Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $37.33 as of 8/13/2026 9:21:17 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 | 36.50 | 40.25 | 38.38 | 37.02 | 0.00 | 0.00% | 38.38 | 0 | 149 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 2.00 | 35.20 | 39.35 | 37.28 | % | 18.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:10 PM EST | |||
| 3.00 | 34.25 | 38.30 | 36.28 | 29.05 | 0.00 | 0.00% | 12.09 | 0 | 858 | 5.78 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:10 PM EST |
| 4.00 | 33.35 | 37.40 | 35.38 | 32.15 | 0.00 | 0.00% | 8.85 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/13/2026 4:00:10 PM EST |
| 5.00 | 33.10 | 36.35 | 34.73 | 19.35 | 0.00 | 0.00% | 6.95 | 0 | 3,076 | 3.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/13/2026 4:00:10 PM EST |
| 6.00 | 31.35 | 35.45 | 33.40 | 24.68 | 0.00 | 0.00% | 5.57 | 0 | 6 | 3.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:10 PM EST |
| 7.00 | 30.40 | 34.45 | 32.43 | 22.83 | 0.00 | 0.00% | 4.63 | 0 | 18 | 3.16 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:10 PM EST |
| 8.00 | 29.55 | 33.45 | 31.50 | 22.38 | 0.00 | 0.00% | 3.94 | 0 | 37 | 2.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:10 PM EST |
| 9.00 | 28.60 | 32.45 | 30.53 | 21.84 | 0.00 | 0.00% | 3.39 | 0 | 43 | 2.67 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:10 PM EST |
| 10.00 | 28.30 | 31.50 | 29.90 | 26.60 | 0.00 | 0.00% | 2.99 | 0 | 447 | 2.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 11.00 | 26.65 | 30.60 | 28.63 | 14.10 | 0.00 | 0.00% | 2.60 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/13/2026 4:00:10 PM EST |
| 12.00 | 25.70 | 29.55 | 27.63 | 13.00 | 0.00 | 0.00% | 2.30 | 0 | 81 | 2.18 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 8/13/2026 4:00:10 PM EST |
| 13.00 | 24.75 | 28.60 | 26.68 | 16.10 | 0.00 | 0.00% | 2.05 | 0 | 62 | 2.02 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 8/13/2026 4:00:10 PM EST |
| 14.00 | 24.45 | 27.70 | 26.08 | 21.25 | 0.00 | 0.00% | 1.86 | 0 | 28 | 1.93 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 8/13/2026 4:00:10 PM EST |
| 15.00 | 24.25 | 25.90 | 25.08 | 25.00 | +2.26 | +9.94% | 1.67 | 1 | 184 | 1.53 | 0.98 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 16.00 | 22.45 | 25.75 | 24.10 | 23.15 | +5.35 | +30.06% | 1.51 | 10 | 61 | 1.72 | 0.97 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 17.00 | 21.85 | 24.60 | 23.23 | 12.50 | 0.00 | 0.00% | 1.37 | 0 | 48 | 1.56 | 0.96 | 0.00 | -0.01 | 7/28/2026 | 8/13/2026 4:00:10 PM EST |
| 18.00 | 21.50 | 23.60 | 22.55 | 20.50 | 0.00 | 0.00% | 1.25 | 0 | 126 | 1.07 | 0.96 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 19.00 | 19.75 | 23.00 | 21.38 | 23.04 | +12.30 | +114.53% | 1.13 | 1 | 81 | 1.50 | 0.95 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 20.00 | 19.75 | 21.20 | 20.48 | 20.25 | +1.40 | +7.43% | 1.02 | 3 | 4,307 | 0.93 | 0.94 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 21.00 | 18.25 | 20.85 | 19.55 | 12.80 | 0.00 | 0.00% | 0.93 | 0 | 273 | 1.28 | 0.93 | 0.01 | -0.01 | 8/10/2026 | 8/13/2026 4:00:10 PM EST |
