Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $25.50 as of 7/22/2026 3:34:13 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 | 24.25 | 27.75 | 26.00 | 25.75 | +5.15 | +25.00% | 5.20 | 9 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 10.00 | 20.05 | 22.60 | 21.33 | 19.87 | +4.32 | +27.79% | 2.13 | 4 | 76 | 6.16 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 15.00 | 15.20 | 17.70 | 16.45 | 16.00 | +6.60 | +70.22% | 1.10 | 3 | 4 | 4.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 16.00 | 14.20 | 16.60 | 15.40 | 15.00 | % | 0.96 | 2 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 PM EST | |
| 17.00 | 12.75 | 15.15 | 13.95 | 7.60 | 0.00 | 0.00% | 0.82 | 0 | 61 | 3.65 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 2:59:20 PM EST |
| 18.00 | 12.25 | 14.75 | 13.50 | 9.30 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.39 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 7/22/2026 2:59:20 PM EST |
| 19.00 | 11.25 | 13.65 | 12.45 | 12.05 | +2.83 | +30.70% | 0.66 | 2 | 26 | 3.18 | 0.98 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 20.00 | 10.30 | 11.95 | 11.13 | 11.38 | +6.07 | +114.32% | 0.56 | 32 | 123 | 2.18 | 0.98 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 20.50 | 9.75 | 12.35 | 11.05 | 5.55 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.87 | 0.97 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 2:59:20 PM EST |
| 21.00 | 9.15 | 11.75 | 10.45 | 10.82 | +5.55 | +105.32% | 0.50 | 10 | 19 | 2.14 | 0.96 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 21.50 | 8.85 | 11.35 | 10.10 | 3.97 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.18 | 0.96 | 0.01 | -0.03 | 7/20/2026 | 7/22/2026 2:59:20 PM EST |
| 22.00 | 8.40 | 10.10 | 9.25 | 9.85 | +5.50 | +126.44% | 0.42 | 45 | 148 | 1.99 | 0.95 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 22.50 | 7.10 | 9.80 | 8.45 | 5.50 | +1.40 | +34.15% | 0.38 | 1 | 18 | 2.03 | 0.94 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 23.00 | 7.45 | 9.10 | 8.28 | 9.50 | +5.81 | +157.46% | 0.36 | 6 | 52 | 2.09 | 0.93 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 23.50 | 6.80 | 9.05 | 7.93 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.57 | 0.91 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 2:59:20 PM EST |
| 24.00 | 6.80 | 7.20 | 7.00 | 7.00 | +3.85 | +122.23% | 0.29 | 140 | 348 | 0.90 | 0.90 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 24.50 | 6.15 | 6.85 | 6.50 | 8.15 | +5.39 | +195.29% | 0.27 | 4 | 143 | 1.11 | 0.89 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 25.00 | 5.85 | 6.35 | 6.10 | 6.10 | +3.42 | +127.62% | 0.24 | 865 | 944 | 1.00 | 0.87 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 25.50 | 5.60 | 5.90 | 5.75 | 5.67 | +3.21 | +130.49% | 0.23 | 25 | 129 | 1.00 | 0.85 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 26.00 | 5.05 | 5.70 | 5.38 | 5.45 | +3.22 | +144.40% | 0.21 | 103 | 404 | 1.00 | 0.83 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 26.50 | 4.75 | 5.15 | 4.95 | 5.10 | +3.10 | +155.00% | 0.19 | 61 | 67 | 1.02 | 0.81 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 27.00 | 4.35 | 4.75 | 4.55 | 4.47 | +2.62 | +141.63% | 0.17 | 264 | 786 | 0.94 | 0.78 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 27.50 | 4.05 | 4.40 | 4.23 | 4.20 | +2.59 | +160.87% | 0.15 | 146 | 307 | 0.98 | 0.75 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 28.00 | 3.80 | 4.10 | 3.95 | 4.10 | +2.60 | +173.34% | 0.14 | 687 | 1,644 | 0.94 | 0.73 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 28.50 | 3.50 | 3.75 | 3.63 | 3.60 | +2.30 | +176.93% | 0.13 | 328 | 218 | 0.95 | 0.70 | 0.06 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 29.00 | 3.15 | 3.50 | 3.33 | 3.42 | +2.20 | +180.33% | 0.11 | 760 | 480 | 0.95 | 0.67 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 29.50 | 2.95 | 3.15 | 3.05 | 3.06 | +1.96 | +178.19% | 0.10 | 846 | 281 | 0.95 | 0.64 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 30.00 | 2.69 | 2.82 | 2.76 | 2.78 | +1.77 | +175.25% | 0.09 | 2,468 | 2,501 | 0.96 | 0.60 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 30.50 | 2.38 | 2.68 | 2.53 | 2.50 | +1.73 | +224.68% | 0.08 | 554 | 262 | 0.96 | 0.57 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 31.00 | 2.21 | 2.37 | 2.29 | 2.31 | +1.51 | +188.75% | 0.07 | 1,767 | 243 | 0.95 | 0.54 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 31.50 | 2.00 | 2.23 | 2.12 | 2.00 | +1.31 | +189.86% | 0.07 | 802 | 121 | 0.95 | 0.51 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 32.00 | 1.75 | 2.04 | 1.90 | 1.95 | +1.35 | +225.00% | 0.06 | 8,301 | 1,446 | 0.97 | 0.48 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 32.50 | 1.70 | 1.87 | 1.79 | 1.78 | +1.19 | +201.70% | 0.06 | 744 | 120 | 0.97 | 0.45 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 33.00 | 1.42 | 1.67 | 1.55 | 1.79 | +1.27 | +244.24% | 0.05 | 1,125 | 719 | 0.97 | 0.42 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 33.50 | 1.19 | 1.52 | 1.36 | 1.37 | +0.92 | +204.45% | 0.04 | 634 | 301 | 0.98 | 0.39 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 34.00 | 1.18 | 1.41 | 1.30 | 1.27 | +0.84 | +195.35% | 0.04 | 372 | 207 | 0.98 | 0.37 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 34.50 | 1.01 | 1.29 | 1.15 | 1.19 | +0.79 | +197.50% | 0.03 | 311 | 394 | 0.98 | 0.34 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 35.00 | 1.00 | 1.11 | 1.06 | 1.05 | +0.69 | +191.67% | 0.03 | 2,658 | 1,467 | 0.98 | 0.32 | 0.06 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 35.50 | 0.85 | 1.06 | 0.96 | 0.90 | +0.58 | +181.25% | 0.03 | 219 | 1,235 | 0.98 | 0.29 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 36.00 | 0.76 | 0.97 | 0.87 | 0.84 | +0.56 | +200.00% | 0.02 | 2,106 | 1,990 | 0.98 | 0.27 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 36.50 | 0.68 | 0.96 | 0.82 | 0.85 | +0.58 | +214.82% | 0.02 | 190 | 101 | 0.99 | 0.25 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 37.00 | 0.61 | 0.90 | 0.76 | 0.70 | +0.45 | +180.00% | 0.02 | 448 | 92 | 1.00 | 0.23 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 38.00 | 0.51 | 0.65 | 0.58 | 0.60 | +0.36 | +150.00% | 0.02 | 371 | 188 | 1.02 | 0.20 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 39.00 | 0.38 | 0.57 | 0.48 | 0.53 | +0.41 | +341.67% | 0.01 | 273 | 60 | 1.00 | 0.17 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 40.00 | 0.28 | 0.46 | 0.37 | 0.40 | +0.25 | +166.67% | 0.01 | 2,817 | 1,222 | 1.01 | 0.15 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 41.00 | 0.28 | 0.43 | 0.36 | 0.35 | +0.25 | +250.00% | 0.01 | 138 | 144 | 1.06 | 0.12 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 42.00 | 0.24 | 0.33 | 0.29 | 0.35 | +0.26 | +288.89% | 0.01 | 453 | 103 | 1.08 | 0.11 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 43.00 | 0.20 | 0.37 | 0.29 | 0.26 | +0.17 | +188.89% | 0.01 | 106 | 67 | 1.07 | 0.09 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 44.00 | 0.18 | 0.23 | 0.21 | 0.20 | +0.13 | +185.72% | 0.00 | 199 | 85 | 1.11 | 0.08 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 45.00 | 0.13 | 0.20 | 0.17 | 0.18 | +0.08 | +80.00% | 0.00 | 1,262 | 378 | 1.10 | 0.07 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 50.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 480 | 678 | 1.19 | 0.03 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 167 | 46 | 1.31 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 49 | 1.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 2:59:20 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 2:59:20 PM EST |
