Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $43.46 as of 10/7/2026 11:38:58 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 42.85 | 43.90 | 43.38 | 42.47 | 0.00 | 0.00% | 43.38 | 0 | 167 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 11:58:56 AM EST |
| 2.00 | 41.85 | 42.90 | 42.38 | 35.55 | 0.00 | 0.00% | 21.19 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/7/2026 11:58:56 AM EST |
| 3.00 | 40.85 | 42.05 | 41.45 | 29.05 | 0.00 | 0.00% | 13.82 | 0 | 858 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/7/2026 11:58:56 AM EST |
| 4.00 | 39.85 | 41.05 | 40.45 | 32.15 | 0.00 | 0.00% | 10.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/7/2026 11:58:56 AM EST |
| 5.00 | 38.90 | 40.00 | 39.45 | 31.60 | 0.00 | 0.00% | 7.89 | 0 | 3,075 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 11:58:56 AM EST |
| 6.00 | 37.85 | 38.95 | 38.40 | 24.68 | 0.00 | 0.00% | 6.40 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 11:58:56 AM EST |
| 7.00 | 36.90 | 37.95 | 37.43 | 22.83 | 0.00 | 0.00% | 5.35 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 11:58:56 AM EST |
| 8.00 | 35.90 | 37.10 | 36.50 | 22.38 | 0.00 | 0.00% | 4.56 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 11:58:56 AM EST |
| 9.00 | 34.85 | 36.10 | 35.48 | 21.84 | 0.00 | 0.00% | 3.94 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 11:58:56 AM EST |
| 10.00 | 33.95 | 34.75 | 34.35 | 33.69 | 0.00 | 0.00% | 3.44 | 0 | 443 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 11.00 | 32.95 | 34.00 | 33.48 | 14.10 | 0.00 | 0.00% | 3.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/7/2026 11:58:56 AM EST |
| 12.00 | 31.95 | 33.15 | 32.55 | 13.00 | 0.00 | 0.00% | 2.71 | 0 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/7/2026 11:58:56 AM EST |
| 13.00 | 30.90 | 31.90 | 31.40 | 30.51 | 0.00 | 0.00% | 2.42 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 14.00 | 30.00 | 30.90 | 30.45 | 25.17 | 0.00 | 0.00% | 2.17 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 11:58:56 AM EST |
| 15.00 | 29.00 | 29.90 | 29.45 | 25.84 | 0.00 | 0.00% | 1.96 | 0 | 184 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:58:56 AM EST |
| 16.00 | 28.00 | 28.95 | 28.48 | 27.59 | 0.00 | 0.00% | 1.78 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 17.00 | 27.05 | 27.95 | 27.50 | 24.03 | 0.00 | 0.00% | 1.62 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:58:56 AM EST |
| 18.00 | 26.05 | 26.90 | 26.48 | 23.20 | 0.00 | 0.00% | 1.47 | 0 | 128 | 0.00 | 0.99 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:58:56 AM EST |
| 19.00 | 25.10 | 25.95 | 25.53 | 22.95 | 0.00 | 0.00% | 1.34 | 0 | 87 | 0.00 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 20.00 | 24.10 | 24.95 | 24.53 | 23.80 | 0.00 | 0.00% | 1.23 | 0 | 4,033 | 1.23 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 21.00 | 23.15 | 24.00 | 23.58 | 22.80 | 0.00 | 0.00% | 1.12 | 0 | 271 | 1.19 | 0.98 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 22.00 | 22.20 | 23.00 | 22.60 | 22.54 | 0.00 | 0.00% | 1.03 | 0 | 399 | 1.14 | 0.98 | 0.00 | -0.01 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 23.00 | 21.20 | 21.90 | 21.55 | 20.85 | 0.00 | 0.00% | 0.94 | 0 | 315 | 1.05 | 0.97 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 24.00 | 20.25 | 21.20 | 20.73 | 18.07 | 0.00 | 0.00% | 0.86 | 0 | 248 | 0.99 | 0.97 | 0.00 | -0.01 | 9/29/2026 | 10/7/2026 11:58:56 AM EST |
| 25.00 | 19.35 | 20.20 | 19.78 | 20.05 | 0.00 | 0.00% | 0.79 | 0 | 926 | 1.02 | 0.96 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 26.00 | 18.40 | 19.30 | 18.85 | 18.15 | 0.00 | 0.00% | 0.73 | 0 | 378 | 0.99 | 0.95 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 27.00 | 17.45 | 18.20 | 17.83 | 17.63 | +0.31 | +1.79% | 0.66 | 1 | 530 | 0.74 | 0.94 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 28.00 | 16.55 | 17.30 | 16.93 | 16.65 | 0.00 | 0.00% | 0.60 | 0 | 1,642 | 0.74 | 0.93 | 0.01 | -0.02 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 29.00 | 15.65 | 16.45 | 16.05 | 15.49 | 0.00 | 0.00% | 0.55 | 0 | 1,737 | 0.72 | 0.92 | 0.01 | -0.02 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 30.00 | 15.30 | 15.55 | 15.43 | 15.35 | +0.85 | +5.87% | 0.51 | 5 | 2,020 | 0.76 | 0.90 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 31.00 | 14.15 | 14.70 | 14.43 | 14.39 | 0.00 | 0.00% | 0.47 | 0 | 1,082 | 0.72 | 0.89 | 0.01 | -0.02 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 32.00 | 13.45 | 14.00 | 13.73 | 12.32 | -0.85 | -6.46% | 0.43 | 2 | 1,748 | 0.74 | 0.87 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 33.00 | 12.70 | 13.25 | 12.98 | 12.90 | +0.51 | +4.12% | 0.39 | 2 | 369 | 0.73 | 0.85 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 34.00 | 11.70 | 12.50 | 12.10 | 11.61 | 0.00 | 0.00% | 0.36 | 0 | 1,164 | 0.76 | 0.83 | 0.02 | -0.03 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 35.00 | 11.30 | 11.65 | 11.48 | 11.30 | +0.42 | +3.86% | 0.33 | 18 | 2,499 | 0.74 | 0.81 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 36.00 | 10.25 | 10.95 | 10.60 | 10.14 | +0.11 | +1.10% | 0.29 | 1 | 1,813 | 0.76 | 0.79 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 37.00 | 9.70 | 10.25 | 9.98 | 9.87 | +0.75 | +8.23% | 0.27 | 1 | 853 | 0.73 | 0.77 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 38.00 | 9.30 | 9.60 | 9.45 | 9.17 | +0.35 | +3.97% | 0.25 | 3 | 1,733 | 0.74 | 0.74 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 39.00 | 8.25 | 9.00 | 8.63 | 7.49 | -0.83 | -9.98% | 0.22 | 5 | 1,157 | 0.74 | 0.71 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 40.00 | 7.95 | 8.35 | 8.15 | 7.97 | +0.47 | +6.27% | 0.20 | 22 | 8,327 | 0.74 | 0.69 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 41.00 | 7.30 | 7.80 | 7.55 | 7.45 | +0.31 | +4.35% | 0.18 | 1 | 1,168 | 0.75 | 0.66 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 42.00 | 6.75 | 7.20 | 6.98 | 7.16 | +0.66 | +10.16% | 0.17 | 87 | 2,939 | 0.75 | 0.63 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 43.00 | 6.50 | 6.80 | 6.65 | 6.60 | +0.45 | +7.32% | 0.15 | 56 | 920 | 0.75 | 0.61 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 44.00 | 6.00 | 6.35 | 6.18 | 6.00 | +0.40 | +7.15% | 0.14 | 110 | 869 | 0.75 | 0.58 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 45.00 | 5.65 | 5.90 | 5.78 | 5.75 | +0.60 | +11.65% | 0.13 | 193 | 5,512 | 0.75 | 0.55 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 46.00 | 5.05 | 5.50 | 5.28 | 5.25 | +0.30 | +6.07% | 0.11 | 26 | 1,132 | 0.76 | 0.53 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 47.00 | 4.90 | 5.05 | 4.98 | 5.00 | +0.25 | +5.27% | 0.11 | 75 | 1,108 | 0.75 | 0.50 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 48.00 | 4.35 | 4.70 | 4.53 | 4.51 | +0.32 | +7.64% | 0.09 | 27 | 3,291 | 0.75 | 0.48 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 49.00 | 4.20 | 4.45 | 4.33 | 4.18 | +0.27 | +6.91% | 0.09 | 195 | 827 | 0.75 | 0.45 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 50.00 | 3.95 | 4.05 | 4.00 | 3.99 | +0.44 | +12.40% | 0.08 | 254 | 8,125 | 0.75 | 0.43 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 52.00 | 3.40 | 3.55 | 3.48 | 3.45 | +0.32 | +10.23% | 0.07 | 15 | 3,032 | 0.76 | 0.39 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 54.00 | 2.77 | 3.10 | 2.94 | 2.73 | -0.08 | -2.85% | 0.05 | 4 | 1,064 | 0.76 | 0.35 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 55.00 | 2.71 | 2.81 | 2.76 | 2.72 | +0.23 | +9.24% | 0.05 | 1,045 | 5,326 | 0.76 | 0.33 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 56.00 | 2.37 | 2.65 | 2.51 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 3,247 | 0.77 | 0.31 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 58.00 | 2.06 | 2.28 | 2.17 | 2.09 | +0.10 | +5.03% | 0.04 | 11 | 1,888 | 0.78 | 0.28 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 60.00 | 1.88 | 1.95 | 1.92 | 1.89 | +0.15 | +8.63% | 0.03 | 563 | 8,371 | 0.76 | 0.25 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 62.00 | 1.63 | 1.69 | 1.66 | 1.65 | +0.13 | +8.56% | 0.03 | 12 | 1,490 | 0.78 | 0.22 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 64.00 | 1.34 | 1.50 | 1.42 | 1.39 | -0.06 | -4.14% | 0.02 | 3 | 583 | 0.79 | 0.19 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 65.00 | 1.31 | 1.37 | 1.34 | 1.34 | +0.09 | +7.20% | 0.02 | 17 | 3,528 | 0.79 | 0.18 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 66.00 | 1.16 | 1.30 | 1.23 | 1.17 | -0.01 | -0.85% | 0.02 | 14 | 1,550 | 0.79 | 0.17 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 68.00 | 0.98 | 1.17 | 1.08 | 1.07 | +0.06 | +5.95% | 0.02 | 9 | 4,176 | 0.79 | 0.15 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 70.00 | 0.80 | 1.01 | 0.91 | 0.89 | -0.01 | -1.12% | 0.01 | 6 | 2,778 | 0.79 | 0.14 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 72.00 | 0.74 | 0.90 | 0.82 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1,686 | 0.81 | 0.12 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 74.00 | 0.50 | 0.87 | 0.69 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2,471 | 0.80 | 0.11 | 0.01 | -0.02 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 75.00 | 0.62 | 0.79 | 0.71 | 0.68 | +0.04 | +6.25% | 0.01 | 14 | 2,499 | 0.82 | 0.10 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 76.00 | 0.54 | 0.73 | 0.64 | 0.65 | +0.01 | +1.57% | 0.01 | 14 | 562 | 0.80 | 0.10 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 78.00 | 0.36 | 0.74 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.80 | 0.09 | 0.01 | -0.02 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 80.00 | 0.51 | 0.54 | 0.53 | 0.53 | -0.02 | -3.64% | 0.01 | 10 | 2,769 | 0.83 | 0.08 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 82.00 | 0.26 | 0.62 | 0.44 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.82 | 0.07 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 84.00 | 0.38 | 0.56 | 0.47 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.87 | 0.06 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 85.00 | 0.34 | 0.53 | 0.44 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.85 | 0.06 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 86.00 | 0.34 | 0.53 | 0.44 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.88 | 0.05 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 88.00 | 0.16 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.84 | 0.05 | 0.01 | -0.01 | 9/22/2026 | 10/7/2026 11:58:56 AM EST |
| 90.00 | 0.29 | 0.41 | 0.35 | 0.35 | -0.01 | -2.78% | 0.00 | 8 | 4,604 | 0.88 | 0.04 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 92.00 | 0.11 | 0.44 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,101 | 0.85 | 0.04 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 94.00 | 0.08 | 0.41 | 0.25 | 0.24 | -0.04 | -14.29% | 0.00 | 1 | 611 | 0.85 | 0.03 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 96.00 | 0.12 | 0.38 | 0.25 | 0.27 | -0.01 | -3.58% | 0.00 | 2 | 998 | 0.84 | 0.03 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 98.00 | 0.05 | 0.36 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.85 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 10/7/2026 11:58:56 AM EST |
| 100.00 | 0.13 | 0.33 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10,757 | 0.91 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 102.00 | 0.03 | 0.32 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.85 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 104.00 | 0.16 | 0.23 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.92 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 106.00 | 0.01 | 0.28 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 0.84 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 108.00 | 0.01 | 0.27 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.85 | 0.02 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 11:58:56 AM EST |
| 110.00 | 0.09 | 0.21 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,623 | 0.91 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 112.00 | 0.01 | 0.24 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.87 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 114.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.88 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 116.00 | 0.01 | 0.22 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.89 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 118.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.89 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 120.00 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 81 | 10,799 | 0.96 | 0.01 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM 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 | 10/7/2026 11:58:56 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/7/2026 11:58:56 AM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 918 | 2.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 11:58:56 AM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,007 | 2.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/7/2026 11:58:56 AM EST |
| 5.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 919 | 2.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:58:56 AM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/7/2026 11:58:56 AM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 870 | 1.98 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 11:58:56 AM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 670 | 1.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:58:56 AM EST |
| 10.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,628 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 12.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 311 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 516 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 14.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 4,805 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 16.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 247 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 17.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 883 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 3,034 | 0.95 | -0.01 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 19.00 | 0.04 | 0.17 | 0.11 | 0.09 | +0.02 | +28.58% | 0.01 | 1 | 1,426 | 0.94 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 20.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 5,220 | 0.91 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 21.00 | 0.07 | 0.23 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,613 | 0.90 | -0.02 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 22.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 2,003 | 0.84 | -0.02 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 23.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 15 | 1,462 | 0.83 | -0.03 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 24.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.03 | -12.50% | 0.01 | 3 | 2,787 | 0.82 | -0.03 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 25.00 | 0.23 | 0.30 | 0.27 | 0.34 | +0.06 | +21.43% | 0.01 | 1 | 5,492 | 0.80 | -0.04 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 26.00 | 0.30 | 0.41 | 0.36 | 0.33 | -0.05 | -13.16% | 0.01 | 121 | 3,035 | 0.81 | -0.05 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 27.00 | 0.37 | 0.43 | 0.40 | 0.40 | -0.02 | -4.77% | 0.01 | 1,081 | 1,846 | 0.78 | -0.06 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 28.00 | 0.47 | 0.51 | 0.49 | 0.49 | -0.07 | -12.50% | 0.02 | 4,674 | 2,708 | 0.78 | -0.07 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 29.00 | 0.57 | 0.65 | 0.61 | 0.62 | -0.01 | -1.59% | 0.02 | 11 | 4,382 | 0.77 | -0.08 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 30.00 | 0.71 | 0.76 | 0.74 | 0.75 | -0.03 | -3.85% | 0.02 | 21 | 8,194 | 0.76 | -0.10 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 31.00 | 0.86 | 0.94 | 0.90 | 0.90 | -0.05 | -5.27% | 0.03 | 1 | 1,682 | 0.76 | -0.11 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 32.00 | 1.02 | 1.11 | 1.07 | 1.06 | -0.07 | -6.20% | 0.03 | 22 | 1,293 | 0.75 | -0.13 