Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $27.29 as of 7/6/2026 7:54:29 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 | 25.15 | 27.20 | 26.18 | 29.29 | 0.00 | 0.00% | 26.18 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 4:00:10 PM EST |
| 2.00 | 24.25 | 26.10 | 25.18 | % | 12.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 3.00 | 23.15 | 25.20 | 24.18 | 42.65 | 0.00 | 0.00% | 8.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:10 PM EST |
| 4.00 | 22.25 | 24.10 | 23.18 | % | 5.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 5.00 | 21.15 | 23.20 | 22.18 | 30.61 | 0.00 | 0.00% | 4.44 | 0 | 1 | 9.02 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 4:00:10 PM EST |
| 6.00 | 20.25 | 22.10 | 21.18 | % | 3.53 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 7.00 | 19.00 | 21.20 | 20.10 | 28.00 | 0.00 | 0.00% | 2.87 | 0 | 2 | 7.18 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 4:00:10 PM EST |
| 8.00 | 18.25 | 20.15 | 19.20 | % | 2.40 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 9.00 | 17.15 | 19.20 | 18.18 | % | 2.02 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 10.00 | 16.20 | 17.75 | 16.98 | 21.55 | 0.00 | 0.00% | 1.70 | 0 | 135 | 4.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:10 PM EST |
| 11.00 | 15.10 | 17.20 | 16.15 | 34.75 | 0.00 | 0.00% | 1.47 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:10 PM EST |
| 12.00 | 14.65 | 15.55 | 15.10 | 35.28 | 0.00 | 0.00% | 1.26 | 0 | 9 | 3.43 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 4:00:10 PM EST |
| 13.00 | 13.15 | 15.25 | 14.20 | % | 1.09 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 14.00 | 12.65 | 13.55 | 13.10 | 18.45 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:10 PM EST |
| 15.00 | 11.70 | 12.40 | 12.05 | 13.40 | 0.00 | 0.00% | 0.80 | 0 | 108 | 2.22 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:10 PM EST |
| 16.00 | 10.15 | 12.15 | 11.15 | 19.20 | 0.00 | 0.00% | 0.70 | 0 | 8 | 3.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 4:00:10 PM EST |
| 17.00 | 9.70 | 10.40 | 10.05 | 15.29 | 0.00 | 0.00% | 0.59 | 0 | 118 | 1.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/6/2026 4:00:10 PM EST |
| 18.00 | 8.75 | 9.60 | 9.18 | 14.45 | 0.00 | 0.00% | 0.51 | 0 | 63 | 2.02 | 0.99 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:10 PM EST |
| 19.00 | 7.70 | 8.65 | 8.18 | 8.22 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.87 | 0.99 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 20.00 | 6.35 | 8.25 | 7.30 | 7.25 | +0.25 | +3.58% | 0.36 | 17 | 581 | 2.24 | 0.97 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 21.00 | 6.10 | 6.85 | 6.48 | 6.44 | +0.14 | +2.23% | 0.31 | 84 | 419 | 1.66 | 0.95 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 22.00 | 5.15 | 5.55 | 5.35 | 5.20 | 0.00 | 0.00% | 0.24 | 10 | 1,011 | 1.18 | 0.91 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 23.00 | 4.35 | 4.70 | 4.53 | 4.36 | -0.24 | -5.22% | 0.20 | 17 | 413 | 0.92 | 0.86 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 24.00 | 3.60 | 3.85 | 3.73 | 3.69 | +0.08 | +2.22% | 0.16 | 213 | 327 | 0.92 | 0.80 | 0.06 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 25.00 | 2.89 | 3.10 | 3.00 | 2.88 | -0.22 | -7.10% | 0.12 | 214 | 1,263 | 0.92 | 0.73 | 0.08 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 25.50 | 2.59 | 2.75 | 2.67 | 2.51 | -0.20 | -7.38% | 0.10 | 10 | 77 | 0.92 | 0.69 | 0.08 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 26.00 | 2.31 | 2.47 | 2.39 | 2.34 | -0.27 | -10.35% | 0.09 | 137 | 571 | 0.93 | 0.64 | 0.09 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 26.50 | 2.04 | 2.10 | 2.07 | 2.04 | -0.14 | -6.43% | 0.08 | 189 | 115 | 0.91 | 0.60 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 27.00 | 1.77 | 1.85 | 1.81 | 1.81 | -0.19 | -9.50% | 0.07 | 688 | 986 | 0.91 | 0.55 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 27.50 | 1.54 | 1.59 | 1.57 | 1.58 | -0.28 | -15.06% | 0.06 | 2,407 | 435 | 0.90 | 0.50 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 28.00 | 1.32 | 1.42 | 1.37 | 1.35 | -0.24 | -15.10% | 0.05 | 724 | 1,644 | 0.91 | 0.46 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 28.50 | 1.13 | 1.18 | 1.16 | 1.10 | -0.30 | -21.43% | 0.04 | 1,218 | 1,546 | 0.89 | 0.41 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 29.00 | 0.96 | 1.03 | 1.00 | 0.96 | -0.25 | -20.67% | 0.03 | 306 | 2,249 | 0.90 | 0.37 | 0.09 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 29.50 | 0.82 | 0.85 | 0.84 | 0.82 | -0.23 | -21.91% | 0.03 | 655 | 376 | 0.89 | 0.33 | 0.09 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 30.00 | 0.69 | 0.73 | 0.71 | 0.70 | -0.20 | -22.23% | 0.02 | 4,911 | 9,752 | 0.89 | 0.29 | 0.08 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 30.50 | 0.55 | 0.65 | 0.60 | 0.58 | -0.16 | -21.63% | 0.02 | 1,662 | 396 | 0.89 | 0.26 | 0.08 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 31.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.18 | -26.09% | 0.02 | 734 | 3,479 | 0.89 | 0.22 | 0.07 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 31.50 | 0.39 | 0.45 | 0.42 | 0.43 | -0.15 | -25.87% | 0.01 | 99 | 844 | 0.89 | 0.20 | 0.06 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 32.00 | 0.33 | 0.39 | 0.36 | 0.36 | -0.16 | -30.77% | 0.01 | 296 | 3,518 | 0.90 | 0.17 | 0.06 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 32.50 | 0.28 | 0.31 | 0.30 | 0.29 | -0.14 | -32.56% | 0.01 | 324 | 775 | 0.90 | 0.15 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 33.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.13 | -32.50% | 0.01 | 1,510 | 3,976 | 0.92 | 0.13 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 33.50 | 0.21 | 0.24 | 0.23 | 0.24 | -0.09 | -27.28% | 0.01 | 93 | 944 | 0.93 | 0.11 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 34.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.09 | -31.04% | 0.01 | 460 | 1,749 | 0.93 | 0.09 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 34.50 | 0.14 | 0.18 | 0.16 | 0.16 | -0.11 | -40.75% | 0.00 | 550 | 539 | 0.94 | 0.08 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 35.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 5,766 | 48,553 | 0.98 | 0.07 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 35.50 | 0.08 | 0.14 | 0.11 | 0.13 | -0.07 | -35.00% | 0.00 | 40 | 629 | 0.94 | 0.05 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 36.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 184 | 3,852 | 0.98 | 0.05 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 91 | 2,812 | 0.97 | 0.03 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 38.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 40 | 2,407 | 1.06 | 0.02 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 39.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 50 | 6,391 | 1.11 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 773 | 13,352 | 1.12 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 41.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 101 | 1,256 | 1.11 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 42.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 129 | 2,146 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 43.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 2,457 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 44.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 2,452 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 45.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 92 | 8,026 | 1.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 46.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,182 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 4,884 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 48.