| 22.00 | 17.50 | 19.50 | 18.50 | 18.39 | +1.56 | +9.27% | 0.84 | 12 | 404 | 1.12 | 0.92 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 23.00 | 16.80 | 19.00 | 17.90 | 18.90 | +3.61 | +23.61% | 0.78 | 13 | 440 | 0.85 | 0.91 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 24.00 | 16.20 | 17.75 | 16.98 | 18.10 | +2.85 | +18.69% | 0.71 | 10 | 276 | 0.86 | 0.90 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 25.00 | 15.75 | 16.25 | 16.00 | 16.50 | +1.70 | +11.49% | 0.64 | 58 | 970 | 0.82 | 0.89 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 26.00 | 15.00 | 16.05 | 15.53 | 16.50 | +2.51 | +17.95% | 0.60 | 231 | 726 | 0.87 | 0.87 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 27.00 | 14.10 | 15.85 | 14.98 | 14.77 | +1.52 | +11.48% | 0.55 | 32 | 541 | 0.90 | 0.85 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 28.00 | 13.50 | 14.45 | 13.98 | 15.90 | +3.35 | +26.70% | 0.50 | 15 | 1,652 | 0.84 | 0.84 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 29.00 | 12.85 | 13.75 | 13.30 | 13.41 | +1.71 | +14.62% | 0.46 | 10 | 1,761 | 0.84 | 0.82 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 30.00 | 12.20 | 13.10 | 12.65 | 12.70 | +1.63 | +14.73% | 0.42 | 301 | 2,328 | 0.84 | 0.80 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 31.00 | 11.70 | 12.20 | 11.95 | 12.61 | +2.01 | +18.97% | 0.39 | 79 | 1,046 | 0.82 | 0.78 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 32.00 | 10.95 | 11.60 | 11.28 | 11.60 | +1.70 | +17.18% | 0.35 | 444 | 1,474 | 0.81 | 0.76 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 33.00 | 10.30 | 11.35 | 10.83 | 10.97 | +1.72 | +18.60% | 0.33 | 67 | 402 | 0.83 | 0.74 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 34.00 | 10.00 | 10.55 | 10.28 | 10.61 | +1.50 | +16.47% | 0.30 | 46 | 1,298 | 0.82 | 0.72 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 35.00 | 9.50 | 10.00 | 9.75 | 9.90 | +1.53 | +18.28% | 0.28 | 333 | 2,635 | 0.82 | 0.70 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 36.00 | 8.90 | 9.55 | 9.23 | 9.40 | +1.47 | +18.54% | 0.26 | 170 | 1,749 | 0.82 | 0.68 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 37.00 | 8.55 | 9.05 | 8.80 | 9.27 | +1.65 | +21.66% | 0.24 | 121 | 688 | 0.82 | 0.66 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 38.00 | 8.00 | 8.95 | 8.48 | 8.80 | +1.70 | +23.95% | 0.22 | 170 | 1,517 | 0.84 | 0.64 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 39.00 | 7.75 | 8.25 | 8.00 | 8.09 | +1.26 | +18.45% | 0.21 | 70 | 1,119 | 0.83 | 0.62 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 40.00 | 7.40 | 7.80 | 7.60 | 7.73 | +1.43 | +22.70% | 0.19 | 855 | 7,305 | 0.83 | 0.60 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 41.00 | 6.85 | 7.35 | 7.10 | 7.40 | +1.26 | +20.53% | 0.17 | 456 | 650 | 0.82 | 0.58 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 42.00 | 6.50 | 7.05 | 6.78 | 7.27 | +1.47 | +25.35% | 0.16 | 128 | 1,793 | 0.82 | 0.56 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 43.00 | 6.10 | 7.05 | 6.58 | 6.76 | +2.11 | +45.38% | 0.15 | 24 | 712 | 0.84 | 0.54 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 44.00 | 5.95 | 6.65 | 6.30 | 6.40 | +2.00 | +45.46% | 0.14 | 101 | 534 | 0.85 | 0.52 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 45.00 | 5.55 | 6.20 | 5.88 | 5.80 | +0.90 | +18.37% | 0.13 | 765 | 2,067 | 0.84 | 0.51 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 46.00 | 5.35 | 6.15 | 5.75 | 6.20 | +1.80 | +40.91% | 0.12 | 17 | 955 | 0.85 | 0.49 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 47.00 | 4.95 | 5.80 | 5.38 | 5.80 | +1.41 | +32.12% | 0.11 | 11 | 788 | 0.84 | 0.47 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 48.00 | 4.85 | 5.65 | 5.25 | 5.16 | +1.01 | +24.34% | 0.11 | 25 | 960 | 0.86 | 0.46 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 