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 33.00 | 1.23 | 1.31 | 1.27 | 1.27 | -0.09 | -6.62% | 0.04 | 44 | 2,152 | 0.75 | -0.15 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 34.00 | 1.37 | 1.57 | 1.47 | 1.50 | -0.12 | -7.41% | 0.04 | 55 | 2,593 | 0.75 | -0.17 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 35.00 | 1.71 | 1.77 | 1.74 | 1.74 | -0.08 | -4.40% | 0.05 | 14 | 7,757 | 0.75 | -0.19 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 36.00 | 1.99 | 2.23 | 2.11 | 2.11 | -0.08 | -3.66% | 0.06 | 5 | 1,502 | 0.75 | -0.21 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 37.00 | 2.28 | 2.67 | 2.48 | 2.47 | -0.06 | -2.38% | 0.07 | 1 | 1,692 | 0.76 | -0.23 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 38.00 | 2.66 | 2.73 | 2.70 | 2.72 | -0.13 | -4.57% | 0.07 | 108 | 1,423 | 0.74 | -0.26 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 39.00 | 3.00 | 3.25 | 3.13 | 3.30 | +0.01 | +0.31% | 0.08 | 7 | 1,079 | 0.75 | -0.29 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 3.60 | 0.00 | 0.00% | 0.09 | 41 | 6,101 | 0.74 | -0.31 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 41.00 | 3.85 | 4.05 | 3.95 | 4.04 | -0.02 | -0.50% | 0.10 | 5 | 2,371 | 0.74 | -0.34 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 42.00 | 4.30 | 4.60 | 4.45 | 4.55 | -0.20 | -4.22% | 0.11 | 6 | 1,540 | 0.74 | -0.37 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 43.00 | 4.80 | 5.10 | 4.95 | 5.04 | -0.13 | -2.52% | 0.12 | 29 | 1,039 | 0.74 | -0.39 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 44.00 | 5.35 | 5.55 | 5.45 | 5.62 | -0.08 | -1.41% | 0.12 | 28 | 2,778 | 0.75 | -0.42 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 45.00 | 5.90 | 6.10 | 6.00 | 6.17 | -0.16 | -2.53% | 0.13 | 16 | 931 | 0.74 | -0.45 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 46.00 | 6.50 | 6.95 | 6.73 | 6.84 | -0.11 | -1.59% | 0.15 | 23 | 629 | 0.76 | -0.47 | 0.03 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 47.00 | 7.10 | 7.40 | 7.25 | 7.65 | 0.00 | 0.00% | 0.15 | 0 | 721 | 0.74 | -0.50 | 0.03 | -0.04 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 48.00 | 7.75 | 8.25 | 8.00 | 8.55 | 0.00 | 0.00% | 0.17 | 0 | 476 | 0.77 | -0.52 | 0.03 | -0.04 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 49.00 | 8.40 | 8.75 | 8.58 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 1,749 | 0.76 | -0.55 | 0.03 | -0.04 | 9/28/2026 | 10/7/2026 11:58:56 AM EST |
| 50.00 | 9.10 | 9.55 | 9.33 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 3,847 | 0.75 | -0.57 | 0.03 | -0.04 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 52.00 | 10.55 | 11.35 | 10.95 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 1,024 | 0.78 | -0.61 | 0.03 | -0.04 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 54.00 | 12.05 | 12.80 | 12.43 | 13.56 | 0.00 | 0.00% | 0.23 | 0 | 592 | 0.77 | -0.65 | 0.02 | -0.04 | 9/25/2026 | 10/7/2026 11:58:56 AM EST |
| 55.00 | 12.80 | 13.65 | 13.23 | 12.85 | 0.00 | 0.00% | 0.24 | 0 | 974 | 0.77 | -0.67 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 56.00 | 13.60 | 14.25 | 13.93 | 20.05 | 0.00 | 0.00% | 0.25 | 0 | 370 | 0.75 | -0.69 | 0.02 | -0.04 | 8/31/2026 | 10/7/2026 11:58:56 AM EST |
| 58.00 | 15.25 | 16.15 | 15.70 | 16.45 | 0.00 | 0.00% | 0.27 | 0 | 760 | 0.78 | -0.72 | 0.02 | -0.04 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 60.00 | 16.95 | 17.65 | 17.30 | 17.10 | -0.20 | -1.16% | 0.29 | 10 | 1,571 | 0.79 | -0.75 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 62.00 | 18.70 | 19.65 | 19.18 | 21.80 | 0.00 | 0.00% | 0.31 | 0 | 1,544 | 0.80 | -0.78 | 0.02 | -0.03 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 64.00 | 20.45 | 21.45 | 20.95 | 21.85 | 0.00 | 0.00% | 0.33 | 0 | 245 | 0.80 | -0.81 | 0.02 | -0.03 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 65.00 | 21.25 | 22.35 | 21.80 | 23.00 | 0.00 | 0.00% | 0.34 | 0 | 149 | 0.81 | -0.82 | 0.02 | -0.03 | 9/25/2026 | 10/7/2026 11:58:56 AM EST |
| 66.00 | 22.30 | 23.25 | 22.78 | 23.70 | 0.00 | 0.00% | 0.35 | 0 | 297 | 0.81 | -0.83 | 0.02 | -0.03 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 68.00 | 24.10 | 24.75 | 24.43 | 25.45 | 0.00 | 0.00% | 0.36 | 0 | 370 | 0.79 | -0.85 | 0.02 | -0.03 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 70.00 | 26.00 | 26.70 | 26.35 | 26.44 | 0.00 | 0.00% | 0.38 | 0 | 68 | 0.81 | -0.86 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 72.00 | 27.90 | 28.85 | 28.38 | 31.30 | 0.00 | 0.00% | 0.39 | 0 | 403 | 0.96 | -0.88 | 0.01 | -0.02 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 74.00 | 29.85 | 30.75 | 30.30 | 32.85 | 0.00 | 0.00% | 0.41 | 0 | 70 | 0.97 | -0.89 | 0.01 | -0.02 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 75.00 | 30.80 | 31.70 | 31.25 | 45.65 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.98 | -0.90 | 0.01 | -0.02 | 8/6/2026 | 10/7/2026 11:58:56 AM EST |
| 76.00 | 31.80 | 32.65 | 32.23 | 34.90 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.98 | -0.90 | 0.01 | -0.02 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 78.00 | 33.70 | 34.60 | 34.15 | 36.80 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.00 | -0.91 | 0.01 | -0.02 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 80.00 | 35.65 | 36.50 | 36.08 | 39.45 | 0.00 | 0.00% | 0.45 | 0 | 14 | 0.99 | -0.92 | 0.01 | -0.02 | 9/21/2026 | 10/7/2026 11:58:56 AM EST |
| 82.00 | 37.40 | 38.45 | 37.93 | 40.70 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.04 | -0.93 | 0.01 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 84.00 | 39.45 | 40.40 | 39.93 | 42.90 | 0.00 | 0.00% | 0.48 | 0 | 38 | 1.05 | -0.94 | 0.01 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 85.00 | 40.40 | 41.35 | 40.88 | 43.85 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.99 | -0.94 | 0.01 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 86.00 | 41.35 | 42.35 | 41.85 | 42.75 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.07 | -0.95 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 88.00 | 43.40 | 44.35 | 43.88 | 46.79 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.08 | -0.95 | 0.01 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 90.00 | 45.45 | 46.30 | 45.88 | 65.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 3/25/2026 | 10/7/2026 11:58:56 AM EST |
| 92.00 | 47.45 | 48.25 | 47.85 | 50.70 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.12 | -0.96 | 0.01 | -0.01 | 9/22/2026 | 10/7/2026 11:58:56 AM EST |
| 94.00 | 49.45 | 50.25 | 49.85 | 52.60 | 0.00 | 0.00% | 0.53 | 0 | 33 | 1.12 | -0.97 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 96.00 | 51.35 | 52.25 | 51.80 | 54.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.15 | -0.97 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 98.00 | 53.30 | 54.20 | 53.75 | 56.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 100.00 | 55.20 | 56.20 | 55.70 | 58.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 102.00 | 57.30 | 58.20 | 57.75 | % | 0.57 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 10/7/2026 11:58:56 AM EST | |||
| 104.00 | 59.30 | 60.20 | 59.75 | 61.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 9/25/2026 | 10/7/2026 11:58:56 AM EST |
| 106.00 | 61.30 | 62.20 | 61.75 | % | 0.58 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 10/7/2026 11:58:56 AM EST | |||
| 108.00 | 63.30 | 64.20 | 63.75 | % | 0.59 | 0 | 0 | 1.26 | -0.98 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 110.00 | 65.30 | 66.20 | 65.75 | 80.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 11:58:56 AM EST |
| 112.00 | 67.30 | 68.20 | 67.75 | % | 0.60 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 114.00 | 69.30 | 70.20 | 69.75 | % | 0.61 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 116.00 | 71.15 | 72.20 | 71.68 | % | 0.62 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 118.00 | 73.40 | 74.20 | 73.80 | % | 0.63 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 120.00 | 75.40 | 76.20 | 75.80 | 74.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 10/7/2026 11:58:56 AM EST |