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 9,441 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,508 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:10 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 172 | 13,428 | 1.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 6,191 | 1.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 18,121 | 1.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 52 | 12,018 | 1.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,064 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 843 | 2.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/6/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,329 | 2.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 380 | 2.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 511 | 2.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 381 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:10 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 10,766 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 776 | 1.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 58 | 2,661 | 1.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 18.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 140 | 4,881 | 1.31 | -0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 19.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 63 | 827 | 1.13 | -0.01 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 20.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.05 | -29.42% | 0.01 | 78 | 15,813 | 1.13 | -0.03 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 21.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 172 | 1,323 | 1.05 | -0.05 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 22.00 | 0.17 | 0.25 | 0.21 | 0.23 | -0.11 | -32.36% | 0.01 | 372 | 2,376 | 0.98 | -0.09 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 23.00 | 0.32 | 0.39 | 0.36 | 0.36 | -0.16 | -30.77% | 0.02 | 160 | 1,818 | 0.97 | -0.14 | 0.05 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 24.00 | 0.51 | 0.59 | 0.55 | 0.53 | -0.17 | -24.29% | 0.02 | 260 | 2,761 | 0.96 | -0.20 | 0.06 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 25.00 | 0.76 | 0.85 | 0.81 | 0.78 | -0.18 | -18.75% | 0.03 | 328 | 7,659 | 0.93 | -0.27 | 0.08 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 25.50 | 0.91 | 1.01 | 0.96 | 1.05 | -0.15 | -12.50% | 0.04 | 120 | 634 | 0.92 | -0.31 | 0.08 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 26.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.30 | -20.69% | 0.04 | 331 | 4,355 | 0.92 | -0.36 | 0.09 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 26.50 | 1.31 | 1.42 | 1.37 | 1.45 | -0.15 | -9.38% | 0.05 | 325 | 983 | 0.91 | -0.40 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 27.00 | 1.54 | 1.60 | 1.57 | 1.61 | -0.17 | -9.56% | 0.06 | 1,358 | 4,370 | 0.89 | -0.45 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 27.50 | 1.80 | 1.86 | 1.83 | 1.89 | -0.24 | -11.27% | 0.07 | 131 | 1,077 | 0.89 | -0.50 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 28.00 | 2.08 | 2.19 | 2.14 | 2.29 | -0.15 | -6.15% | 0.08 | 200 | 2,680 | 0.90 | -0.54 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 28.50 | 2.39 | 2.50 | 2.45 | 2.60 | -0.02 | -0.77% | 0.09 | 441 | 738 | 0.90 | -0.59 | 0.09 | -0.08 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 29.00 | 2.72 | 2.80 | 2.76 | 2.95 | -0.03 | -1.01% | 0.10 | 145 | 5,017 | 0.89 | -0.63 | 0.09 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 29.50 | 3.05 | 3.30 | 3.18 | 3.33 | -0.02 | -0.60% | 0.11 | 20 | 2,174 | 0.92 | -0.67 | 0.09 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 30.00 | 3.40 | 3.65 | 3.53 | 3.65 | -0.07 | -1.89% | 0.12 | 113 | 14,560 | 0.91 | -0.71 | 0.08 | -0.07 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 30.50 | 3.70 | 4.05 | 3.88 | 4.09 | +0.05 | +1.24% | 0.13 | 8 | 453 | 0.88 | -0.74 | 0.08 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 31.00 | 4.15 | 4.50 | 4.33 | 4.29 | -0.48 | -10.07% | 0.14 | 65 | 2,525 | 0.91 | -0.78 | 0.07 | -0.06 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 31.50 | 4.60 | 5.15 | 4.88 | 4.95 | -0.28 | -5.36% | 0.15 | 3 | 1,738 | 1.01 | -0.80 | 0.06 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 32.00 | 4.90 | 5.55 | 5.23 | 5.33 | -0.10 | -1.85% | 0.16 | 191 | 10,490 | 0.91 | -0.83 | 0.06 | -0.05 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 32.50 | 4.75 | 6.45 | 5.60 | 5.75 | +0.70 | +13.87% | 0.17 | 10 | 415 | 1.56 | -0.85 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 33.00 | 5.90 | 6.45 | 6.18 | 6.32 | -0.26 | -3.96% | 0.19 | 92 | 656 | 1.01 | -0.87 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 33.50 | 6.35 | 7.00 | 6.68 | 5.89 | 0.00 | 0.00% | 0.20 | 0 | 372 | 1.03 | -0.89 | 0.04 | -0.04 | 7/1/2026 | 7/6/2026 4:00:10 PM EST |
| 34.00 | 6.75 | 7.55 | 7.15 | 7.25 | +0.09 | +1.26% | 0.21 | 22 | 1,933 | 1.44 | -0.91 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 34.50 | 7.30 | 7.90 | 7.60 | 7.50 | +0.68 | +9.98% | 0.22 | 2 | 173 | 1.34 | -0.92 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 35.00 | 7.80 | 8.90 | 8.35 | 8.10 | -0.09 | -1.10% | 0.24 | 90 | 3,521 | 1.76 | -0.93 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 35.50 | 8.05 | 9.00 | 8.53 | 8.50 | +0.03 | +0.36% | 0.24 | 3 | 142 | 1.52 | -0.95 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 36.00 | 8.70 | 9.35 | 9.03 | 9.12 | +0.69 | +8.19% | 0.25 | 23 | 6,066 | 1.49 | -0.95 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 37.00 | 9.70 | 10.90 | 10.30 | 9.75 | -0.46 | -4.51% | 0.28 | 10 | 918 | 1.97 | -0.97 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 38.00 | 10.45 | 11.30 | 10.88 | 10.99 | -0.05 | -0.46% | 0.29 | 3 | 1,343 | 1.63 | -0.98 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 39.00 | 11.50 | 12.45 | 11.98 | 11.76 | -0.34 | -2.81% | 0.31 | 9 | 455 | 1.80 | -0.99 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 40.00 | 12.40 | 13.30 | 12.85 | 13.15 | +0.15 | +1.16% | 0.32 | 53 | 2,663 | 1.79 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 41.00 | 13.70 | 14.30 | 14.00 | 11.45 | 0.00 | 0.00% | 0.34 | 0 | 464 | 1.81 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:10 PM EST |
| 42.00 | 13.90 | 15.80 | 14.85 | 15.12 | -0.05 | -0.33% | 0.35 | 3 | 542 | 2.41 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 43.00 | 15.65 | 16.35 | 16.00 | 15.75 | -0.35 | -2.18% | 0.37 | 5 | 553 | 2.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 44.00 | 16.40 | 17.25 | 16.83 | 17.03 | +0.64 | +3.91% | 0.38 | 2 | 478 | 2.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 45.00 | 17.35 | 18.30 | 17.83 | 18.09 | -0.01 | -0.06% | 0.40 | 56 | 13,475 | 2.68 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 46.00 | 18.35 | 19.25 | 18.80 | 16.55 | 0.00 | 0.00% | 0.41 | 0 | 98 | 2.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:10 PM EST |
| 47.00 | 19.40 | 20.35 | 19.88 | 20.10 | 0.00 | 0.00% | 0.42 | 0 | 322 | 2.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 48.00 | 20.10 | 21.40 | 20.75 | 21.05 | 0.00 | 0.00% | 0.43 | 0 | 32 | 2.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 49.00 | 21.10 | 22.45 | 21.78 | 22.00 | 0.00 | 0.00% | 0.44 | 0 | 3,067 | 2.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:10 PM EST |
| 50.00 | 21.95 | 23.75 | 22.85 | 22.67 | -0.33 | -1.44% | 0.46 | 21 | 1,605 | 2.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:10 PM EST |
| 55.00 | 26.80 | 28.85 | 27.83 | 19.73 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 4:00:10 PM EST |
| 60.00 | 31.90 | 33.75 | 32.83 | 30.54 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 4:00:10 PM EST |
| 65.00 | 36.80 | 38.85 | 37.83 | 34.28 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:10 PM EST |
| 70.00 | 41.90 | 43.75 | 42.83 | 28.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 4:00:10 PM EST |
| 75.00 | 46.80 | 48.85 | 47.83 | % | 0.64 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:10 PM EST |