Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.43 as of 2/13/2026 8:41:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 25.05 | 26.10 | 25.58 | 26.78 | 0.00 | 0.00% | 5.12 | 0 | 59 | 9.51 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 10.00 | 20.05 | 21.10 | 20.58 | 23.60 | 0.00 | 0.00% | 2.06 | 0 | 125 | 5.92 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 15.00 | 15.05 | 16.10 | 15.58 | 19.50 | 0.00 | 0.00% | 1.04 | 0 | 95 | 3.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 20.00 | 10.05 | 11.10 | 10.58 | 11.25 | +0.62 | +5.84% | 0.53 | 1 | 304 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.00 | 8.30 | 8.90 | 8.60 | 8.89 | -1.12 | -11.19% | 0.39 | 93 | 240 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 23.00 | 7.35 | 7.90 | 7.63 | 7.98 | +0.48 | +6.40% | 0.33 | 128 | 132 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 24.00 | 6.35 | 6.90 | 6.63 | 6.50 | -2.49 | -27.70% | 0.28 | 150 | 98 | 1.49 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 25.00 | 5.40 | 5.90 | 5.65 | 5.45 | -0.39 | -6.68% | 0.23 | 320 | 347 | 1.30 | 0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 25.50 | 4.60 | 5.70 | 5.15 | 6.03 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.56 | 0.97 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 26.00 | 4.40 | 4.95 | 4.68 | 5.00 | +0.17 | +3.52% | 0.18 | 408 | 224 | 1.17 | 0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 26.50 | 3.70 | 4.70 | 4.20 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 99 | 1.30 | 0.94 | 0.04 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 27.00 | 3.50 | 3.90 | 3.70 | 4.08 | +0.06 | +1.50% | 0.14 | 299 | 566 | 0.98 | 0.91 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 27.50 | 3.00 | 3.50 | 3.25 | 5.97 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.93 | 0.88 | 0.07 | -0.04 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 28.00 | 2.63 | 3.00 | 2.82 | 2.80 | -0.51 | -15.41% | 0.10 | 137 | 1,733 | 0.60 | 0.84 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 28.50 | 2.09 | 2.77 | 2.43 | 2.45 | -0.15 | -5.77% | 0.09 | 77 | 122 | 0.93 | 0.79 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 29.00 | 1.92 | 2.19 | 2.06 | 2.04 | -0.16 | -7.28% | 0.07 | 40 | 3,855 | 0.67 | 0.74 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 29.50 | 1.49 | 1.85 | 1.67 | 1.65 | -0.20 | -10.82% | 0.06 | 54 | 459 | 0.63 | 0.67 | 0.13 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 1.31 | 1.39 | 1.35 | 1.33 | -0.21 | -13.64% | 0.05 | 1,048 | 9,357 | 0.62 | 0.60 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 30.50 | 1.04 | 1.15 | 1.10 | 1.01 | -0.23 | -18.55% | 0.04 | 744 | 753 | 0.63 | 0.53 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 31.00 | 0.83 | 0.85 | 0.84 | 0.84 | -0.15 | -15.16% | 0.03 | 3,334 | 5,730 | 0.61 | 0.45 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 31.50 | 0.61 | 0.65 | 0.63 | 0.62 | -0.26 | -29.55% | 0.02 | 939 | 1,243 | 0.60 | 0.38 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 32.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.13 | -20.97% | 0.01 | 1,626 | 20,281 | 0.61 | 0.31 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 32.50 | 0.33 | 0.39 | 0.36 | 0.35 | -0.16 | -31.38% | 0.01 | 1,457 | 23,939 | 0.61 | 0.25 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 33.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.13 | -33.34% | 0.01 | 9,332 | 17,887 | 0.62 | 0.19 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 33.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.13 | -40.63% | 0.01 | 776 | 2,166 | 0.61 | 0.15 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 34.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.13 | -48.15% | 0.00 | 3,291 | 22,663 | 0.62 | 0.11 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 34.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 631 | 23,853 | 0.63 | 0.09 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 10,022 | 30,366 | 0.65 | 0.06 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 35.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 343 | 919 | 0.67 | 0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 36.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 1,115 | 4,308 | 0.69 | 0.03 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 36.50 | 0.04 | 0.09 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 236 | 556 | 0.75 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 37.