Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $30.10 as of 7/27/2026 3:24:45 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 | 27.75 | 29.60 | 28.68 | 30.30 | 0.00 | 0.00% | 28.68 | 0 | 169 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 2.00 | 26.75 | 28.85 | 27.80 | 26.90 | 0.00 | 0.00% | 13.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 3.00 | 25.75 | 27.90 | 26.83 | % | 8.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 4.00 | 24.75 | 26.90 | 25.83 | % | 6.46 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 5.00 | 23.85 | 25.80 | 24.83 | 23.85 | 0.00 | 0.00% | 4.97 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 6.00 | 22.75 | 24.90 | 23.83 | 25.78 | 0.00 | 0.00% | 3.97 | 0 | 2 | 5.82 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:54 PM EST |
| 7.00 | 21.75 | 23.90 | 22.83 | 21.95 | 0.00 | 0.00% | 3.26 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 8.00 | 20.75 | 22.90 | 21.83 | % | 2.73 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 9.00 | 19.75 | 21.90 | 20.83 | 15.45 | 0.00 | 0.00% | 2.31 | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 18.85 | 20.65 | 19.75 | 20.15 | 0.00 | 0.00% | 1.98 | 0 | 96 | 3.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 17.80 | 19.95 | 18.88 | 16.20 | 0.00 | 0.00% | 1.72 | 0 | 11 | 3.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 17.15 | 18.30 | 17.73 | 17.70 | -1.47 | -7.67% | 1.48 | 84 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 15.80 | 17.95 | 16.88 | 16.85 | -1.20 | -6.65% | 1.30 | 12 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 14.85 | 16.95 | 15.90 | 17.00 | +1.40 | +8.98% | 1.14 | 6 | 17 | 2.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 14.35 | 15.90 | 15.13 | 14.82 | -0.60 | -3.90% | 1.01 | 10 | 281 | 2.02 | 0.99 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 12.85 | 14.80 | 13.83 | 13.20 | -1.88 | -12.47% | 0.86 | 8 | 107 | 2.41 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 12.55 | 14.05 | 13.30 | 14.45 | 0.00 | 0.00% | 0.78 | 0 | 18 | 1.66 | 0.98 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 10.95 | 13.05 | 12.00 | 13.20 | 0.00 | 0.00% | 0.67 | 0 | 77 | 1.56 | 0.97 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 10.00 | 11.60 | 10.80 | 12.11 | 0.00 | 0.00% | 0.57 | 0 | 144 | 1.47 | 0.96 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 9.50 | 10.60 | 10.05 | 9.35 | -1.70 | -15.39% | 0.50 | 72 | 585 | 1.37 | 0.94 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 20.50 | 9.10 | 10.75 | 9.93 | 11.39 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.38 | 0.93 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 8.85 | 9.65 | 9.25 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 294 | 1.14 | 0.92 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 21.50 | 8.45 | 9.40 | 8.93 | 9.32 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.19 | 0.90 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 22.00 | 7.70 | 8.95 | 8.33 | 7.60 | -0.97 | -11.32% | 0.38 | 10 | 442 | 1.01 | 0.89 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 22.50 | 7.70 | 8.25 | 7.98 | 3.75 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.09 | 0.87 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 23.00 | 7.30 | 7.85 | 7.58 | 6.80 | -1.05 | -13.38% | 0.33 | 18 | 303 | 1.10 | 0.86 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 23.50 | 7.00 | 7.45 | 7.23 | 6.45 | -2.25 | -25.87% | 0.31 | 36 | 1 | 1.13 | 0.84 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 24.00 | 6.70 | 7.05 | 6.88 | 6.04 | -1.36 | -18.38% | 0.29 | 96 | 551 | 1.14 | 0.82 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 24.50 | 6.15 | 6.60 | 6.38 | 8.79 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.05 | 0.80 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 5.95 | 6.20 | 6.08 | 6.01 | -0.50 | -7.68% | 0.24 | 27 | 2,398 | 1.09 | 0.78 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 25.50 | 5.50 | 5.90 | 5.70 | 5.15 | -1.87 | -26.64% | 0.22 | 17 | 15 | 1.05 | 0.76 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 5.20 | 5.50 | 5.35 | 4.75 | -1.14 | -19.36% | 0.21 | 20 | 1,492 | 1.05 | 0.74 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.50 | 4.85 | 5.20 | 5.03 | 5.66 | +0.61 | +12.08% | 0.19 | 30 | 87 | 1.06 | 0.72 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 4.55 | 4.90 | 4.73 | 4.72 | -0.45 | -8.71% | 0.18 | 55 | 3,555 | 1.05 | 0.69 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 4.25 | 4.60 | 4.43 | 4.42 | -0.68 | -13.34% | 0.16 | 82 | 96 | 1.04 | 0.67 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 4.10 | 4.25 | 4.18 | 3.61 | -0.99 | -21.53% | 0.15 | 413 | 6,487 | 1.05 | 0.65 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 28.50 | 3.60 | 4.10 | 3.85 | 3.50 | -0.70 | -16.67% | 0.14 | 220 | 266 | 1.03 | 0.62 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 3.45 | 3.75 | 3.60 | 3.55 | -0.55 | -13.42% | 0.12 | 638 | 4,604 | 1.03 | 0.60 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 29.50 | 3.30 | 3.55 | 3.43 | 3.25 | -0.55 | -14.48% | 0.12 | 302 | 92 | 1.05 | 0.57 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 3.00 | 3.20 | 3.10 | 3.13 | -0.37 | -10.58% | 0.10 | 2,729 | 13,350 | 1.02 | 0.55 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 30.50 | 2.78 | 3.00 | 2.89 | 2.90 | % | 0.09 | 274 | 0 | 1.02 | 0.52 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 31.00 | 2.59 | 2.83 | 2.71 | 2.70 | -0.30 | -10.00% | 0.09 | 3,968 | 24,685 | 1.03 | 0.50 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 31.50 | 2.39 | 2.66 | 2.53 | 2.10 | % | 0.08 | 136 | 0 | 1.03 | 0.47 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 32.00 | 2.21 | 2.42 | 2.32 | 2.21 | -0.44 | -16.61% | 0.07 | 1,044 | 6,879 | 1.02 | 0.45 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 2.04 | 2.30 | 2.17 | 2.15 | % | 0.07 | 164 | 0 | 1.03 | 0.43 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 33.00 | 1.90 | 2.10 | 2.00 | 2.01 | -0.24 | -10.67% | 0.06 | 290 | 3,649 | 1.02 | 0.41 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 33.50 | 1.73 | 1.99 | 1.86 | 1.91 | % | 0.06 | 104 | 0 | 1.03 | 0.38 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 34.00 | 1.60 | 1.83 | 1.72 | 1.60 | -0.43 | -21.19% | 0.05 | 5,015 | 42,195 | 1.02 | 0.36 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 34.50 | 1.45 | 1.72 | 1.59 | 1.61 | % | 0.05 | 13 | 0 | 1.03 | 0.34 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 35.00 | 1.42 | 1.55 | 1.49 | 1.42 | -0.32 | -18.40% | 0.04 | 2,891 | 12,271 | 1.03 | 0.32 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.50 | 1.23 | 1.48 | 1.36 | 1.22 | % | 0.04 | 7 | 0 | 1.02 | 0.31 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 36.00 | 1.22 | 1.36 | 1.29 | 1.24 | -0.26 | -17.34% | 0.04 | 423 | 5,197 | 1.04 | 0.29 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 1.02 | 1.14 | 1.08 | 1.08 | -0.22 | -16.93% | 0.03 | 134 | 6,820 | 1.03 | 0.26 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 0.88 | 1.00 | 0.94 | 0.90 | -0.24 | -21.06% | 0.02 | 102 | 2,574 | 1.04 | 0.23 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 0.69 | 0.90 | 0.80 | 0.76 | -0.24 | -24.00% | 0.02 | 43 | 659 | 1.05 | 0.20 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.60 | 0.73 | 0.67 | 0.65 | -0.23 | -26.14% | 0.02 | 839 | 16,422 | 1.03 | 0.17 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 0.49 | 0.69 | 0.59 | 0.54 | -0.22 | -28.95% | 0.01 | 29 | 1,235 | 1.05 | 0.15 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 0.43 | 0.59 | 0.51 | 0.48 | -0.18 | -27.28% | 0.01 | 49 | 1,660 | 1.06 | 0.13 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 0.36 | 0.53 | 0.45 | 0.46 | -0.11 | -19.30% | 0.01 | 104 | 1,152 | 1.06 | 0.12 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 0.31 | 0.46 | 0.39 | 0.36 | -0.12 | -25.00% | 0.01 | 53 | 1,828 | 1.08 | 0.10 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.29 | 0.39 | 0.34 | 0.28 | -0.17 | -37.78% | 0.01 | 199 | 8,427 | 1.08 | 0.09 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 0.23 | 0.34 | 0.29 | 0.29 | -0.24 | -45.29% | 0.01 | 10 | 1,217 | 1.08 | 0.08 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 0.20 | 0.31 | 0.26 | 0.27 | -0.19 | -41.31% | 0.01 | 32 | 995 | 1.09 | 0.07 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 0.18 | 0.29 | 0.24 | 0.20 | -0.11 | -35.49% | 0.01 | 8 | 1,453 | 1.11 | 0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 0.15 | 0.27 | 0.21 | 0.22 | -0.14 | -38.89% | 0.00 | 15 | 404 | 1.15 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.06 | -25.00% | 0.00 | 2,179 | 15,463 | 1.13 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 0.00 | 138 | 5,956 | 1.18 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 102 | 7,908 | 1.25 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 72 | 5,062 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 206 | 1,466 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 224 | 1,135 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.11 | -0.02 | -15.39% | 0.00 | 4 | 321 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.07 | +175.00% | 0.01 | 4 | 145 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.04 | +50.00% | 0.01 | 3 | 159 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 12 | 2,591 | 1.35 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.44 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 0.10 | 0.18 | 0.14 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 1,218 | 1.27 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 0.09 | 0.20 | 0.15 | 0.17 | +0.01 | +6.25% | 0.01 | 71 | 737 | 1.16 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 0.17 | 0.27 | 0.22 | 0.24 | -0.04 | -14.29% | 0.01 | 9 | 694 | 1.16 | -0.04 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.25 | 0.32 | 0.29 | 0.30 | -0.02 | -6.25% | 0.01 | 313 | 2,804 | 1.13 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 20.50 | 0.27 | 0.55 | 0.41 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.17 | -0.07 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 0.28 | 0.47 | 0.38 | 0.44 | +0.04 | +10.00% | 0.02 | 22 | 1,397 | 1.09 | -0.08 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 21.50 | 0.42 | 0.54 | 0.48 | 0.50 | +0.04 | +8.70% | 0.02 | 6 | 6 | 1.12 | -0.10 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 22.00 | 0.48 | 0.63 | 0.56 | 0.52 | -0.05 | -8.78% | 0.03 | 58 | 1,336 | 1.11 | -0.11 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 22.50 | 0.51 | 0.67 | 0.59 | 0.62 | 0.00 | 0.00% | 0.03 | 8 | 49 | 1.08 | -0.13 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 23.00 | 0.67 | 0.76 | 0.72 | 0.68 | -0.06 | -8.11% | 0.03 | 108 | 2,524 | 1.08 | -0.14 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 23.50 | 0.70 | 0.87 | 0.79 | 0.79 | -0.15 | -15.96% | 0.03 | 27 | 50 | 1.07 | -0.16 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 24.00 | 0.87 | 0.99 | 0.93 | 0.95 | 0.00 | 0.00% | 0.04 | 197 | 4,686 | 1.07 | -0.18 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 24.50 | 0.98 | 1.09 | 1.04 | 1.08 | +0.06 | +5.89% | 0.04 | 9 | 322 | 1.06 | -0.20 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 1.15 | 1.20 | 1.18 | 1.20 | -0.02 | -1.64% | 0.05 | 1,605 | 5,206 | 1.05 | -0.22 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 25.50 | 1.21 | 1.41 | 1.31 | 1.38 | +0.17 | +14.05% | 0.05 | 19 | 291 | 1.04 | -0.24 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 1.38 | 1.58 | 1.48 | 1.50 | +0.05 | +3.45% | 0.06 | 265 | 1,458 | 1.04 | -0.26 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.50 | 1.54 | 1.75 | 1.65 | 1.73 | -0.12 | -6.49% | 0.06 | 90 | 225 | 1.03 | -0.28 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 1.73 | 1.94 | 1.84 | 1.93 | +0.03 | +1.58% | 0.07 | 212 | 3,648 | 1.03 | -0.31 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 1.92 | 2.16 | 2.04 | 2.12 | +0.06 | +2.92% | 0.07 | 164 | 305 | 1.02 | -0.33 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 2.20 | 2.36 | 2.28 | 2.20 | -0.05 | -2.23% | 0.08 | 263 | 5,707 | 1.02 | -0.35 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 28.50 | 2.36 | 2.60 | 2.48 | 2.50 | +0.19 | +8.23% | 0.09 | 151 | 969 | 1.02 | -0.38 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 2.61 | 2.84 | 2.73 | 2.80 | +0.10 | +3.71% | 0.09 | 395 | 3,096 | 1.02 | -0.40 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 29.50 | 2.86 | 3.15 | 3.01 | 3.25 | +0.31 | +10.55% | 0.10 | 179 | 687 | 1.03 | -0.43 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 3.15 | 3.35 | 3.25 | 3.28 | -0.02 | -0.61% | 0.11 | 487 | 5,539 | 1.02 | -0.45 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 30.50 | 3.45 | 3.70 | 3.58 | 3.85 | % | 0.12 | 149 | 0 | 1.03 | -0.48 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 31.00 | 3.70 | 3.95 | 3.83 | 3.94 | +0.04 | +1.03% | 0.12 | 282 | 2,808 | 1.02 | -0.50 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 31.50 | 4.00 | 4.30 | 4.15 | 4.60 | % | 0.13 | 139 | 0 | 1.02 | -0.53 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 32.00 | 4.30 | 4.60 | 4.45 | 4.95 | +0.55 | +12.50% | 0.14 | 142 | 1,447 | 1.02 | -0.55 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 4.60 | 4.95 | 4.78 | 5.25 | % | 0.15 | 14 | 0 | 1.01 | -0.57 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 33.00 | 4.95 | 5.25 | 5.10 | 5.69 | +0.74 | +14.95% | 0.15 | 25 | 1,848 | 1.01 | -0.59 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 33.50 | 5.35 | 5.85 | 5.60 | % | 0.17 | 0 | 0 | 1.06 | -0.62 | 0.05 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 34.00 | 5.65 | 6.25 | 5.95 | 6.43 | +0.65 | +11.25% | 0.18 | 14 | 2,689 | 1.06 | -0.64 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 34.50 | 6.10 | 6.60 | 6.35 | % | 0.18 | 0 | 0 | 1.07 | -0.66 | 0.05 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 6.15 | 7.00 | 6.58 | 7.32 | +0.92 | +14.38% | 0.19 | 6 | 3,032 | 1.01 | -0.68 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.50 | 6.55 | 7.40 | 6.98 | 6.47 | % | 0.20 | 2 | 0 | 1.02 | -0.69 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 36.00 | 7.20 | 7.80 | 7.50 | 8.10 | +0.90 | +12.50% | 0.21 | 2 | 704 | 1.06 | -0.71 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 7.75 | 8.60 | 8.18 | 8.85 | +1.43 | +19.28% | 0.22 | 1 | 336 | 1.00 | -0.74 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 8.75 | 9.45 | 9.10 | 9.95 | +1.55 | +18.46% | 0.24 | 207 | 712 | 1.04 | -0.77 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 9.10 | 10.85 | 9.98 | 10.29 | 0.00 | 0.00% | 0.26 | 0 | 125 | 1.07 | -0.80 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 10.20 | 11.60 | 10.90 | 11.12 | +0.92 | +9.02% | 0.27 | 38 | 1,362 | 1.05 | -0.83 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 11.45 | 12.60 | 12.03 | 10.11 | 0.00 | 0.00% | 0.29 | 0 | 136 | 1.19 | -0.85 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 11.80 | 13.75 | 12.78 | 12.10 | 0.00 | 0.00% | 0.30 | 0 | 1,148 | 1.06 | -0.87 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 13.20 | 14.60 | 13.90 | 13.36 | 0.00 | 0.00% | 0.32 | 0 | 240 | 1.22 | -0.88 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 13.95 | 15.35 | 14.65 | 13.90 | 0.00 | 0.00% | 0.33 | 0 | 1,269 | 1.45 | -0.90 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 14.60 | 16.40 | 15.50 | 14.51 | 0.00 | 0.00% | 0.34 | 0 | 1,409 | 1.52 | -0.91 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 15.80 | 17.45 | 16.63 | 14.65 | 0.00 | 0.00% | 0.36 | 0 | 173 | 1.69 | -0.92 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 16.50 | 18.40 | 17.45 | 15.78 | 0.00 | 0.00% | 0.37 | 0 | 647 | 1.71 | -0.93 | 0.02 | -0.02 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 17.60 | 19.40 | 18.50 | 17.98 | 0.00 | 0.00% | 0.39 | 0 | 427 | 1.76 | -0.94 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 19.10 | 20.35 | 19.73 | 20.29 | +1.50 | +7.99% | 0.40 | 6 | 209 | 1.74 | -0.95 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 19.50 | 21.25 | 20.38 | 19.05 | 0.00 | 0.00% | 0.41 | 0 | 1,902 | 1.73 | -0.96 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 24.80 | 26.20 | 25.50 | 24.62 | 0.00 | 0.00% | 0.46 | 0 | 164 | 1.87 | -0.98 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 29.30 | 31.15 | 30.23 | 29.21 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.13 | -0.99 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 34.25 | 36.15 | 35.20 | 37.22 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 38.55 | 41.90 | 40.23 | 34.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 43.70 | 46.55 | 45.13 | 43.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |