Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.69 as of 8/5/2026 3:15:54 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 | 25.10 | 27.90 | 26.50 | 26.85 | 0.00 | 0.00% | 5.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 10.00 | 20.25 | 22.90 | 21.58 | 21.85 | 0.00 | 0.00% | 2.16 | 0 | 8 | 7.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 15.00 | 15.40 | 16.85 | 16.13 | 13.85 | 0.00 | 0.00% | 1.08 | 0 | 45 | 3.53 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 16.00 | 14.30 | 16.00 | 15.15 | 15.00 | -0.70 | -4.46% | 0.95 | 2 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 17.00 | 13.30 | 15.00 | 14.15 | 11.80 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.25 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 17.50 | 12.80 | 14.40 | 13.60 | % | 0.78 | 0 | 0 | 2.98 | 0.99 | 0.00 | -0.01 | 8/5/2026 12:59:01 PM EST | |||
| 18.00 | 12.55 | 13.90 | 13.23 | 12.75 | +1.35 | +11.85% | 0.73 | 2 | 31 | 2.86 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 18.50 | 12.00 | 13.40 | 12.70 | % | 0.69 | 0 | 0 | 2.75 | 0.99 | 0.00 | -0.01 | 8/5/2026 12:59:01 PM EST | |||
| 19.00 | 11.35 | 13.00 | 12.18 | 11.65 | 0.00 | 0.00% | 0.64 | 0 | 31 | 2.76 | 0.99 | 0.00 | -0.02 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 19.50 | 10.85 | 12.55 | 11.70 | % | 0.60 | 0 | 0 | 2.72 | 0.98 | 0.01 | -0.02 | 8/5/2026 12:59:01 PM EST | |||
| 20.00 | 10.35 | 11.60 | 10.98 | 8.65 | 0.00 | 0.00% | 0.55 | 0 | 86 | 1.97 | 0.98 | 0.01 | -0.02 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 20.50 | 9.90 | 11.55 | 10.73 | 11.05 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.49 | 0.97 | 0.01 | -0.03 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 21.00 | 9.45 | 11.10 | 10.28 | 10.91 | 0.00 | 0.00% | 0.49 | 0 | 33 | 2.44 | 0.97 | 0.01 | -0.03 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 21.50 | 8.95 | 10.60 | 9.78 | 8.83 | 0.00 | 0.00% | 0.45 | 0 | 8 | 2.33 | 0.96 | 0.01 | -0.04 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 22.00 | 8.50 | 9.70 | 9.10 | 9.70 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.77 | 0.95 | 0.01 | -0.04 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 22.50 | 8.05 | 9.55 | 8.80 | 7.99 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.08 | 0.94 | 0.02 | -0.05 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 23.00 | 7.90 | 8.80 | 8.35 | 8.27 | -0.67 | -7.50% | 0.36 | 5 | 25 | 1.71 | 0.93 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 23.50 | 7.10 | 8.30 | 7.70 | 6.45 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.62 | 0.92 | 0.02 | -0.06 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 24.00 | 7.30 | 7.85 | 7.58 | 7.65 | -0.10 | -1.29% | 0.32 | 55 | 171 | 1.59 | 0.91 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 24.50 | 6.60 | 7.40 | 7.00 | 6.94 | -0.42 | -5.71% | 0.29 | 6 | 44 | 1.55 | 0.89 | 0.03 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 25.00 | 6.55 | 6.90 | 6.73 | 6.75 | -0.23 | -3.30% | 0.27 | 63 | 562 | 1.30 | 0.88 | 0.03 | -0.08 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 25.50 | 6.10 | 6.55 | 6.33 | 5.84 | +0.43 | +7.95% | 0.25 | 1 | 323 | 1.32 | 0.86 | 0.03 | -0.08 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 26.00 | 5.65 | 6.10 | 5.88 | 5.62 | -0.67 | -10.66% | 0.23 | 6 | 349 | 1.25 | 0.84 | 0.04 | -0.09 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 26.50 | 5.30 | 5.70 | 5.50 | 4.93 | -1.07 | -17.84% | 0.21 | 353 | 50 | 1.32 | 0.82 | 0.04 | -0.10 