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1,198 | 5,598 | 0.75 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 87 | 151 | 0.96 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 38.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1,125 | 4,057 | 0.74 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 38.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 620 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 39.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 54 | 2,304 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 45 | 392 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,683 | 16,803 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 744 | 3,909 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 52 | 1,885 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 43.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 31 | 1,750 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 132 | 1,477 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 50 | 6,042 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,597 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 1,876 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 1,492 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 646 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 8,386 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 7,393 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 6,445 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,606 | 2.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,816 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 2.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 992 | 2.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 2.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,829 | 3.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,629 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,889 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 9,826 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 10,238 | 15,394 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 22.00 | 0.02 | 0.23 | 0.13 | 0.04 | -0.05 | -55.56% | 0.01 | 1,232 | 1,280 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 15 | 2,564 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 24.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 333 | 2,709 | 1.02 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 164 | 12,470 | 0.92 | -0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 25.50 | 0.08 | 0.12 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 23 | 528 | 0.87 | -0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 26.00 | 0.08 | 0.12 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 328 | 4,874 | 0.80 | -0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 26.50 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 186 | 974 | 0.77 | -0.06 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 27.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.07 | -29.17% | 0.01 | 632 | 2,512 | 0.75 | -0.09 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 27.50 | 0.21 | 0.24 | 0.23 | 0.21 | -0.07 | -25.00% | 0.01 | 194 | 444 | 0.73 | -0.12 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 28.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.14 | -34.15% | 0.01 | 1,571 | 4,766 | 0.69 | -0.16 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 28.50 | 0.27 | 0.41 | 0.34 | 0.34 | -0.17 | -33.34% | 0.01 | 293 | 276 | 0.66 | -0.21 | 0.10 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 29.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.17 | -26.99% | 0.02 | 1,032 | 3,466 | 0.66 | -0.26 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 29.50 | 0.60 | 0.65 | 0.63 | 0.62 | -0.18 | -22.50% | 0.02 | 477 | 1,765 | 0.65 | -0.33 | 0.13 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 30.00 | 0.78 | 0.81 | 0.80 | 0.79 | -0.21 | -21.00% | 0.03 | 3,308 | 11,402 | 0.63 | -0.40 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 30.50 | 0.99 | 1.06 | 1.03 | 1.04 | -0.19 | -15.45% | 0.03 | 921 | 2,097 | 0.63 | -0.47 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 31.00 | 1.21 | 1.37 | 1.29 | 1.29 | -0.13 | -9.16% | 0.04 | 1,829 | 5,493 | 0.62 | -0.55 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 31.50 | 1.50 | 1.73 | 1.62 | 1.67 | +0.02 | +1.22% | 0.05 | 235 | 845 | 0.63 | -0.62 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 32.00 | 1.78 | 2.06 | 1.92 | 1.97 | -0.17 | -7.95% | 0.06 | 193 | 3,315 | 0.60 | -0.69 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 32.50 | 2.11 | 2.51 | 2.31 | 2.45 | +0.05 | +2.09% | 0.07 | 206 | 824 | 0.60 | -0.75 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 33.00 | 2.50 | 2.89 | 2.70 | 2.87 | +0.21 | +7.90% | 0.08 | 162 | 6,763 | 0.58 | -0.81 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 33.50 | 2.76 | 3.60 | 3.18 | 2.96 | -0.24 | -7.50% | 0.09 | 27 | 350 | 1.00 | -0.85 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 34.00 | 3.40 | 3.85 | 3.63 | 3.52 | 0.00 | 0.00% | 0.11 | 77 | 2,026 | 0.89 | -0.89 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 34.50 | 3.65 | 4.60 | 4.13 | 4.35 | +0.45 | +11.54% | 0.12 | 44 | 197 | 1.16 | -0.91 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 35.00 | 4.30 | 4.80 | 4.55 | 4.65 | +0.15 | +3.34% | 0.13 | 90 | 2,458 | 0.98 | -0.94 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 35.50 | 4.45 | 5.55 | 5.00 | 5.01 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.26 | -0.95 | 0.04 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 36.00 | 5.20 | 5.75 | 5.48 | 5.30 | -0.22 | -3.99% | 0.15 | 2 | 3,195 | 1.06 | -0.97 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 36.50 | 5.45 | 6.55 | 6.00 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.40 | -0.98 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 37.00 | 6.25 | 6.75 | 6.50 | 6.52 | +1.20 | +22.56% | 0.18 | 6 | 954 | 1.18 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 37.50 | 6.40 | 7.55 | 6.98 | 3.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.52 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 38.00 | 7.25 | 7.75 | 7.50 | 7.52 | -0.06 | -0.80% | 0.20 | 19 | 991 | 1.29 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 38.50 | 7.40 | 8.50 | 7.95 | 6.24 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 39.00 | 8.20 | 8.75 | 8.48 | 8.27 | -0.16 | -1.90% | 0.22 | 3 | 755 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 39.50 | 8.40 | 9.50 | 8.95 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 40.00 | 9.25 | 9.75 | 9.50 | 9.45 | -0.05 | -0.53% | 0.24 | 81 | 9,451 | 1.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 41.00 | 10.15 | 10.75 | 10.45 | 10.43 | +0.23 | +2.26% | 0.25 | 10 | 3,110 | 1.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 42.00 | 10.90 | 12.00 | 11.45 | 11.17 | +1.17 | +11.70% | 0.27 | 13 | 263 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 43.00 | 12.00 | 13.00 | 12.50 | 12.01 | +1.03 | +9.39% | 0.29 | 6 | 906 | 2.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 44.00 | 12.50 | 14.50 | 13.50 | 13.25 | +2.70 | +25.60% | 0.31 | 13 | 216 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 13.60 | 15.45 | 14.53 | 14.40 | +1.26 | +9.59% | 0.32 | 14 | 338 | 2.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 46.00 | 14.90 | 16.60 | 15.75 | 15.32 | 0.00 | 0.00% | 0.34 | 0 | 275 | 3.32 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 47.00 | 15.50 | 17.50 | 16.50 | 16.95 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 48.00 | 16.40 | 18.60 | 17.50 | 16.92 | 0.00 | 0.00% | 0.36 | 0 | 16 | 3.76 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 49.00 | 17.40 | 19.60 | 18.50 | 16.08 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 18.45 | 20.55 | 19.50 | 17.95 | 0.00 | 0.00% | 0.39 | 0 | 38 | 3.94 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 23.45 | 25.55 | 24.50 | 21.65 | 0.00 | 0.00% | 0.45 | 0 | 165 | 4.34 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 28.45 | 30.55 | 29.50 | 27.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 33.45 | 35.55 | 34.50 | 32.60 | 0.00 | 0.00% | 0.53 | 0 | 42 | 4.33 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 38.45 | 40.55 | 39.50 | 37.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 43.45 | 45.55 | 44.50 | 45.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 48.45 | 50.55 | 49.50 | 47.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 53.45 | 55.55 | 54.50 | 51.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 58.45 | 60.55 | 59.50 | 56.32 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 63.45 | 65.55 | 64.50 | % | 0.68 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 100.00 | 68.45 | 70.55 | 69.50 | % | 0.69 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 105.00 | 73.45 | 75.55 | 74.50 | 51.59 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 3:59:57 PM EST |