49.00 | 4.60 | 5.05 | 4.83 | 4.70 | +0.85 | +22.08% | 0.10 | 67 | 711 | 0.84 | 0.44 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 50.00 | 4.45 | 4.90 | 4.68 | 4.80 | +1.05 | +28.00% | 0.09 | 836 | 7,681 | 0.85 | 0.43 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 52.00 | 4.10 | 4.30 | 4.20 | 4.19 | +0.76 | +22.16% | 0.08 | 3,834 | 942 | 0.85 | 0.40 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 54.00 | 3.50 | 4.15 | 3.83 | 3.91 | +0.91 | +30.34% | 0.07 | 4 | 1,073 | 0.85 | 0.37 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 55.00 | 3.35 | 4.00 | 3.68 | 3.90 | +1.04 | +36.37% | 0.07 | 1,628 | 2,742 | 0.86 | 0.36 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 56.00 | 3.30 | 3.80 | 3.55 | 3.70 | +0.95 | +34.55% | 0.06 | 223 | 2,925 | 0.86 | 0.34 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 58.00 | 2.93 | 3.50 | 3.22 | 3.42 | +0.99 | +40.75% | 0.06 | 223 | 3,112 | 0.87 | 0.32 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 60.00 | 2.72 | 3.15 | 2.94 | 3.10 | +0.91 | +41.56% | 0.05 | 806 | 8,560 | 0.87 | 0.30 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 62.00 | 2.15 | 3.15 | 2.65 | 2.88 | +0.86 | +42.58% | 0.04 | 69 | 1,389 | 0.87 | 0.28 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 64.00 | 2.15 | 2.92 | 2.54 | 2.91 | +1.06 | +57.30% | 0.04 | 19 | 749 | 0.88 | 0.26 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 65.00 | 2.15 | 2.65 | 2.40 | 2.39 | +0.64 | +36.58% | 0.04 | 147 | 1,827 | 0.88 | 0.25 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 66.00 | 2.10 | 2.56 | 2.33 | 2.45 | +0.75 | +44.12% | 0.04 | 14 | 1,534 | 0.89 | 0.24 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 68.00 | 1.85 | 2.37 | 2.11 | 2.23 | +0.73 | +48.67% | 0.03 | 104 | 4,200 | 0.89 | 0.22 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 70.00 | 1.79 | 2.19 | 1.99 | 2.00 | +0.58 | +40.85% | 0.03 | 137 | 2,577 | 0.90 | 0.20 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 72.00 | 1.47 | 2.09 | 1.78 | 1.75 | +0.48 | +37.80% | 0.02 | 5 | 1,710 | 0.89 | 0.19 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 74.00 | 1.31 | 1.93 | 1.62 | 1.55 | +0.44 | +39.64% | 0.02 | 12 | 2,360 | 0.89 | 0.18 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 75.00 | 1.30 | 1.78 | 1.54 | 1.72 | +0.56 | +48.28% | 0.02 | 141 | 1,797 | 0.89 | 0.17 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 76.00 | 1.13 | 2.04 | 1.59 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 597 | 0.90 | 0.16 | 0.01 | -0.02 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 78.00 | 0.95 | 1.83 | 1.39 | 1.50 | +0.71 | +89.88% | 0.02 | 12 | 488 | 0.89 | 0.15 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 80.00 | 1.20 | 1.50 | 1.35 | 1.38 | +0.44 | +46.81% | 0.02 | 159 | 2,899 | 0.91 | 0.14 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 82.00 | 0.97 | 1.56 | 1.27 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 700 | 0.92 | 0.13 | 0.01 | -0.02 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 84.00 | 0.89 | 1.47 | 1.18 | 1.42 | +0.73 | +105.80% | 0.01 | 49 | 691 | 0.92 | 0.12 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 85.00 | 0.59 | 1.30 | 0.95 | 1.15 | +0.45 | +64.29% | 0.01 | 13 | 594 | 0.87 | 0.12 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 86.00 | 0.77 | 1.39 | 1.08 | 1.09 | +0.44 | +67.70% | 0.01 | 1 | 398 | 0.92 | 0.12 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 88.00 | 0.70 | 1.32 | 1.01 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.92 | 0.11 | 0.01 | -0.02 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 90.00 | 0.64 | 1.20 | 0.92 | 1.00 | +0.35 | +53.85% | 0.01 | 73 | 2,797 | 0.92 | 0.10 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 92.00 | 0.75 | 1.09 | 0.92 | 0.99 | +0.39 | +65.00% | 0.01 | 35 | 1,278 | 0.94 | 0.10 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 94.00 | 0.36 | 1.10 | 0.