Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.60 as of 8/12/2026 1:53:32 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 | 33.50 | 36.70 | 35.10 | 30.65 | 0.00 | 0.00% | 35.10 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 2.00 | 32.55 | 35.75 | 34.15 | 29.28 | 0.00 | 0.00% | 17.07 | 0 | 555 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 3.00 | 31.55 | 34.75 | 33.15 | % | 11.05 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 4.00 | 30.55 | 33.75 | 32.15 | 24.43 | 0.00 | 0.00% | 8.04 | 0 | 7 | 7.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/12/2026 10:59:01 AM EST |
| 5.00 | 29.70 | 32.60 | 31.15 | 26.47 | 0.00 | 0.00% | 6.23 | 0 | 409 | 6.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/12/2026 10:59:01 AM EST |
| 6.00 | 28.55 | 31.75 | 30.15 | 30.40 | +6.88 | +29.26% | 5.02 | 1 | 10 | 5.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 7.00 | 27.55 | 30.75 | 29.15 | 26.85 | 0.00 | 0.00% | 4.16 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/12/2026 10:59:01 AM EST |
| 8.00 | 26.55 | 29.75 | 28.15 | 13.11 | 0.00 | 0.00% | 3.52 | 0 | 3 | 4.86 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/12/2026 10:59:01 AM EST |
| 9.00 | 25.55 | 28.75 | 27.15 | % | 3.02 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 10.00 | 24.70 | 27.60 | 26.15 | 18.85 | 0.00 | 0.00% | 2.61 | 0 | 16 | 4.13 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 10:59:01 AM EST |
| 11.00 | 23.55 | 26.80 | 25.18 | % | 2.29 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 12.00 | 22.60 | 25.80 | 24.20 | 19.60 | 0.00 | 0.00% | 2.02 | 0 | 9 | 3.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:01 AM EST |
| 13.00 | 21.60 | 24.80 | 23.20 | 19.00 | 0.00 | 0.00% | 1.78 | 0 | 121 | 3.20 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:01 AM EST |
| 14.00 | 20.60 | 23.50 | 22.05 | 9.91 | 0.00 | 0.00% | 1.57 | 0 | 227 | 2.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 10:59:01 AM EST |
| 15.00 | 20.10 | 22.65 | 21.38 | 21.00 | +4.60 | +28.05% | 1.43 | 2 | 405 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 16.00 | 18.60 | 21.80 | 20.20 | 12.25 | 0.00 | 0.00% | 1.26 | 0 | 160 | 2.69 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:59:01 AM EST |
| 17.00 | 17.60 | 20.80 | 19.20 | 14.39 | 0.00 | 0.00% | 1.13 | 0 | 231 | 2.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 18.00 | 16.65 | 19.85 | 18.25 | 11.15 | 0.00 | 0.00% | 1.01 | 0 | 78 | 2.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 10:59:01 AM EST |
| 19.00 | 15.65 | 18.85 | 17.25 | 10.00 | 0.00 | 0.00% | 0.91 | 0 | 93 | 2.32 | 0.99 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 10:59:01 AM EST |
| 20.00 | 15.25 | 17.00 | 16.13 | 15.90 | +3.90 | +32.50% | 0.81 | 70 | 1,724 | 1.29 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 21.00 | 14.45 | 16.05 | 15.25 | 15.00 | +4.50 | +42.86% | 0.73 | 59 | 531 | 1.23 | 0.98 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 22.00 | 13.45 | 15.15 | 14.30 | 14.06 | +5.36 | +61.61% | 0.65 | 1 | 204 | 1.14 | 0.98 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 23.00 | 12.50 | 14.30 | 13.40 | 13.15 | +3.85 | +41.40% | 0.58 | 21 | 432 | 1.50 | 0.97 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 24.00 | 11.75 | 12.75 | 12.25 | 12.05 | +3.85 | +46.96% | 0.51 | 51 | 835 | 1.17 | 0.96 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 25.00 | 10.55 | 11.70 | 11.13 | 11.26 | +4.16 | +58.60% | 0.45 | 170 | 2,938 | 0.95 | 0.95 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 26.00 | 10.35 | 10.80 | 10.58 | 10.50 | +3.55 | +51.08% | 0.41 | 40 | 786 | 0.85 | 0.93 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 27.00 | 9.35 | 9.85 | 9.60 | 9.42 | +3.09 | +48.82% | 0.36 | 30 | 586 | 0.76 | 0.91 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 28.00 | 8.65 | 8.95 | 8.80 | 8.38 | +3.18 | +61.16% | 0.31 | 342 | 1,588 | 0.70 | 0.89 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 29.00 | 7.70 | 8.10 | 7.90 | 8.05 | +3.00 | +59.41% | 0.27 | 208 | 3,206 | 0.71 | 0.86 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 30.00 | 6.95 | 7.35 | 7.15 | 7.10 | +2.57 | +56.74% | 0.24 | 1,991 | 8,940 | 0.71 | 0.82 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 31.00 | 6.10 | 6.60 | 6.35 | 6.40 | +2.35 | +58.03% | 0.20 | 692 | 2,325 | 0.71 | 0.78 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 32.00 | 5.55 | 5.85 | 5.70 | 5.65 | +1.98 | +53.96% | 0.18 | 872 | 3,338 | 0.71 | 0.74 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 33.00 | 4.90 | 5.20 | 5.05 | 5.00 | +1.75 | +53.85% | 0.15 | 643 | 2,189 | 0.72 | 0.69 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 34.00 | 4.35 | 4.65 | 4.50 | 4.50 | +1.65 | +57.90% | 0.13 | 391 | 4,717 | 0.72 | 0.64 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 35.00 | 3.90 | 4.10 | 4.00 | 3.80 | +1.37 | +56.38% | 0.11 | 3,491 | 15,316 | 0.72 | 0.60 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 36.00 | 3.35 | 3.60 | 3.48 | 3.45 | +1.17 | +51.32% | 0.10 | 966 | 28,377 | 0.72 | 0.55 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 37.00 | 3.00 | 3.15 | 3.08 | 3.10 | +1.07 | +52.71% | 0.08 | 396 | 803 | 0.73 | 0.50 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 38.00 | 2.59 | 2.79 | 2.69 | 2.56 | +0.75 | +41.44% | 0.07 | 418 | 3,981 | 0.74 | 0.46 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 39.00 | 2.26 | 2.48 | 2.37 | 2.20 | +0.75 | +51.73% | 0.06 | 482 | 1,570 | 0.74 | 0.42 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 40.00 | 2.01 | 2.18 | 2.10 | 2.05 | +0.58 | +39.46% | 0.05 | 5,623 | 14,537 | 0.74 | 0.38 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 41.00 | 1.70 | 1.93 | 1.82 | 1.76 | +0.60 | +51.73% | 0.04 | 1,473 | 3,909 | 0.75 | 0.35 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 42.00 | 1.47 | 1.71 | 1.59 | 1.56 | +0.38 | +32.21% | 0.04 | 390 | 1,345 | 0.76 | 0.31 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 43.00 | 1.29 | 1.48 | 1.39 | 1.35 | +0.38 | +39.18% | 0.03 | 212 | 2,730 | 0.77 | 0.28 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 44.00 | 1.14 | 1.30 | 1.22 | 1.19 | +0.38 | +46.92% | 0.03 | 149 | 641 | 0.78 | 0.25 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 45.00 | 1.00 | 1.14 | 1.07 | 1.09 | +0.22 | +25.29% | 0.02 | 1,412 | 7,570 | 0.79 | 0.23 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 46.00 | 0.87 | 1.00 | 0.94 | 0.84 | +0.13 | +18.31% | 0.02 | 145 | 1,079 | 0.80 | 0.21 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 47.00 | 0.75 | 0.96 | 0.86 | 0.85 | +0.18 | +26.87% | 0.02 | 76 | 1,236 | 0.81 | 0.18 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 48.00 | 0.66 | 0.81 | 0.74 | 0.63 | +0.07 | +12.50% | 0.02 | 20 | 300 | 0.82 | 0.17 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 49.00 | 0.58 | 0.78 | 0.68 | 0.65 | +0.07 | +12.07% | 0.01 | 17 | 1,244 | 0.84 | 0.15 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 50.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.05 | +9.10% | 0.01 | 3,178 | 10,173 | 0.84 | 0.14 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 55.00 | 0.28 | 0.39 | 0.34 | 0.37 | +0.08 | +27.59% | 0.01 | 843 | 10,779 | 0.87 | 0.08 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 60.00 | 0.18 | 0.28 | 0.23 | 0.23 | -0.03 | -11.54% | 0.00 | 200 | 14,533 | 0.92 | 0.05 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 65.00 | 0.11 | 0.20 | 0.16 | 0.14 | -0.02 | -12.50% | 0.00 | 159 | 2,357 | 0.94 | 0.04 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 70.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 289 | 6,686 | 1.02 | 0.02 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 75.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 45 | 3,589 | 1.07 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 2,439 | 1.10 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 2,601 | 1.13 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 90.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 22 | 2,933 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 922 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 62 | 3,597 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 105.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 359 | 9,264 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM 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 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:01 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 10:59:01 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/12/2026 10:59:01 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:01 AM EST |
| 6.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/12/2026 10:59:01 AM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 10:59:01 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:01 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,510 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 10:59:01 AM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 10:59:01 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:01 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 1,152 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 4,084 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 21 | 509 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 1,734 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 3,865 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 366 | 1,839 | 0.90 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 1,165 | 4,915 | 0.87 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.15 | -68.19% | 0.00 | 114 | 1,251 | 0.85 | -0.02 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 22.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.33 | -78.58% | 0.00 | 308 | 3,865 | 0.82 | -0.02 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 23.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.39 | -79.60% | 0.01 | 169 | 11,733 | 0.80 | -0.03 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 24.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.54 | -79.42% | 0.01 | 352 | 3,603 | 0.81 | -0.04 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 25.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.70 | -77.78% | 0.01 | 1,629 | 12,000 | 0.77 | -0.05 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 26.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.91 | -78.45% | 0.01 | 209 | 4,837 | 0.74 | -0.07 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 27.00 | 0.30 | 0.38 | 0.34 | 0.34 | -1.16 | -77.34% | 0.01 | 394 | 1,873 | 0.73 | -0.09 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 28.00 | 0.44 | 0.47 | 0.46 | 0.47 | -1.39 | -74.74% | 0.02 | 467 | 2,736 | 0.72 | -0.11 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 29.00 | 0.60 | 0.66 | 0.63 | 0.66 | -1.64 | -71.31% | 0.02 | 451 | 6,007 | 0.72 | -0.14 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 30.00 | 0.80 | 0.91 | 0.86 | 0.83 | -1.90 | -69.60% | 0.03 | 1,264 | 21,985 | 0.73 | -0.18 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 31.00 | 1.03 | 1.16 | 1.10 | 1.09 | -2.11 | -65.94% | 0.04 | 203 | 1,138 | 0.72 | -0.22 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 32.00 | 1.30 | 1.48 | 1.39 | 1.47 | -2.43 | -62.31% | 0.04 | 298 | 2,327 | 0.73 | -0.26 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 33.00 | 1.64 | 1.82 | 1.73 | 1.75 | -2.85 | -61.96% | 0.05 | 235 | 836 | 0.72 | -0.31 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 34.00 | 2.12 | 2.27 | 2.20 | 2.22 | -2.93 | -56.90% | 0.06 | 231 | 704 | 0.73 | -0.36 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 35.00 | 2.57 | 2.76 | 2.67 | 2.75 | -3.05 | -52.59% | 0.08 | 617 | 8,609 | 0.73 | -0.40 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 36.00 | 3.05 | 3.40 | 3.23 | 3.15 | -3.32 | -51.32% | 0.09 | 371 | 283 | 0.73 | -0.45 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 37.00 | 3.70 | 3.95 | 3.83 | 3.82 | -3.40 | -47.10% | 0.10 | 71 | 258 | 0.75 | -0.50 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 38.00 | 4.20 | 4.60 | 4.40 | 4.50 | -3.54 | -44.03% | 0.12 | 20 | 464 | 0.75 | -0.54 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 39.00 | 4.90 | 5.25 | 5.08 | 5.20 | -3.60 | -40.91% | 0.13 | 27 | 173 | 0.77 | -0.58 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 40.00 | 5.55 | 6.00 | 5.78 | 6.00 | -4.00 | -40.00% | 0.14 | 309 | 3,591 | 0.76 | -0.62 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 41.00 | 6.25 | 6.75 | 6.50 | 6.70 | -4.05 | -37.68% | 0.16 | 28 | 132 | 0.76 | -0.65 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 42.00 | 7.05 | 7.55 | 7.30 | 11.78 | 0.00 | 0.00% | 0.17 | 0 | 527 | 0.77 | -0.69 | 0.04 | -0.04 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 43.00 | 7.80 | 8.45 | 8.13 | 8.00 | -4.20 | -34.43% | 0.19 | 2 | 278 | 0.78 | -0.72 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 44.00 | 8.65 | 9.25 | 8.95 | 8.97 | -4.28 | -32.31% | 0.20 | 36 | 117 | 0.79 | -0.75 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 45.00 | 9.50 | 10.15 | 9.83 | 10.30 | -3.72 | -26.54% | 0.22 | 41 | 1,922 | 0.79 | -0.77 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 46.00 | 10.35 | 11.00 | 10.68 | 10.90 | -4.07 | -27.19% | 0.23 | 2 | 185 | 0.80 | -0.79 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 47.00 | 11.25 | 12.45 | 11.85 | 15.90 | 0.00 | 0.00% | 0.25 | 0 | 97 | 0.76 | -0.82 | 0.03 | -0.03 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 48.00 | 11.75 | 13.35 | 12.55 | 15.65 | 0.00 | 0.00% | 0.26 | 0 | 85 | 0.99 | -0.83 | 0.03 | -0.03 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 49.00 | 13.05 | 14.10 | 13.58 | 18.19 | 0.00 | 0.00% | 0.28 | 0 | 76 | 1.02 | -0.85 | 0.02 | -0.03 | 8/11/2026 | 8/12/2026 10:59:01 AM EST |
| 50.00 | 13.95 | 14.70 | 14.33 | 14.57 | -4.18 | -22.30% | 0.29 | 3 | 4,170 | 0.82 | -0.86 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 55.00 | 18.60 | 20.05 | 19.33 | 19.45 | -3.75 | -16.17% | 0.35 | 40 | 1,519 | 1.13 | -0.92 | 0.02 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 60.00 | 23.60 | 24.95 | 24.28 | 23.79 | -6.26 | -20.84% | 0.40 | 2 | 225 | 1.16 | -0.95 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 10:59:01 AM EST |
| 65.00 | 28.15 | 29.90 | 29.03 | 37.25 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.36 | -0.96 | 0.01 | -0.01 | 7/14/2026 | 8/12/2026 10:59:01 AM EST |
| 70.00 | 32.65 | 35.25 | 33.95 | 41.50 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.93 | -0.98 | 0.01 | -0.01 | 6/29/2026 | 8/12/2026 10:59:01 AM EST |
| 75.00 | 36.95 | 40.95 | 38.95 | 48.30 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.05 | -0.98 | 0.00 | -0.01 | 7/8/2026 | 8/12/2026 10:59:01 AM EST |
| 80.00 | 42.10 | 45.90 | 44.00 | 36.83 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 8/12/2026 10:59:01 AM EST |
| 85.00 | 46.95 | 50.90 | 48.93 | 52.55 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.26 | -0.99 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:01 AM EST |
| 90.00 | 51.95 | 55.90 | 53.93 | 68.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/12/2026 10:59:01 AM EST |
| 95.00 | 56.95 | 60.90 | 58.93 | % | 0.62 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 100.00 | 61.95 | 65.90 | 63.93 | % | 0.64 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:01 AM EST | |||
| 105.00 | 66.95 | 70.90 | 68.93 | 72.55 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:01 AM EST |