Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.20 as of 7/24/2026 8:18:56 AM 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 | 27.50 | 30.80 | 29.15 | 29.34 | 0.00 | 0.00% | 29.15 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 4:00:06 PM EST |
| 2.00 | 26.50 | 29.80 | 28.15 | 25.30 | 0.00 | 0.00% | 14.07 | 0 | 553 | 7.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:06 PM EST |
| 3.00 | 25.50 | 28.80 | 27.15 | % | 9.05 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 4.00 | 24.50 | 27.85 | 26.18 | 24.43 | 0.00 | 0.00% | 6.54 | 0 | 7 | 6.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:06 PM EST |
| 5.00 | 23.65 | 26.70 | 25.18 | 26.47 | 0.00 | 0.00% | 5.04 | 0 | 409 | 4.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/24/2026 4:00:06 PM EST |
| 6.00 | 22.55 | 25.85 | 24.20 | 23.52 | 0.00 | 0.00% | 4.03 | 0 | 10 | 4.23 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 4:00:06 PM EST |
| 7.00 | 21.55 | 24.85 | 23.20 | 26.85 | 0.00 | 0.00% | 3.31 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/24/2026 4:00:06 PM EST |
| 8.00 | 20.55 | 23.90 | 22.23 | 13.11 | 0.00 | 0.00% | 2.78 | 0 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 7/24/2026 4:00:06 PM EST |
| 9.00 | 19.60 | 22.90 | 21.25 | % | 2.36 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 10.00 | 18.75 | 21.75 | 20.25 | 18.85 | 0.00 | 0.00% | 2.02 | 0 | 16 | 2.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:06 PM EST |
| 11.00 | 17.60 | 20.95 | 19.28 | % | 1.75 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 12.00 | 16.65 | 19.95 | 18.30 | 19.60 | 0.00 | 0.00% | 1.53 | 0 | 9 | 2.81 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 13.00 | 15.90 | 18.15 | 17.03 | 19.00 | 0.00 | 0.00% | 1.31 | 0 | 121 | 1.96 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 14.00 | 14.80 | 17.20 | 16.00 | 9.91 | 0.00 | 0.00% | 1.14 | 0 | 227 | 1.84 | 0.98 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:06 PM EST |
| 15.00 | 15.10 | 16.15 | 15.63 | 16.03 | 0.00 | 0.00% | 1.04 | 0 | 395 | 1.67 | 0.97 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 16.00 | 14.15 | 15.30 | 14.73 | 9.63 | 0.00 | 0.00% | 0.92 | 0 | 113 | 1.62 | 0.96 | 0.01 | -0.01 | 7/16/2026 | 7/24/2026 4:00:06 PM EST |
| 17.00 | 13.25 | 14.40 | 13.83 | 8.90 | 0.00 | 0.00% | 0.81 | 0 | 231 | 1.20 | 0.95 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 4:00:06 PM EST |
| 18.00 | 11.15 | 13.50 | 12.33 | 11.40 | 0.00 | 0.00% | 0.69 | 0 | 77 | 1.47 | 0.94 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 19.00 | 11.40 | 12.60 | 12.00 | 12.70 | 0.00 | 0.00% | 0.63 | 0 | 109 | 1.12 | 0.92 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 20.00 | 10.05 | 11.30 | 10.68 | 11.20 | -1.74 | -13.45% | 0.53 | 15 | 1,797 | 1.17 | 0.90 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 21.00 | 9.65 | 10.30 | 9.98 | 10.21 | -0.24 | -2.30% | 0.48 | 6 | 520 | 1.07 | 0.87 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 22.00 | 9.00 | 9.55 | 9.28 | 10.04 | +0.09 | +0.91% | 0.42 | 12 | 246 | 0.98 | 0.85 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 23.00 | 8.10 | 8.85 | 8.48 | 9.35 | 0.00 | 0.00% | 0.37 | 0 | 442 | 0.95 | 0.82 | 0.02 | -0.03 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 24.00 | 7.60 | 8.25 | 7.93 | 7.72 | -0.98 | -11.27% | 0.33 | 9 | 988 | 0.99 | 0.79 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 25.00 | 7.10 | 7.40 | 7.25 | 7.97 | -0.18 | -2.21% | 0.29 | 64 | 2,974 | 0.98 | 0.75 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 26.00 | 6.45 | 6.80 | 6.63 | 6.70 | -1.68 | -20.05% | 0.26 | 31 | 784 | 0.97 | 0.72 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 27.00 | 5.90 | 6.15 | 6.03 | 6.50 | -0.40 | -5.80% | 0.22 | 16 | 588 | 0.96 | 0.69 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 28.00 | 5.35 | 5.60 | 5.48 | 5.51 | -0.89 | -13.91% | 0.20 | 123 | 1,468 | 0.95 | 0.65 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 29.00 | 4.85 | 5.10 | 4.98 | 5.10 | -0.72 | -12.38% | 0.17 | 100 | 2,972 | 0.95 | 0.61 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 30.00 | 4.40 | 4.65 | 4.53 | 4.55 | -0.90 | -16.52% | 0.15 | 831 | 5,147 | 0.95 | 0.58 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 31.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.70 | -14.59% | 0.13 | 1,022 | 1,997 | 0.95 | 0.54 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 32.00 | 3.60 | 3.80 | 3.70 | 3.70 | -0.79 | -17.60% | 0.12 | 345 | 2,154 | 0.94 | 0.51 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 33.00 | 3.25 | 3.50 | 3.38 | 3.30 | -0.75 | -18.52% | 0.10 | 451 | 1,868 | 0.95 | 0.48 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 34.00 | 2.94 | 3.15 | 3.05 | 3.00 | -0.77 | -20.43% | 0.09 | 153 | 4,029 | 0.95 | 0.44 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 35.00 | 2.68 | 2.80 | 2.74 | 2.80 | -0.65 | -18.85% | 0.08 | 1,906 | 12,674 | 0.95 | 0.41 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 36.00 | 2.39 | 2.57 | 2.48 | 2.56 | -0.59 | -18.73% | 0.07 | 751 | 28,020 | 0.95 | 0.38 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 37.00 | 2.11 | 2.33 | 2.22 | 2.25 | -0.63 | -21.88% | 0.06 | 44 | 694 | 0.94 | 0.36 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 38.00 | 1.94 | 2.10 | 2.02 | 2.05 | -0.44 | -17.68% | 0.05 | 37 | 3,713 | 0.95 | 0.33 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 39.00 | 1.75 | 1.90 | 1.83 | 2.00 | -0.38 | -15.97% | 0.05 | 1 | 1,468 | 0.95 | 0.31 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 40.00 | 1.61 | 1.73 | 1.67 | 1.68 | -0.52 | -23.64% | 0.04 | 1,312 | 12,756 | 0.95 | 0.28 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 41.00 | 1.42 | 1.57 | 1.50 | 1.52 | -0.47 | -23.62% | 0.04 | 9 | 3,710 | 0.95 | 0.26 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 42.00 | 1.31 | 1.43 | 1.37 | 1.39 | -0.36 | -20.58% | 0.03 | 184 | 1,185 | 0.95 | 0.24 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 43.00 | 1.18 | 1.31 | 1.25 | 1.27 | -0.38 | -23.03% | 0.03 | 147 | 1,528 | 0.96 | 0.22 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 44.00 | 1.07 | 1.21 | 1.14 | 1.17 | -0.33 | -22.00% | 0.03 | 10 | 589 | 0.97 | 0.21 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 45.00 | 1.00 | 1.09 | 1.05 | 1.04 | -0.36 | -25.72% | 0.02 | 494 | 7,187 | 0.97 | 0.19 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 46.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.33 | -25.39% | 0.02 | 7 | 993 | 0.98 | 0.18 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 47.00 | 0.77 | 0.94 | 0.86 | 1.05 | -0.31 | -22.80% | 0.02 | 18 | 383 | 0.97 | 0.16 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 48.00 | 0.70 | 0.86 | 0.78 | 0.80 | -0.29 | -26.61% | 0.02 | 7 | 295 | 0.97 | 0.15 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 49.00 | 0.66 | 0.81 | 0.74 | 0.69 | -0.34 | -33.01% | 0.02 | 1 | 1,104 | 0.99 | 0.14 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 50.00 | 0.60 | 0.72 | 0.66 | 0.64 | -0.28 | -30.44% | 0.01 | 263 | 11,117 | 0.98 | 0.13 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 55.00 | 0.40 | 0.48 | 0.44 | 0.44 | -0.24 | -35.30% | 0.01 | 90 | 10,487 | 1.01 | 0.09 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 60.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.14 | -31.12% | 0.01 | 118 | 14,610 | 1.04 | 0.06 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 65.00 | 0.21 | 0.25 | 0.23 | 0.25 | -0.16 | -39.03% | 0.00 | 6 | 2,253 | 1.06 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 70.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.13 | -41.94% | 0.00 | 17 | 6,440 | 1.10 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 75.00 | 0.11 | 0.21 | 0.16 | 0.13 | -0.10 | -43.48% | 0.00 | 5 | 3,391 | 1.13 | 0.02 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 80.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.07 | -36.85% | 0.00 | 37 | 2,379 | 1.18 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 24 | 2,598 | 1.14 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 2,935 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 95.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 964 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 100.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,645 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 105.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 8,093 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:06 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/24/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 10.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.01 | 10 | 1,505 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.66 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.42 | 0.21 | 0.13 | -0.12 | -48.00% | 0.02 | 1 | 38 | 1.54 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 14.00 | 0.06 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,147 | 1.09 | -0.02 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 15.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 3,729 | 1.09 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 16.00 | 0.11 | 0.35 | 0.23 | 0.20 | -0.06 | -23.08% | 0.01 | 3 | 450 | 1.03 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 17.00 | 0.27 | 0.37 | 0.32 | 0.33 | -0.07 | -17.50% | 0.02 | 1 | 1,424 | 1.04 | -0.05 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 18.00 | 0.37 | 0.46 | 0.42 | 0.48 | +0.07 | +17.08% | 0.02 | 126 | 3,629 | 1.02 | -0.06 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 19.00 | 0.48 | 0.57 | 0.53 | 0.53 | +0.02 | +3.93% | 0.03 | 25 | 1,357 | 0.99 | -0.08 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 20.00 | 0.60 | 0.79 | 0.70 | 0.69 | +0.03 | +4.55% | 0.03 | 119 | 4,369 | 0.99 | -0.10 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 21.00 | 0.79 | 0.98 | 0.89 | 0.84 | +0.01 | +1.21% | 0.04 | 30 | 1,099 | 0.98 | -0.13 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 22.00 | 1.03 | 1.14 | 1.09 | 1.06 | +0.16 | +17.78% | 0.05 | 33 | 3,847 | 0.97 | -0.15 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 23.00 | 1.29 | 1.40 | 1.35 | 1.29 | +0.01 | +0.79% | 0.06 | 41 | 8,913 | 0.96 | -0.18 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 24.00 | 1.57 | 1.70 | 1.64 | 1.60 | +0.01 | +0.63% | 0.07 | 25 | 2,807 | 0.95 | -0.21 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 25.00 | 1.90 | 2.04 | 1.97 | 1.97 | +0.07 | +3.69% | 0.08 | 250 | 11,365 | 0.95 | -0.25 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 26.00 | 2.28 | 2.40 | 2.34 | 2.25 | +0.05 | +2.28% | 0.09 | 78 | 3,999 | 0.94 | -0.28 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 27.00 | 2.67 | 2.88 | 2.78 | 2.66 | -0.02 | -0.75% | 0.10 | 95 | 990 | 0.94 | -0.31 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 28.00 | 3.10 | 3.30 | 3.20 | 3.13 | +0.10 | +3.30% | 0.11 | 75 | 1,161 | 0.93 | -0.35 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 29.00 | 3.60 | 3.80 | 3.70 | 3.55 | 0.00 | 0.00% | 0.13 | 23 | 5,686 | 0.93 | -0.39 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 30.00 | 4.15 | 4.35 | 4.25 | 4.27 | +0.26 | +6.49% | 0.14 | 367 | 21,395 | 0.93 | -0.42 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 31.00 | 4.70 | 4.95 | 4.83 | 4.75 | +0.15 | +3.27% | 0.16 | 397 | 640 | 0.93 | -0.46 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 32.00 | 5.30 | 5.55 | 5.43 | 4.95 | -0.19 | -3.70% | 0.17 | 39 | 1,957 | 0.93 | -0.49 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 33.00 | 5.95 | 6.25 | 6.10 | 6.10 | +0.81 | +15.32% | 0.18 | 10 | 639 | 0.93 | -0.52 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 34.00 | 6.60 | 6.85 | 6.73 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 549 | 0.92 | -0.56 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 35.00 | 7.35 | 7.55 | 7.45 | 7.32 | +0.32 | +4.58% | 0.21 | 29 | 8,458 | 0.93 | -0.59 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 36.00 | 8.05 | 8.40 | 8.23 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 202 | 0.94 | -0.62 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 37.00 | 8.80 | 9.15 | 8.98 | 8.40 | -0.22 | -2.56% | 0.24 | 4 | 227 | 0.94 | -0.64 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 38.00 | 9.55 | 9.95 | 9.75 | 9.59 | +0.85 | +9.73% | 0.26 | 1 | 460 | 0.93 | -0.67 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 39.00 | 10.20 | 10.80 | 10.50 | 10.13 | -0.15 | -1.46% | 0.27 | 10 | 171 | 0.92 | -0.69 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 40.00 | 11.05 | 11.75 | 11.40 | 10.90 | +0.70 | +6.87% | 0.29 | 11 | 3,558 | 0.94 | -0.72 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 41.00 | 11.80 | 12.70 | 12.25 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 120 | 0.94 | -0.74 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 42.00 | 12.70 | 13.60 | 13.15 | 11.87 | 0.00 | 0.00% | 0.31 | 0 | 491 | 0.96 | -0.76 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 43.00 | 13.55 | 14.45 | 14.00 | 18.36 | 0.00 | 0.00% | 0.33 | 0 | 291 | 0.95 | -0.78 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 4:00:06 PM EST |
| 44.00 | 14.35 | 15.10 | 14.73 | 13.75 | 0.00 | 0.00% | 0.33 | 0 | 137 | 0.90 | -0.79 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 45.00 | 15.35 | 16.00 | 15.68 | 15.03 | -0.19 | -1.25% | 0.35 | 6 | 1,836 | 0.92 | -0.81 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 46.00 | 15.85 | 18.10 | 16.98 | 16.55 | +0.55 | +3.44% | 0.37 | 1 | 185 | 0.93 | -0.82 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 47.00 | 17.10 | 19.05 | 18.08 | 17.00 | 0.00 | 0.00% | 0.38 | 0 | 98 | 1.06 | -0.84 | 0.02 | -0.03 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 48.00 | 17.75 | 18.80 | 18.28 | 17.95 | 0.00 | 0.00% | 0.38 | 0 | 85 | 1.08 | -0.85 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 49.00 | 18.70 | 19.75 | 19.23 | 21.60 | 0.00 | 0.00% | 0.39 | 0 | 56 | 1.10 | -0.86 | 0.02 | -0.02 | 7/15/2026 | 7/24/2026 4:00:06 PM EST |
| 50.00 | 20.00 | 20.65 | 20.33 | 19.67 | +0.04 | +0.21% | 0.41 | 1 | 4,254 | 0.92 | -0.87 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:06 PM EST |
| 55.00 | 24.40 | 25.45 | 24.93 | 24.12 | 0.00 | 0.00% | 0.45 | 0 | 1,528 | 1.15 | -0.91 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 60.00 | 29.30 | 30.35 | 29.83 | 28.71 | 0.00 | 0.00% | 0.50 | 0 | 225 | 1.22 | -0.94 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 4:00:06 PM EST |
| 65.00 | 34.25 | 35.30 | 34.78 | 37.25 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.30 | -0.96 | 0.01 | -0.01 | 7/14/2026 | 7/24/2026 4:00:06 PM EST |
| 70.00 | 38.80 | 40.30 | 39.55 | 41.50 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.39 | -0.98 | 0.00 | -0.01 | 6/29/2026 | 7/24/2026 4:00:06 PM EST |
| 75.00 | 44.15 | 45.80 | 44.98 | 48.30 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.69 | -0.98 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 4:00:06 PM EST |
| 80.00 | 48.55 | 51.45 | 50.00 | 36.83 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 4:00:06 PM EST |
| 85.00 | 53.40 | 56.35 | 54.88 | 44.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 4:00:06 PM EST |
| 90.00 | 58.35 | 61.50 | 59.93 | 68.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/24/2026 4:00:06 PM EST |
| 95.00 | 63.35 | 66.50 | 64.93 | % | 0.68 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 100.00 | 68.70 | 71.30 | 70.00 | % | 0.70 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 105.00 | 73.35 | 76.50 | 74.93 | 72.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |