Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $39.16 as of 8/14/2026 3:44:19 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 | 38.50 | 38.95 | 38.73 | 40.66 | 0.00 | 0.00% | 38.73 | 0 | 173 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 2.00 | 36.65 | 38.40 | 37.53 | 29.65 | 0.00 | 0.00% | 18.77 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 3.00 | 35.55 | 37.45 | 36.50 | % | 12.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 4.00 | 34.65 | 36.40 | 35.53 | % | 8.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 5.00 | 33.55 | 35.45 | 34.50 | 26.28 | 0.00 | 0.00% | 6.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 6.00 | 32.65 | 34.40 | 33.53 | 25.78 | 0.00 | 0.00% | 5.59 | 0 | 2 | 9.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 4:00:07 PM EST |
| 7.00 | 31.55 | 33.45 | 32.50 | 21.95 | 0.00 | 0.00% | 4.64 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:07 PM EST |
| 8.00 | 30.65 | 32.40 | 31.53 | % | 3.94 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 9.00 | 29.55 | 31.45 | 30.50 | 15.45 | 0.00 | 0.00% | 3.39 | 0 | 3 | 7.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 8/14/2026 4:00:07 PM EST |
| 10.00 | 28.65 | 30.40 | 29.53 | 27.95 | 0.00 | 0.00% | 2.95 | 0 | 104 | 7.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 11.00 | 27.55 | 29.45 | 28.50 | 16.20 | 0.00 | 0.00% | 2.59 | 0 | 11 | 6.75 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 12.00 | 26.65 | 28.40 | 27.53 | 16.60 | 0.00 | 0.00% | 2.29 | 0 | 7 | 6.21 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 13.00 | 25.55 | 28.30 | 26.93 | 26.77 | 0.00 | 0.00% | 2.07 | 0 | 4 | 7.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 14.00 | 24.65 | 26.40 | 25.53 | 14.60 | 0.00 | 0.00% | 1.82 | 0 | 21 | 5.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 15.00 | 24.10 | 25.60 | 24.85 | 13.85 | 0.00 | 0.00% | 1.66 | 0 | 281 | 5.52 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 16.00 | 23.00 | 24.40 | 23.70 | 21.54 | 0.00 | 0.00% | 1.48 | 0 | 107 | 4.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 17.00 | 21.55 | 24.30 | 22.93 | 14.45 | 0.00 | 0.00% | 1.35 | 0 | 18 | 5.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:07 PM EST |
| 18.00 | 21.00 | 22.55 | 21.78 | 19.54 | 0.00 | 0.00% | 1.21 | 0 | 104 | 4.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 19.00 | 19.85 | 21.60 | 20.73 | 20.79 | 0.00 | 0.00% | 1.09 | 0 | 149 | 4.34 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 20.00 | 18.90 | 20.35 | 19.63 | 20.01 | +0.01 | +0.05% | 0.98 | 52 | 397 | 3.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 20.50 | 18.30 | 20.50 | 19.40 | 15.32 | 0.00 | 0.00% | 0.95 | 0 | 5 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 21.00 | 18.05 | 20.00 | 19.03 | 18.23 | -0.72 | -3.80% | 0.91 | 1 | 304 | 4.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 21.50 | 17.35 | 19.50 | 18.43 | 7.40 | 0.00 | 0.00% | 0.86 | 0 | 35 | 4.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 22.00 | 16.90 | 18.50 | 17.70 | 17.64 | -0.33 | -1.84% | 0.80 | 12 | 519 | 3.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 22.50 | 16.50 | 18.10 | 17.30 | 8.27 | 0.00 | 0.00% | 0.77 | 0 | 112 | 3.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 23.00 | 16.00 | 17.55 | 16.78 | 16.94 | 0.00 | 0.00% | 0.73 | 0 | 290 | 3.34 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 23.50 | 15.35 | 17.70 | 16.53 | 12.65 | 0.00 | 0.00% | 0.70 | 0 | 82 | 3.93 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 24.00 | 15.40 | 16.90 | 16.15 | 15.10 | -0.79 | -4.98% | 0.67 | 6 | 544 | 3.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 24.50 | 14.35 | 16.50 | 15.43 | 6.90 | 0.00 | 0.00% | 0.63 | 0 | 69 | 3.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 25.00 | 14.55 | 15.45 | 15.00 | 14.86 | +0.36 | +2.49% | 0.60 | 214 | 1,837 | 2.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 25.50 | 13.65 | 14.95 | 14.30 | 13.65 | -0.69 | -4.82% | 0.56 | 12 | 102 | 2.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 26.00 | 13.40 | 14.40 | 13.90 | 13.71 | -0.94 | -6.42% | 0.53 | 21 | 1,468 | 2.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 26.50 | 13.05 | 13.95 | 13.50 | 13.75 | -0.77 | -5.31% | 0.51 | 5 | 180 | 2.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 27.00 | 12.40 | 13.40 | 12.90 | 12.70 | -1.22 | -8.77% | 0.48 | 25 | 3,404 | 2.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 27.50 | 11.65 | 13.05 | 12.35 | 12.38 | +0.03 | +0.25% | 0.45 | 60 | 553 | 2.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 28.00 | 11.25 | 12.00 | 11.63 | 12.00 | +0.60 | +5.27% | 0.42 | 72 | 6,130 | 1.