| 15.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 17 | 96 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.09 | % | 0.07 | 6 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 PM EST | |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 682 | 1.62 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 2:59:20 PM EST |
| 18.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.18 | -69.24% | 0.01 | 513 | 448 | 1.40 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.28 | -75.68% | 0.00 | 31 | 105 | 1.13 | -0.02 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.40 | -76.93% | 0.01 | 303 | 1,146 | 1.17 | -0.02 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 20.50 | 0.01 | 0.20 | 0.11 | 0.13 | -0.48 | -78.69% | 0.01 | 246 | 229 | 1.10 | -0.03 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.58 | -81.69% | 0.01 | 94 | 234 | 1.13 | -0.04 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 21.50 | 0.15 | 0.24 | 0.20 | 0.18 | -0.68 | -79.07% | 0.01 | 17 | 18 | 1.11 | -0.04 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 22.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.76 | -79.17% | 0.01 | 163 | 632 | 1.10 | -0.05 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 22.50 | 0.17 | 0.24 | 0.21 | 0.20 | -0.92 | -82.15% | 0.01 | 222 | 206 | 1.07 | -0.06 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 23.00 | 0.22 | 0.32 | 0.27 | 0.26 | -1.13 | -81.30% | 0.01 | 412 | 507 | 1.08 | -0.07 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 23.50 | 0.24 | 0.39 | 0.32 | 0.33 | -1.19 | -78.29% | 0.01 | 10 | 8 | 1.02 | -0.09 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 24.00 | 0.30 | 0.43 | 0.37 | 0.36 | -1.40 | -79.55% | 0.02 | 384 | 460 | 1.05 | -0.10 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 24.50 | 0.37 | 0.51 | 0.44 | 0.47 | -1.58 | -77.08% | 0.02 | 107 | 131 | 1.00 | -0.11 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.55 | -1.65 | -75.00% | 0.02 | 1,589 | 639 | 1.00 | -0.13 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 25.50 | 0.47 | 0.70 | 0.59 | 0.59 | -1.96 | -76.87% | 0.02 | 461 | 76 | 1.01 | -0.15 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 26.00 | 0.62 | 0.80 | 0.71 | 0.72 | -1.98 | -73.34% | 0.03 | 272 | 426 | 0.99 | -0.17 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 26.50 | 0.75 | 0.93 | 0.84 | 0.83 | -2.33 | -73.74% | 0.03 | 58 | 1 | 1.01 | -0.19 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 27.00 | 0.88 | 1.05 | 0.97 | 0.96 | -2.26 | -70.19% | 0.04 | 399 | 601 | 1.00 | -0.22 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 27.50 | 1.01 | 1.24 | 1.13 | 1.11 | -2.59 | -70.00% | 0.04 | 625 | 664 | 0.99 | -0.25 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 28.00 | 1.19 | 1.50 | 1.35 | 1.30 | -2.77 | -68.06% | 0.05 | 604 | 537 | 0.98 | -0.27 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 28.50 | 1.43 | 1.63 | 1.53 | 1.42 | -3.10 | -68.59% | 0.05 | 540 | 108 | 0.98 | -0.30 | 0.06 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 29.00 | 1.58 | 1.81 | 1.70 | 1.65 | -3.17 | -65.77% | 0.06 | 261 | 525 | 0.97 | -0.33 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 29.50 | 1.80 | 2.03 | 1.92 | 1.75 | -3.43 | -66.22% | 0.07 | 293 | 102 | 0.99 | -0.36 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 30.00 | 2.05 | 2.21 | 2.13 | 2.14 | -3.56 | -62.46% | 0.07 | 1,349 | 263 | 1.00 | -0.40 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 30.50 | 2.36 | 2.55 | 2.46 | 2.18 | -4.95 | -69.43% | 0.08 | 128 | 48 | 1.02 | -0.43 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 31.00 | 2.58 | 2.75 | 2.67 | 2.70 | -3.52 | -56.60% | 0.09 | 151 | 91 | 0.97 | -0.46 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 31.50 | 2.86 | 3.10 | 2.98 | 2.93 | -4.92 | -62.68% | 0.09 | 110 | 94 | 0.98 | -0.49 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 32.00 | 3.15 | 3.40 | 3.28 | 3.31 | -4.70 | -58.68% | 0.10 | 85 | 140 | 1.00 | -0.52 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 32.50 | 3.40 | 3.75 | 3.58 | 3.70 | -5.22 | -58.52% | 0.11 | 40 | 31 | 0.97 | -0.55 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 33.00 | 3.75 | 4.10 | 3.93 | 3.35 | -4.88 | -59.30% | 0.12 | 4 | 203 | 1.00 | -0.58 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 33.50 | 4.00 | 4.45 | 4.23 | 4.05 | -5.22 | -56.32% | 0.13 | 412 | 20 | 0.97 | -0.61 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 34.00 | 4.50 | 4.85 | 4.68 | 4.25 | -4.84 | -53.25% | 0.14 | 13 | 27 | 1.02 | -0.63 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 34.50 | 4.75 | 5.35 | 5.05 | 5.14 | -4.91 | -48.86% | 0.15 | 1 | 3 | 1.02 | -0.66 | 0.06 | -0.08 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 35.00 | 5.25 | 5.65 | 5.45 | 5.30 | -5.95 | -52.89% | 0.16 | 61 | 49 | 0.98 | -0.68 | 0.06 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 35.50 | 5.70 | 6.15 | 5.93 | 8.57 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.04 | -0.71 | 0.05 | -0.07 | 7/14/2026 | 7/22/2026 2:59:20 PM EST |
| 36.00 | 5.95 | 6.50 | 6.23 | 5.55 | -6.23 | -52.89% | 0.17 | 3 | 59 | 1.02 | -0.73 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 36.50 | 6.35 | 6.95 | 6.65 | 6.10 | -3.90 | -39.00% | 0.18 | 2 | 4 | 0.99 | -0.75 | 0.05 | -0.07 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 37.00 | 6.75 | 7.35 | 7.05 | 6.20 | -6.49 | -51.15% | 0.19 | 23 | 103 | 0.98 | -0.77 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 38.00 | 7.30 | 8.70 | 8.00 | 7.25 | -5.80 | -44.45% | 0.21 | 2 | 8 | 1.02 | -0.80 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 39.00 | 7.80 | 10.45 | 9.13 | 8.09 | -6.81 | -45.71% | 0.23 | 1 | 3 | 1.73 | -0.83 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 40.00 | 9.00 | 11.35 | 10.18 | 15.75 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.76 | -0.85 | 0.03 | -0.05 | 7/20/2026 | 7/22/2026 2:59:20 PM EST |
| 41.00 | 9.05 | 12.30 | 10.68 | 12.92 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.84 | -0.88 | 0.03 | -0.04 | 7/9/2026 | 7/22/2026 2:59:20 PM EST |
| 42.00 | 10.35 | 13.25 | 11.80 | 12.14 | -5.70 | -31.96% | 0.28 | 1 | 8 | 1.58 | -0.89 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 43.00 | 11.35 | 14.20 | 12.78 | 12.99 | -1.17 | -8.27% | 0.30 | 1 | 1 | 1.97 | -0.91 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 44.00 | 12.35 | 15.20 | 13.78 | % | 0.31 | 0 | 0 | 2.02 | -0.92 | 0.02 | -0.03 | 7/22/2026 2:59:20 PM EST | |||
| 45.00 | 13.30 | 15.80 | 14.55 | 13.40 | -3.90 | -22.55% | 0.32 | 17 | 30 | 1.97 | -0.93 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 50.00 | 18.20 | 20.65 | 19.43 | 19.50 | -5.91 | -23.26% | 0.39 | 5 | 35 | 2.33 | -0.97 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |
| 55.00 | 23.20 | 26.05 | 24.63 | % | 0.45 | 0 | 0 | 2.59 | -0.99 | 0.00 | -0.01 | 7/22/2026 2:59:20 PM EST | |||
| 60.00 | 28.05 | 31.05 | 29.55 | % | 0.49 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:20 PM EST | |||
| 65.00 | 32.60 | 36.05 | 34.33 | 33.63 | % | 0.53 | 1 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:20 PM EST |