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.89 | 0.09 | 0.01 | -0.01 | 7/29/2026 | 8/13/2026 4:00:10 PM EST |
| 96.00 | 0.44 | 1.26 | 0.85 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 991 | 0.94 | 0.08 | 0.01 | -0.01 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 98.00 | 0.36 | 1.03 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.92 | 0.08 | 0.01 | -0.01 | 6/26/2026 | 8/13/2026 4:00:10 PM EST |
| 100.00 | 0.58 | 0.78 | 0.68 | 0.69 | +0.15 | +27.78% | 0.01 | 6,224 | 7,390 | 0.94 | 0.08 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 102.00 | 0.57 | 0.84 | 0.71 | 0.70 | +0.27 | +62.80% | 0.01 | 3 | 282 | 0.96 | 0.07 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 104.00 | 0.46 | 1.00 | 0.73 | 0.56 | +0.26 | +86.67% | 0.01 | 5 | 325 | 0.98 | 0.07 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 106.00 | 0.54 | 0.84 | 0.69 | 0.76 | +0.35 | +85.37% | 0.01 | 8 | 2,333 | 0.98 | 0.06 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 108.00 | 0.28 | 0.93 | 0.61 | 0.60 | +0.17 | +39.54% | 0.01 | 35 | 516 | 0.96 | 0.06 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 110.00 | 0.38 | 0.76 | 0.57 | 0.62 | +0.20 | +47.62% | 0.01 | 2 | 2,637 | 0.97 | 0.06 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 112.00 | 0.23 | 0.78 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.95 | 0.06 | 0.01 | -0.01 | 8/6/2026 | 8/13/2026 4:00:10 PM EST |
| 114.00 | 0.42 | 0.67 | 0.55 | 0.43 | -0.10 | -18.87% | 0.00 | 1 | 145 | 0.99 | 0.05 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 116.00 | 0.28 | 0.72 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.98 | 0.05 | 0.00 | -0.01 | 6/25/2026 | 8/13/2026 4:00:10 PM EST |
| 118.00 | 0.34 | 0.84 | 0.59 | 0.62 | +0.30 | +93.75% | 0.01 | 1 | 336 | 1.02 | 0.04 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 120.00 | 0.29 | 0.52 | 0.41 | 0.45 | +0.09 | +25.00% | 0.00 | 503 | 11,201 | 0.97 | 0.04 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 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 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 96 | 4.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/13/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/13/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 918 | 2.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4,007 | 2.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:10 PM EST |
| 5.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.05 | +250.00% | 0.01 | 23 | 946 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 936 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 9 | 622 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 10.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 39 | 1,693 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 313 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 330 | 1.30 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 13.00 | 0.06 | 0.22 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 12 | 507 | 0.98 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 14.00 | 0.10 | 0.72 | 0.41 | 0.16 | -0.07 | -30.44% | 0.03 | 10 | 101 | 1.07 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.02 | +9.53% | 0.02 | 45 | 4,828 | 0.96 | -0.02 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 16.00 | 0.15 | 0.41 | 0.28 | 0.22 | -0.13 | -37.15% | 0.02 | 3 | 255 | 0.93 | -0.03 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 17.00 | 0.01 | 0.58 | 0.30 | 0.29 | -0.05 | -14.71% | 0.02 | 66 | 444 | 0.80 | -0.04 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 18.00 | 0.31 | 0.54 | 0.43 | 0.36 | -0.05 | -12.20% | 0.02 | 169 | 3,113 | 0.91 | -0.04 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 19.00 | 0.35 | 0.56 | 0.46 | 0.43 | -0.05 | -10.42% | 0.02 | 11 | 1,407 | 0.87 | -0.05 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 20.00 | 0.50 | 0.63 | 0.57 | 0.59 | -0.02 | -3.28% | 0.03 | 1,124 | 5,726 | 0.87 | -0.06 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 21.00 | 0.57 | 0.74 | 0.66 | 0.69 | -0.03 | -4.17% | 0.03 | 961 | 1,355 | 0.85 | -0.07 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 22.00 | 0.72 | 0.88 | 0.80 | 0.82 | -0.05 | -5.75% | 0.04 | 625 | 1,522 | 0.85 | -0.08 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 23.00 | 0.79 | 1.05 | 0.92 | 0.96 | -0.11 | -10.28% | 0.04 | 261 | 1,260 | 0.83 | -0.09 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 24.00 | 0.99 | 1.24 | 1.12 | 1.12 | -0.10 | -8.20% | 0.05 | 295 | 4,542 | 0.83 | -0.10 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 25.00 | 1.25 | 1.46 | 1.36 | 1.33 | -0.14 | -9.53% | 0.05 | 106 | 2,897 | 0.83 | -0.11 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 26.00 | 1.49 | 1.70 | 1.60 | 1.67 | -0.02 | -1.19% | 0.06 | 55 | 3,100 | 0.83 | -0.13 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 27.00 | 1.66 | 1.98 | 1.82 | 1.78 | -0.18 | -9.19% | 0.07 | 27 | 1,988 | 0.82 | -0.15 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 28.00 | 2.05 | 2.29 | 2.17 | 2.13 | -0.17 | -7.40% | 0.08 | 253 | 2,693 | 0.83 | -0.16 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 29.00 | 2.31 | 2.60 | 2.46 | 2.26 | -0.34 | -13.08% | 0.08 | 38 | 3,872 | 0.83 | -0.18 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 30.00 | 2.66 | 2.90 | 2.78 | 2.71 | -0.19 | -6.56% | 0.09 | 797 | 8,387 | 0.82 | -0.20 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 31.00 | 2.89 | 3.35 | 3.12 | 2.95 | -0.37 | -11.15% | 0.10 | 19 | 1,506 | 0.82 | -0.22 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 32.00 | 3.30 | 4.15 | 3.73 | 3.63 | -0.34 | -8.57% | 0.12 | 191 | 1,020 | 0.85 | -0.24 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 33.00 | 3.85 | 4.20 | 4.03 | 3.85 | -0.30 | -7.23% | 0.12 | 24 | 1,749 | 0.83 | -0.26 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 34.00 | 4.20 | 4.75 | 4.48 | 4.40 | -0.15 | -3.30% | 0.13 | 146 | 1,608 | 0.83 | -0.28 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 35.00 | 4.70 | 5.15 | 4.93 | 4.90 | -0.30 | -5.77% | 0.14 | 1,544 | 5,801 | 0.83 | -0.30 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 36.00 | 5.20 | 6.00 | 5.60 | 5.15 | -0.55 | -9.65% | 0.16 | 69 | 1,325 | 0.85 | -0.32 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 37.00 | 5.70 | 6.35 | 6.03 | 5.85 | -0.25 | -4.10% | 0.16 | 66 | 734 | 0.84 | -0.34 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 38.00 | 6.00 | 7.10 | 6.55 | 6.25 | -0.50 | -7.41% | 0.17 | 19 | 1,007 | 0.83 | -0.36 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 39.00 | 7.10 | 7.40 | 7.25 | 7.20 | -0.16 | -2.18% | 0.19 | 31 | 911 | 0.85 | -0.38 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 40.00 | 7.45 | 7.90 | 7.68 | 7.75 | -0.15 | -1.90% | 0.19 | 297 | 4,044 | 0.83 | -0.40 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 41.00 | 8.05 | 8.65 | 8.35 | 8.10 | -1.00 | -10.99% | 0.20 | 210 | 1,821 | 0.84 | -0.42 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 42.00 | 8.65 | 9.30 | 8.98 | 8.55 | -4.85 | -36.20% | 0.21 | 42 | 1,167 | 0.84 | -0.44 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 43.00 | 9.30 | 9.85 | 9.58 | 9.49 | -0.66 | -6.51% | 0.22 | 25 | 851 | 0.84 | -0.46 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 44.00 | 10.00 | 10.65 | 10.33 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 2,424 | 0.85 | -0.48 | 0.02 | -0.03 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 45.00 | 10.50 | 11.60 | 11.05 | 10.80 | -0.95 | -8.09% | 0.25 | 7 | 491 | 0.85 | -0.49 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 46.00 | 11.20 | 12.30 | 11.75 | 19.88 | 0.00 | 0.00% | 0.26 | 0 | 591 | 0.85 | -0.51 | 0.02 | -0.03 | 7/30/2026 | 8/13/2026 4:00:10 PM EST |
| 47.00 | 12.05 | 13.05 | 12.55 | 11.25 | -7.24 | -39.16% | 0.27 | 2 | 645 | 0.86 | -0.53 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 48.00 | 12.65 | 13.80 | 13.23 | 19.80 | 0.00 | 0.00% | 0.28 | 0 | 976 | 0.86 | -0.54 | 0.02 | -0.03 | 8/4/2026 | 8/13/2026 4:00:10 PM EST |
| 49.00 | 13.60 | 14.30 | 13.95 | 15.82 | 0.00 | 0.00% | 0.28 | 0 | 1,790 | 0.86 | -0.56 | 0.02 | -0.03 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 50.00 | 14.20 | 15.10 | 14.65 | 14.20 | -2.40 | -14.46% | 0.29 | 105 | 3,619 | 0.85 | -0.57 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 52.00 | 15.70 | 16.70 | 16.20 | 14.80 | -3.30 | -18.24% | 0.31 | 10 | 1,081 | 0.85 | -0.60 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 54.00 | 17.30 | 18.55 | 17.93 | 17.30 | -1.60 | -8.47% | 0.33 | 42 | 581 | 0.87 | -0.63 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 55.00 | 18.10 | 19.35 | 18.73 | 20.75 | 0.00 | 0.00% | 0.34 | 0 | 965 | 0.87 | -0.64 | 0.02 | -0.03 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 56.00 | 18.95 | 20.20 | 19.58 | 21.00 | 0.00 | 0.00% | 0.35 | 0 | 370 | 0.87 | -0.66 | 0.02 | -0.03 | 8/12/2026 | 8/13/2026 4:00:10 PM EST |
| 58.00 | 20.60 | 21.90 | 21.25 | 27.69 | 0.00 | 0.00% | 0.37 | 0 | 746 | 0.87 | -0.68 | 0.02 | -0.03 | 8/11/2026 | 8/13/2026 4:00:10 PM EST |
| 60.00 | 22.30 | 23.65 | 22.98 | 22.65 | -1.15 | -4.84% | 0.38 | 17 | 1,595 | 0.87 | -0.70 | 0.02 | -0.03 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 62.00 | 24.05 | 25.00 | 24.53 | 35.20 | 0.00 | 0.00% | 0.40 | 0 | 1,544 | 0.85 | -0.72 | 0.02 | -0.03 | 7/1/2026 | 8/13/2026 4:00:10 PM EST |
| 64.00 | 25.80 | 27.20 | 26.50 | % | 0.41 | 0 | 244 | 0.88 | -0.74 | 0.02 | -0.03 | 8/13/2026 4:00:10 PM EST | |||
| 65.00 | 26.70 | 27.85 | 27.28 | 35.74 | 0.00 | 0.00% | 0.42 | 0 | 162 | 0.86 | -0.75 | 0.02 | -0.03 | 8/4/2026 | 8/13/2026 4:00:10 PM EST |
| 66.00 | 27.60 | 28.65 | 28.13 | % | 0.43 | 0 | 297 | 0.86 | -0.76 | 0.02 | -0.03 | 8/13/2026 4:00:10 PM EST | |||
| 68.00 | 29.40 | 30.55 | 29.98 | 26.10 | 0.00 | 0.00% | 0.44 | 0 | 357 | 0.86 | -0.78 | 0.01 | -0.02 | 6/3/2026 | 8/13/2026 4:00:10 PM EST |
| 70.00 | 31.25 | 32.55 | 31.90 | 39.02 | 0.00 | 0.00% | 0.46 | 0 | 64 | 0.87 | -0.80 | 0.01 | -0.02 | 8/4/2026 | 8/13/2026 4:00:10 PM EST |
| 72.00 | 33.05 | 34.65 | 33.85 | 33.30 | -8.48 | -20.30% | 0.47 | 3 | 403 | 0.88 | -0.81 | 0.01 | -0.02 | 8/13/2026 | 8/13/2026 4:00:10 PM EST |
| 74.00 | 34.10 | 36.60 | 35.35 | % | 0.48 | 0 | 62 | 1.06 | -0.82 | 0.01 | -0.02 | 8/13/2026 4:00:10 PM EST | |||
| 75.00 | 35.35 | 37.50 | 36.43 | 45.65 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.06 | -0.83 | 0.01 | -0.02 | 8/6/2026 | 8/13/2026 4:00:10 PM EST |
| 76.00 | 35.60 | 38.25 | 36.93 | % | 0.49 | 0 | 0 | 1.03 | -0.84 | 0.01 | -0.02 | 8/13/2026 4:00:10 PM EST | |||
| 78.00 | 37.50 | 40.40 | 38.95 | % | 0.50 | 0 | 0 | 1.08 | -0.85 | 0.01 | -0.02 | 8/13/2026 4:00:10 PM EST | |||
| 80.00 | 39.55 | 43.15 | 41.35 | 46.00 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.22 | -0.86 | 0.01 | -0.02 | 6/10/2026 | 8/13/2026 4:00:10 PM EST |
| 82.00 | 41.35 | 43.90 | 42.63 | 54.50 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.05 | -0.87 | 0.01 | -0.02 | 4/14/2026 | 8/13/2026 4:00:10 PM EST |
| 84.00 | 43.25 | 46.10 | 44.68 | % | 0.53 | 0 | 0 | 1.11 | -0.88 | 0.01 | -0.02 | 8/13/2026 4:00:10 PM EST | |||
| 85.00 | 44.95 | 47.05 | 46.00 | 54.00 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.11 | -0.88 | 0.01 | -0.02 | 6/12/2026 | 8/13/2026 4:00:10 PM EST |
| 86.00 | 45.20 | 48.00 | 46.60 | % | 0.54 | 0 | 0 | 1.11 | -0.88 | 0.01 | -0.02 | 8/13/2026 4:00:10 PM EST | |||
| 88.00 | 47.15 | 50.00 | 48.58 | 54.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.13 | -0.89 | 0.01 | -0.02 | 6/23/2026 | 8/13/2026 4:00:10 PM EST |
| 90.00 | 49.05 | 52.35 | 50.70 | 65.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.22 | -0.90 | 0.01 | -0.02 | 3/25/2026 | 8/13/2026 4:00:10 PM EST |
| 92.00 | 51.05 | 54.80 | 52.93 | % | 0.58 | 0 | 0 | 1.31 | -0.90 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 94.00 | 53.00 | 55.65 | 54.33 | % | 0.58 | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 96.00 | 55.00 | 58.15 | 56.58 | % | 0.59 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 98.00 | 57.30 | 60.65 | 58.98 | % | 0.60 | 0 | 0 | 1.35 | -0.92 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 100.00 | 58.90 | 62.60 | 60.75 | 70.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.36 | -0.92 | 0.01 | -0.01 | 8/6/2026 | 8/13/2026 4:00:10 PM EST |
| 102.00 | 60.90 | 64.60 | 62.75 | % | 0.62 | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 104.00 | 62.90 | 65.30 | 64.10 | % | 0.62 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 106.00 | 64.85 | 68.60 | 66.73 | % | 0.63 | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 108.00 | 66.85 | 70.55 | 68.70 | % | 0.64 | 0 | 0 | 1.43 | -0.94 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 110.00 | 68.85 | 72.10 | 70.48 | 80.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.37 | -0.94 | 0.01 | -0.01 | 8/6/2026 | 8/13/2026 4:00:10 PM EST |
| 112.00 | 70.90 | 74.65 | 72.78 | % | 0.65 | 0 | 0 | 1.43 | -0.94 | 0.01 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 114.00 | 72.80 | 76.10 | 74.45 | % | 0.65 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 116.00 | 74.80 | 78.10 | 76.45 | % | 0.66 | 0 | 0 | 1.42 | -0.95 | 0.00 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 118.00 | 76.80 | 80.65 | 78.73 | % | 0.67 | 0 | 0 | 1.51 | -0.96 | 0.00 | -0.01 | 8/13/2026 4:00:10 PM EST | |||
| 120.00 | 78.80 | 82.55 | 80.68 | 74.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.52 | -0.96 | 0.00 | -0.01 | 5/29/2026 | 8/13/2026 4:00:10 PM EST |