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 28.50 | 10.60 | 11.90 | 11.25 | 11.44 | +0.04 | +0.36% | 0.39 | 36 | 1,184 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 29.00 | 10.30 | 11.20 | 10.75 | 11.00 | +0.80 | +7.85% | 0.37 | 491 | 4,301 | 1.83 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 29.50 | 9.10 | 10.90 | 10.00 | 10.40 | +0.05 | +0.49% | 0.34 | 52 | 392 | 1.97 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 30.00 | 9.65 | 10.05 | 9.85 | 9.77 | +0.57 | +6.20% | 0.33 | 211 | 11,438 | 1.27 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 30.50 | 9.05 | 9.55 | 9.30 | 9.70 | +0.30 | +3.20% | 0.30 | 72 | 749 | 1.20 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 31.00 | 8.25 | 9.05 | 8.65 | 8.76 | +0.51 | +6.19% | 0.28 | 254 | 25,896 | 1.53 | 0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 31.50 | 7.40 | 8.95 | 8.18 | 8.48 | +0.23 | +2.79% | 0.26 | 479 | 877 | 1.69 | 0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 32.00 | 7.45 | 8.05 | 7.75 | 7.87 | +0.64 | +8.86% | 0.24 | 355 | 8,899 | 1.10 | 0.97 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 32.50 | 7.15 | 7.95 | 7.55 | 7.75 | +0.72 | +10.25% | 0.23 | 77 | 1,149 | 1.52 | 0.96 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 33.00 | 6.75 | 7.05 | 6.90 | 6.82 | +0.52 | +8.26% | 0.21 | 481 | 6,543 | 1.24 | 0.95 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 33.50 | 5.15 | 7.85 | 6.50 | 6.49 | +0.27 | +4.35% | 0.19 | 155 | 873 | 1.96 | 0.94 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 34.00 | 5.85 | 6.20 | 6.03 | 5.91 | +0.51 | +9.45% | 0.18 | 817 | 27,641 | 1.01 | 0.93 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 34.50 | 5.20 | 5.65 | 5.43 | 5.55 | +0.35 | +6.74% | 0.16 | 56 | 507 | 0.84 | 0.92 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 35.00 | 5.00 | 5.15 | 5.08 | 5.00 | +0.50 | +11.12% | 0.15 | 1,798 | 15,165 | 0.74 | 0.91 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 35.50 | 4.40 | 4.80 | 4.60 | 4.80 | +0.55 | +12.95% | 0.13 | 89 | 585 | 0.67 | 0.89 | 0.05 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 36.00 | 4.00 | 4.30 | 4.15 | 4.10 | +0.32 | +8.47% | 0.12 | 747 | 5,607 | 0.68 | 0.87 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 37.00 | 3.25 | 3.40 | 3.33 | 3.30 | +0.20 | +6.46% | 0.09 | 877 | 7,372 | 0.68 | 0.80 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 38.00 | 2.54 | 2.72 | 2.63 | 2.63 | +0.26 | +10.97% | 0.07 | 8,828 | 5,475 | 0.70 | 0.71 | 0.09 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 39.00 | 2.04 | 2.13 | 2.09 | 2.06 | +0.09 | +4.57% | 0.05 | 2,993 | 10,438 | 0.73 | 0.61 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 40.00 | 1.50 | 1.57 | 1.54 | 1.50 | -0.04 | -2.60% | 0.04 | 16,777 | 19,129 | 0.72 | 0.51 | 0.10 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 41.00 | 1.10 | 1.21 | 1.16 | 1.13 | -0.08 | -6.62% | 0.03 | 15,803 | 12,966 | 0.74 | 0.42 | 0.09 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 42.00 | 0.81 | 0.88 | 0.85 | 0.84 | -0.10 | -10.64% | 0.02 | 4,785 | 12,095 | 0.75 | 0.34 | 0.08 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 43.00 | 0.59 | 0.65 | 0.62 | 0.60 | -0.16 | -21.06% | 0.01 | 4,227 | 14,692 | 0.77 | 0.27 | 0.07 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 44.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.17 | -26.99% | 0.01 | 12,599 | 13,908 | 0.78 | 0.21 | 0.06 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 45.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.17 | -34.70% | 0.01 | 10,516 | 13,523 | 0.81 | 0.16 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 46.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.14 | -35.00% | 0.01 | 1,324 | 7,825 | 0.83 | 0.12 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 47.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.15 | -45.46% | 0.00 | 2,992 | 1,940 | 0.83 | 0.09 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 48.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.17 | -58.63% | 0.00 | 755 | 2,212 | 0.85 | 0.07 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 49.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 590 | 694 | 0.89 | 0.05 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 50.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 5,043 | 20,554 | 0.92 | 0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 493 | 7,166 | 1.05 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 862 | 9,542 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 57 | 5,573 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,931 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 1,430 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 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 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,056 | 2.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,743 | 2.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,087 | 2.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,562 | 2.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,392 | 2.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 926 | 2.