST |
| 116.00 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:02 PM EST |
| 118.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:02 PM EST |
| 120.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,767 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/23/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/23/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 918 | 3.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,007 | 2.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/23/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 919 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:02 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 667 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 9.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 4:00:02 PM EST |
| 10.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,662 | 1.28 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 11.00 | 0.02 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 13.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 513 | 1.18 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.07 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 15.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 4,772 | 1.00 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 16.00 | 0.04 | 0.24 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.00 | -0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 17.00 | 0.06 | 0.28 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 899 | 0.97 | -0.03 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 18.00 | 0.07 | 0.20 | 0.14 | 0.16 | -0.01 | -5.89% | 0.01 | 5 | 3,061 | 0.87 | -0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 19.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.01 | +4.55% | 0.01 | 7 | 1,464 | 0.92 | -0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 20.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.01 | +3.34% | 0.02 | 14 | 5,358 | 0.91 | -0.06 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 21.00 | 0.39 | 0.44 | 0.42 | 0.41 | +0.04 | +10.82% | 0.02 | 16 | 1,708 | 0.90 | -0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 22.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.02 | +4.00% | 0.02 | 40 | 3,071 | 0.88 | -0.09 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 23.00 | 0.58 | 0.79 | 0.69 | 0.65 | +0.01 | +1.57% | 0.03 | 9 | 1,595 | 0.88 | -0.11 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 24.00 | 0.80 | 0.85 | 0.83 | 0.79 | +0.04 | +5.34% | 0.03 | 1 | 3,140 | 0.85 | -0.13 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 25.00 | 1.00 | 1.05 | 1.03 | 1.04 | +0.09 | +9.48% | 0.04 | 49 | 6,299 | 0.85 | -0.15 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 26.00 | 1.19 | 1.29 | 1.24 | 1.26 | +0.09 | +7.70% | 0.05 | 214 | 3,407 | 0.83 | -0.18 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 27.00 | 1.47 | 1.57 | 1.52 | 1.50 | +0.05 | +3.45% | 0.06 | 91 | 3,013 | 0.83 | -0.21 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 28.00 | 1.76 | 1.89 | 1.83 | 1.86 | +0.12 | +6.90% | 0.07 | 330 | 5,574 | 0.82 | -0.24 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 29.00 | 2.07 | 2.24 | 2.16 | 2.20 | +0.11 | +5.27% | 0.07 | 33 | 4,470 | 0.81 | -0.28 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 30.00 | 2.51 | 2.60 | 2.56 | 2.64 | +0.21 | +8.65% | 0.09 | 365 | 9,626 | 0.80 | -0.32 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 31.00 | 2.90 | 3.10 | 3.00 | 3.05 | +0.27 | +9.72% | 0.10 | 88 | 2,885 | 0.80 | -0.35 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 32.00 | 3.40 | 3.55 | 3.48 | 3.45 | +0.08 | +2.38% | 0.11 | 170 | 2,652 | 0.79 | -0.39 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 33.00 | 3.95 | 4.10 | 4.03 | 3.95 | +0.08 | +2.07% | 0.12 | 324 | 2,265 | 0.80 | -0.43 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 34.00 | 4.50 | 4.70 | 4.60 | 4.09 | -0.23 | -5.33% | 0.14 | 212 | 3,456 | 0.81 | -0.47 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 35.00 | 5.10 | 5.25 | 5.18 | 5.24 | +0.20 | +3.97% | 0.15 | 125 | 7,505 | 0.80 | -0.51 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 36.00 | 5.75 | 5.85 | 5.80 | 5.89 | +0.39 | +7.10% | 0.16 | 538 | 1,563 | 0.79 | -0.54 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 37.00 | 6.40 | 6.55 | 6.48 | 5.80 | -0.30 | -4.92% | 0.18 | 1 | 2,661 | 0.79 | -0.58 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 38.00 | 7.05 | 7.25 | 7.15 | 7.28 | +0.22 | +3.12% | 0.19 | 188 | 1,505 | 0.78 | -0.61 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 39.00 | 7.80 | 8.05 | 7.93 | 7.50 | -0.08 | -1.06% | 0.20 | 6 | 1,988 | 0.79 | -0.64 | 0.04 | -0.04 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 40.00 | 8.55 | 8.85 | 8.70 | 8.40 | -0.15 | -1.76% | 0.22 | 28 | 6,157 | 0.80 | -0.67 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 41.00 | 9.30 | 9.70 | 9.50 | 9.35 | +0.27 | +2.98% | 0.23 | 308 | 2,510 | 0.80 | -0.70 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 42.00 | 10.15 | 10.55 | 10.35 | 10.40 | +0.10 | +0.98% | 0.25 | 56 | 1,728 | 0.81 | -0.72 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 43.00 | 11.05 | 11.40 | 11.23 | 10.56 | -0.14 | -1.31% | 0.26 | 27 | 1,078 | 0.82 | -0.75 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 44.00 | 11.85 | 12.30 | 12.08 | 11.45 | -0.15 | -1.30% | 0.27 | 22 | 2,802 | 0.82 | -0.77 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 45.00 | 12.75 | 13.20 | 12.98 | 12.52 | 0.00 | 0.00% | 0.29 | 0 | 896 | 0.83 | -0.79 | 0.03 | -0.03 | 10/22/2026 | 10/23/2026 4:00:02 PM EST |
| 46.00 | 13.65 | 14.10 | 13.88 | 13.15 | -0.27 | -2.02% | 0.30 | 23 | 647 | 0.84 | -0.81 | 0.03 | -0.03 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 47.00 | 14.55 | 15.00 | 14.78 | 14.25 | -1.23 | -7.95% | 0.31 | 1 | 752 | 0.84 | -0.82 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 48.00 | 15.45 | 15.90 | 15.68 | 15.40 | +0.05 | +0.33% | 0.33 | 5 | 462 | 0.84 | -0.84 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 49.00 | 16.40 | 16.85 | 16.63 | 16.55 | +2.15 | +14.94% | 0.34 | 8 | 1,807 | 0.85 | -0.85 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 50.00 | 17.30 | 17.75 | 17.53 | 17.33 | +0.08 | +0.47% | 0.35 | 5 | 3,743 | 0.84 | -0.87 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 52.00 | 19.20 | 19.65 | 19.43 | 19.16 | -0.44 | -2.25% | 0.37 | 6 | 1,025 | 0.85 | -0.89 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 54.00 | 21.15 | 21.55 | 21.35 | 20.80 | +0.45 | +2.22% | 0.40 | 5 | 587 | 0.86 | -0.91 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 55.00 | 22.10 | 22.55 | 22.33 | 22.20 | -0.25 | -1.12% | 0.41 | 3 | 969 | 0.97 | -0.92 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 56.00 | 23.10 | 23.50 | 23.30 | 20.50 | 0.00 | 0.00% | 0.42 | 0 | 321 | 1.00 | -0.93 | 0.01 | -0.01 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 58.00 | 25.05 | 25.45 | 25.25 | 25.20 | +1.65 | +7.01% | 0.44 | 2 | 759 | 1.02 | -0.94 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 60.00 | 27.00 | 27.40 | 27.20 | 26.70 | +1.90 | +7.67% | 0.45 | 2 | 1,538 | 1.04 | -0.95 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 62.00 | 29.00 | 29.35 | 29.18 | 28.40 | +1.60 | +5.97% | 0.47 | 42 | 1,549 | 1.06 | -0.96 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 64.00 | 30.95 | 31.35 | 31.15 | 30.40 | +0.55 | +1.85% | 0.49 | 31 | 225 | 1.10 | -0.96 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 65.00 | 31.95 | 32.30 | 32.13 | 31.43 | -0.42 | -1.32% | 0.49 | 8 | 148 | 1.09 | -0.97 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 66.00 | 32.95 | 33.30 | 33.13 | 32.30 | -0.80 | -2.42% | 0.50 | 8 | 306 | 1.11 | -0.97 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 68.00 | 34.95 | 35.30 | 35.13 | 34.25 | -0.60 | -1.73% | 0.52 | 36 | 375 | 1.15 | -0.98 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 70.00 | 36.80 | 37.30 | 37.05 | 36.35 | +2.20 | +6.45% | 0.53 | 43 | 46 | 1.18 | -0.98 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:02 PM EST |
| 72.00 | 38.80 | 39.25 | 39.03 | 35.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.19 | -0.98 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:02 PM EST |
| 74.00 | 40.80 | 41.25 | 41.03 | 36.80 | 0.00 | 0.00% | 0.55 | 0 | 62 | 1.22 | -0.99 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:02 PM EST |
| 75.00 | 41.80 | 42.25 | 42.03 | 42.23 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:02 PM EST |
| 76.00 | 42.80 | 43.25 | 43.03 | 37.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:02 PM EST |
| 78.00 | 44.80 | 45.25 | 45.03 | 41.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:02 PM EST |
| 80.00 | 46.80 | 47.25 | 47.03 | 38.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:02 PM EST |
| 82.00 | 48.80 | 49.25 | 49.03 | 46.27 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:02 PM EST |
| 84.00 | 50.80 | 51.25 | 51.03 | 42.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:02 PM EST |
| 85.00 | 51.80 | 52.25 | 52.03 | 43.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:02 PM EST |
| 86.00 | 52.80 | 53.25 | 53.03 | 44.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:02 PM EST |
| 88.00 | 54.80 | 55.25 | 55.03 | 44.29 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:02 PM EST |
| 90.00 | 56.80 | 57.25 | 57.03 | 65.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 10/23/2026 4:00:02 PM EST |
| 92.00 | 58.80 | 59.25 | 59.03 | 50.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:02 PM EST |
| 94.00 | 60.80 | 61.25 | 61.03 | 52.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:02 PM EST |
| 96.00 | 62.80 | 63.25 | 63.03 | 54.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:02 PM EST |
| 98.00 | 64.80 | 65.25 | 65.03 | 56.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:02 PM EST |
| 100.00 | 66.80 | 67.25 | 67.03 | 58.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:02 PM EST |
| 102.00 | 68.80 | 69.25 | 69.03 | % | 0.68 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 104.00 | 70.80 | 71.25 | 71.03 | 61.65 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:02 PM EST |
| 106.00 | 72.80 | 73.25 | 73.03 | % | 0.69 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 108.00 | 74.80 | 75.25 | 75.03 | % | 0.69 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 110.00 | 76.80 | 77.25 | 77.03 | 80.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 4:00:02 PM EST |
| 112.00 | 78.80 | 79.25 | 79.03 | % | 0.71 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 114.00 | 80.80 | 81.25 | 81.03 | 73.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:02 PM EST |
| 116.00 | 82.80 | 83.25 | 83.03 | % | 0.72 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 118.00 | 84.80 | 85.25 | 85.03 | % | 0.72 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:02 PM EST | |||
| 120.00 | 86.80 | 87.25 | 87.03 | 74.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/23/2026 4:00:02 PM EST |