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 27.00 | 5.00 | 5.35 | 5.18 | 5.10 | -0.41 | -7.45% | 0.19 | 15 | 1,019 | 1.24 | 0.80 | 0.04 | -0.10 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 27.50 | 4.65 | 4.90 | 4.78 | 4.75 | -0.45 | -8.66% | 0.17 | 15 | 541 | 1.32 | 0.77 | 0.05 | -0.11 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 28.00 | 4.35 | 4.55 | 4.45 | 4.45 | -0.25 | -5.32% | 0.16 | 355 | 1,473 | 1.32 | 0.74 | 0.05 | -0.12 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 28.50 | 4.00 | 4.20 | 4.10 | 4.15 | -0.35 | -7.78% | 0.14 | 124 | 664 | 1.30 | 0.71 | 0.05 | -0.12 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 29.00 | 3.70 | 3.90 | 3.80 | 3.75 | -0.20 | -5.07% | 0.13 | 52 | 1,374 | 1.31 | 0.69 | 0.06 | -0.13 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 29.50 | 3.45 | 3.60 | 3.53 | 3.55 | -0.31 | -8.04% | 0.12 | 63 | 445 | 1.32 | 0.65 | 0.06 | -0.13 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 30.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.45 | -12.17% | 0.11 | 850 | 2,684 | 1.32 | 0.62 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 30.50 | 2.92 | 3.05 | 2.99 | 2.96 | -0.54 | -15.43% | 0.10 | 131 | 441 | 1.30 | 0.59 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 31.00 | 2.68 | 2.78 | 2.73 | 2.74 | -0.36 | -11.62% | 0.09 | 798 | 2,079 | 1.31 | 0.56 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 31.50 | 2.46 | 2.56 | 2.51 | 2.50 | -0.35 | -12.29% | 0.08 | 314 | 415 | 1.32 | 0.53 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 32.00 | 2.26 | 2.35 | 2.31 | 2.31 | -0.35 | -13.16% | 0.07 | 567 | 1,500 | 1.32 | 0.50 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 32.50 | 2.05 | 2.16 | 2.11 | 2.11 | -0.30 | -12.45% | 0.06 | 727 | 356 | 1.32 | 0.47 | 0.06 | -0.15 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 33.00 | 1.86 | 1.98 | 1.92 | 1.92 | -0.37 | -16.16% | 0.06 | 979 | 1,911 | 1.33 | 0.44 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 33.50 | 1.70 | 1.82 | 1.76 | 1.72 | -0.33 | -16.10% | 0.05 | 71 | 344 | 1.33 | 0.42 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 34.00 | 1.59 | 1.66 | 1.63 | 1.62 | -0.17 | -9.50% | 0.05 | 107 | 762 | 1.33 | 0.39 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 34.50 | 1.44 | 1.51 | 1.48 | 1.46 | -0.22 | -13.10% | 0.04 | 79 | 285 | 1.35 | 0.37 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 35.00 | 1.32 | 1.38 | 1.35 | 1.36 | -0.25 | -15.53% | 0.04 | 1,411 | 3,502 | 1.35 | 0.34 | 0.05 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 35.50 | 1.21 | 1.26 | 1.24 | 1.23 | -0.14 | -10.22% | 0.03 | 21 | 208 | 1.36 | 0.32 | 0.05 | -0.13 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 36.00 | 1.09 | 1.18 | 1.14 | 1.11 | -0.21 | -15.91% | 0.03 | 155 | 1,188 | 1.36 | 0.30 | 0.05 | -0.13 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 36.50 | 0.99 | 1.06 | 1.03 | 1.04 | % | 0.03 | 79 | 0 | 1.37 | 0.28 | 0.05 | -0.13 | 8/5/2026 | 8/5/2026 12:59:01 PM EST | |
| 37.00 | 0.87 | 0.98 | 0.93 | 0.93 | -0.17 | -15.46% | 0.03 | 53 | 630 | 1.36 | 0.26 | 0.05 | -0.12 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 37.50 | 0.82 | 0.88 | 0.85 | 0.76 | % | 0.02 | 18 | 0 | 1.37 | 0.24 | 0.05 | -0.12 | 8/5/2026 | 8/5/2026 12:59:01 PM EST | |
| 38.00 | 0.73 | 0.81 | 0.77 | 0.78 | -0.18 | -18.75% | 0.02 | 87 | 1,020 | 1.39 | 0.22 | 0.04 | -0.11 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 38.50 | 0.65 | 0.75 | 0.70 | 0.69 | % | 0.02 | 14 | 0 | 1.38 | 0.20 | 0.04 | -0.11 | 8/5/2026 | 8/5/2026 12:59:01 PM EST | |