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 7,065 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 1,258 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 2,149 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 855 | 6,028 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 3,196 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 5,154 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 104 | 443 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 124 | 8,667 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 895 | 1,499 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 18 | 1,562 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 3,566 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 4,568 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.17 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,391 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 49 | 6,953 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 28.50 | 0.00 | 0.14 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 2,289 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 29.00 | 0.02 | 0.11 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 458 | 3,302 | 1.17 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 1,087 | 1.14 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 526 | 5,959 | 1.00 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,064 | 1.13 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 31.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 75 | 4,345 | 0.98 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 744 | 1.02 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 32.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 135 | 2,456 | 0.89 | -0.03 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 32.50 | 0.05 | 0.16 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 37 | 1,193 | 0.91 | -0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 33.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 488 | 1,814 | 0.80 | -0.05 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 33.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 145 | 256 | 0.79 | -0.06 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 34.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 8,527 | 2,731 | 0.77 | -0.07 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 34.50 | 0.13 | 0.18 | 0.16 | 0.18 | -0.10 | -35.72% | 0.00 | 233 | 537 | 0.77 | -0.08 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 35.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.17 | -45.95% | 0.01 | 2,047 | 4,645 | 0.76 | -0.09 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 35.50 | 0.23 | 0.27 | 0.25 | 0.27 | -0.17 | -38.64% | 0.01 | 2,209 | 372 | 0.74 | -0.11 | 0.05 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 36.00 | 0.30 | 0.37 | 0.34 | 0.33 | -0.26 | -44.07% | 0.01 | 1,762 | 1,094 | 0.75 | -0.13 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 37.00 | 0.49 | 0.56 | 0.53 | 0.54 | -0.34 | -38.64% | 0.01 | 1,003 | 1,859 | 0.74 | -0.20 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 38.00 | 0.78 | 0.83 | 0.81 | 0.80 | -0.49 | -37.99% | 0.02 | 4,378 | 2,450 | 0.73 | -0.29 | 0.09 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 39.00 | 1.17 | 1.27 | 1.22 | 1.20 | -0.60 | -33.34% | 0.03 | 4,469 | 1,563 | 0.75 | -0.39 | 0.10 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 40.00 | 1.66 | 1.76 | 1.71 | 1.69 | -0.64 | -27.47% | 0.04 | 2,053 | 2,080 | 0.75 | -0.49 | 0.10 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 41.00 | 2.26 | 2.40 | 2.33 | 2.23 | -0.78 | -25.92% | 0.06 | 646 | 1,392 | 0.77 | -0.58 | 0.09 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 42.00 | 2.93 | 3.20 | 3.07 | 3.04 | -0.66 | -17.84% | 0.07 | 165 | 1,321 | 0.80 | -0.66 | 0.08 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 43.00 | 3.55 | 4.00 | 3.78 | 3.68 | -0.02 | -0.55% | 0.09 | 43 | 239 | 0.78 | -0.73 | 0.07 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 44.00 | 4.35 | 4.85 | 4.60 | 4.30 | -1.00 | -18.87% | 0.10 | 28 | 1,365 | 0.78 | -0.79 | 0.06 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 45.00 | 5.20 | 5.90 | 5.55 | 5.60 | -0.45 | -7.44% | 0.12 | 106 | 1,390 | 1.05 | -0.84 | 0.05 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 46.00 | 6.05 | 6.60 | 6.33 | 6.00 | +0.30 | +5.27% | 0.14 | 7 | 199 | 1.09 | -0.88 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 47.00 | 6.75 | 8.00 | 7.38 | 7.80 | -0.10 | -1.27% | 0.16 | 8 | 635 | 1.32 | -0.91 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 48.00 | 7.00 | 8.55 | 7.78 | 8.10 | -0.40 | -4.71% | 0.16 | 5 | 427 | 1.07 | -0.93 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 49.00 | 8.75 | 10.10 | 9.43 | 10.20 | +0.70 | +7.37% | 0.19 | 2 | 207 | 1.58 | -0.95 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 50.00 | 9.65 | 10.70 | 10.18 | 10.10 | -0.90 | -8.19% | 0.20 | 34 | 1,773 | 1.37 | -0.96 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 55.00 | 14.50 | 16.05 | 15.28 | 15.65 | 0.00 | 0.00% | 0.28 | 0 | 109 | 2.04 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 60.00 | 19.50 | 20.95 | 20.23 | 29.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 65.00 | 24.45 | 26.50 | 25.48 | 37.22 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 70.00 | 28.85 | 31.35 | 30.10 | 34.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:07 PM EST |
| 75.00 | 33.75 | 36.50 | 35.13 | 43.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:07 PM EST |