| 39.00 | 0.63 | 0.69 | 0.66 | 0.65 | -0.14 | -17.73% | 0.02 | 116 | 375 | 1.40 | 0.19 | 0.04 | -0.10 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 39.50 | 0.54 | 0.62 | 0.58 | 0.60 | % | 0.01 | 22 | 0 | 1.38 | 0.18 | 0.04 | -0.10 | 8/5/2026 | 8/5/2026 12:59:01 PM EST | |
| 40.00 | 0.53 | 0.55 | 0.54 | 0.54 | -0.11 | -16.93% | 0.01 | 6,562 | 4,913 | 1.42 | 0.16 | 0.04 | -0.09 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 41.00 | 0.42 | 0.48 | 0.45 | 0.46 | -0.09 | -16.37% | 0.01 | 80 | 169 | 1.42 | 0.14 | 0.03 | -0.09 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 42.00 | 0.33 | 0.40 | 0.37 | 0.36 | -0.10 | -21.74% | 0.01 | 50 | 431 | 1.42 | 0.12 | 0.03 | -0.08 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 43.00 | 0.26 | 0.34 | 0.30 | 0.32 | -0.06 | -15.79% | 0.01 | 102 | 143 | 1.45 | 0.10 | 0.02 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 44.00 | 0.24 | 0.29 | 0.27 | 0.25 | -0.08 | -24.25% | 0.01 | 15 | 181 | 1.46 | 0.08 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 45.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.06 | -21.43% | 0.01 | 126 | 2,010 | 1.47 | 0.07 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 46.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.06 | -24.00% | 0.00 | 83 | 108 | 1.50 | 0.06 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 47.00 | 0.15 | 0.17 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.50 | 0.05 | 0.01 | -0.04 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 48.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.08 | -38.10% | 0.00 | 2 | 128 | 1.45 | 0.04 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 49.00 | 0.10 | 0.12 | 0.11 | 0.15 | -0.01 | -6.25% | 0.00 | 10 | 16 | 1.54 | 0.04 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 50.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 4,470 | 4,263 | 1.53 | 0.03 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 385 | 1.52 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 112 | 179 | 1.61 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:01 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:01 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 104 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 308 | 1.94 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/5/2026 12:59:01 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 313 | 1.61 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 503 | 511 | 1.62 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 19.50 | 0.01 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.54 | -0.02 | 0.01 | -0.02 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 96 | 1,012 | 1.55 | -0.02 | 0.01 | -0.02 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 20.50 | 0.05 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.57 | -0.03 | 0.01 | -0.03 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 21.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 12 | 490 | 1.45 | -0.03 | 0.01 | -0.03 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 21.50 | 0.08 | 0.20 | 0.14 | 0.12 | -0.09 | -42.86% | 0.01 | 14 | 5 | 1.47 | -0.04 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 22.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 213 | 651 | 1.43 | -0.05 | 0.01 | -0.04 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 22.50 | 0.16 | 0.20 | 0.18 | 0.23 | +0.03 | +15.00% | 0.01 | 12 | 132 | 1.44 | -0.06 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 23.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.03 | -13.64% | 0.01 | 84 | 1,500 | 1.38 | -0.07 | 0.02 | -0.05 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 23.50 | 0.23 | 0.26 | 0.25 | 0.25 | -0.04 | -13.80% | 0.01 | 6 | 386 | 1.36 | -0.08 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 24.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.04 | -12.50% | 0.01 | 164 | 742 | 1.34 | -0.09 | 0.02 | -0.06 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 24.50 | 0.32 | 0.37 | 0.35 | 0.35 | -0.02 | -5.41% | 0.01 | 13 | 92 | 1.35 | -0.11 | 0.03 | -0.07 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 25.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.01 | -2.39% | 0.02 | 244 | 1,061 | 1.32 | -0.12 | 0.03 | -0.08 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 25.50 | 0.46 | 0.55 | 0.51 | 0.54 | +0.02 | +3.85% | 0.02 | 30 | 174 | 1.33 | -0.14 | 0.03 | -0.08 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 26.00 | 0.56 | 0.61 | 0.59 | 0.61 | -0.01 | -1.62% | 0.02 | 312 | 488 | 1.32 | -0.16 | 0.04 | -0.09 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 26.50 | 0.66 | 0.75 | 0.71 | 0.74 | +0.03 | +4.23% | 0.03 | 42 | 248 | 1.31 | -0.18 | 0.04 | -0.10 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 27.00 | 0.79 | 0.84 | 0.82 | 0.80 | -0.03 | -3.62% | 0.03 | 220 | 1,200 | 1.30 | -0.20 | 0.04 | -0.10 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 27.50 | 0.92 | 1.00 | 0.96 | 0.95 | -0.01 | -1.05% | 0.03 | 132 | 204 | 1.31 | -0.23 | 0.05 | -0.11 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 28.00 | 1.09 | 1.15 | 1.12 | 1.10 | -0.03 | -2.66% | 0.04 | 183 | 564 | 1.29 | -0.26 | 0.05 | -0.12 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 28.50 | 1.25 | 1.33 | 1.29 | 1.29 | +0.02 | +1.58% | 0.05 | 94 | 190 | 1.30 | -0.29 | 0.05 | -0.12 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 29.00 | 1.44 | 1.51 | 1.48 | 1.48 | +0.04 | +2.78% | 0.05 | 177 | 324 | 1.30 | -0.31 | 0.06 | -0.13 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 29.50 | 1.64 | 1.73 | 1.69 | 1.74 | +0.10 | +6.10% | 0.06 | 56 | 74 | 1.30 | -0.35 | 0.06 | -0.13 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 30.00 | 1.86 | 1.94 | 1.90 | 1.91 | +0.04 | +2.14% | 0.06 | 300 | 754 | 1.30 | -0.38 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 30.50 | 2.09 | 2.18 | 2.14 | 2.15 | +0.05 | +2.39% | 0.07 | 103 | 32 | 1.31 | -0.41 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 31.00 | 2.35 | 2.45 | 2.40 | 2.41 | -0.02 | -0.83% | 0.08 | 72 | 419 | 1.30 | -0.44 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 31.50 | 2.62 | 2.74 | 2.68 | 2.69 | +0.06 | +2.29% | 0.09 | 242 | 187 | 1.31 | -0.47 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 32.00 | 2.91 | 3.05 | 2.98 | 3.00 | +0.12 | +4.17% | 0.09 | 113 | 439 | 1.32 | -0.50 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 32.50 | 3.20 | 3.35 | 3.28 | 3.45 | 0.00 | 0.00% | 0.10 | 2 | 10 | 1.32 | -0.53 | 0.06 | -0.15 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 33.00 | 3.50 | 3.70 | 3.60 | 3.76 | +0.30 | +8.68% | 0.11 | 150 | 192 | 1.33 | -0.56 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 33.50 | 3.85 | 4.00 | 3.93 | 4.15 | -1.72 | -29.31% | 0.12 | 4 | 7 | 1.33 | -0.58 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 34.00 | 4.15 | 4.30 | 4.23 | 4.50 | -1.10 | -19.65% | 0.12 | 5 | 58 | 1.32 | -0.61 | 0.06 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 34.50 | 4.50 | 4.80 | 4.65 | 6.64 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.35 | -0.63 | 0.06 | -0.14 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 35.00 | 4.90 | 5.05 | 4.98 | 5.50 | +0.35 | +6.80% | 0.14 | 10 | 440 | 1.33 | -0.66 | 0.05 | -0.14 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 35.50 | 5.25 | 5.55 | 5.40 | 5.23 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.35 | -0.68 | 0.05 | -0.13 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 36.00 | 5.65 | 6.10 | 5.88 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.41 | -0.70 | 0.05 | -0.13 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 36.50 | 6.05 | 6.20 | 6.13 | % | 0.17 | 0 | 0 | 1.34 | -0.72 | 0.05 | -0.13 | 8/5/2026 12:59:01 PM EST | |||
| 37.00 | 6.45 | 6.95 | 6.70 | 6.38 | -0.17 | -2.60% | 0.18 | 1 | 55 | 1.43 | -0.74 | 0.05 | -0.12 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 37.50 | 6.85 | 7.40 | 7.13 | % | 0.19 | 0 | 0 | 1.44 | -0.76 | 0.05 | -0.12 | 8/5/2026 12:59:01 PM EST | |||
| 38.00 | 7.30 | 7.80 | 7.55 | 8.95 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.45 | -0.78 | 0.04 | -0.11 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 38.50 | 7.70 | 8.25 | 7.98 | % | 0.21 | 0 | 0 | 1.45 | -0.80 | 0.04 | -0.11 | 8/5/2026 12:59:01 PM EST | |||
| 39.00 | 8.15 | 8.75 | 8.45 | 10.62 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.48 | -0.81 | 0.04 | -0.10 | 8/3/2026 | 8/5/2026 12:59:01 PM EST |
| 39.50 | 8.20 | 9.85 | 9.03 | % | 0.23 | 0 | 0 | 1.43 | -0.82 | 0.04 | -0.10 | 8/5/2026 12:59:01 PM EST | |||
| 40.00 | 9.05 | 9.65 | 9.35 | 9.42 | +0.46 | +5.14% | 0.23 | 1 | 77 | 1.50 | -0.84 | 0.04 | -0.09 | 8/5/2026 | 8/5/2026 12:59:01 PM EST |
| 41.00 | 9.75 | 11.00 | 10.38 | 12.98 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.52 | -0.86 | 0.03 | -0.09 | 7/28/2026 | 8/5/2026 12:59:01 PM EST |
| 42.00 | 10.85 | 11.80 | 11.33 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.62 | -0.88 | 0.03 | -0.08 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 43.00 | 11.35 | 13.15 | 12.25 | 12.18 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.37 | -0.90 | 0.02 | -0.07 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 44.00 | 12.30 | 14.10 | 13.20 | 12.85 | 0.00 | 0.00% | 0.30 | 0 | 40 | 2.43 | -0.92 | 0.02 | -0.06 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 45.00 | 13.35 | 14.95 | 14.15 | 17.10 | 0.00 | 0.00% | 0.31 | 0 | 13 | 2.42 | -0.93 | 0.02 | -0.05 | 7/31/2026 | 8/5/2026 12:59:01 PM EST |
| 46.00 | 14.25 | 15.95 | 15.10 | % | 0.33 | 0 | 0 | 2.50 | -0.94 | 0.02 | -0.05 | 8/5/2026 12:59:01 PM EST | |||
| 47.00 | 15.50 | 16.80 | 16.15 | 15.58 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.48 | -0.95 | 0.01 | -0.04 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |
| 48.00 | 16.40 | 17.75 | 17.08 | % | 0.36 | 0 | 0 | 2.52 | -0.96 | 0.01 | -0.04 | 8/5/2026 12:59:01 PM EST | |||
| 49.00 | 17.20 | 18.85 | 18.03 | % | 0.37 | 0 | 0 | 2.67 | -0.96 | 0.01 | -0.03 | 8/5/2026 12:59:01 PM EST | |||
| 50.00 | 18.25 | 19.85 | 19.05 | 22.14 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.75 | -0.97 | 0.01 | -0.03 | 7/31/2026 | 8/5/2026 12:59:01 PM EST |
| 55.00 | 23.45 | 24.55 | 24.00 | % | 0.44 | 0 | 0 | 2.84 | -0.99 | 0.00 | -0.01 | 8/5/2026 12:59:01 PM EST | |||
| 60.00 | 28.20 | 29.75 | 28.98 | 30.73 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.29 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 12:59:01 PM EST |