Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $29.76 as of 8/7/2026 7:09:59 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 | 24.30 | 28.00 | 26.15 | 26.85 | 0.00 | 0.00% | 5.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 10.00 | 19.45 | 22.85 | 21.15 | 21.85 | 0.00 | 0.00% | 2.11 | 0 | 8 | 8.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 15.00 | 15.15 | 17.15 | 16.15 | 17.30 | +3.45 | +24.91% | 1.08 | 2 | 45 | 4.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 16.00 | 14.20 | 16.85 | 15.53 | 15.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 17.00 | 12.30 | 16.05 | 14.18 | 11.80 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 17.50 | 12.65 | 15.55 | 14.10 | % | 0.81 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 18.00 | 12.25 | 14.25 | 13.25 | 12.75 | 0.00 | 0.00% | 0.74 | 0 | 31 | 3.76 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 18.50 | 11.65 | 13.65 | 12.65 | % | 0.68 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 19.00 | 11.20 | 13.15 | 12.18 | 11.55 | -0.10 | -0.86% | 0.64 | 4 | 31 | 3.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 19.50 | 10.65 | 12.65 | 11.65 | % | 0.60 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 20.00 | 10.80 | 12.45 | 11.63 | 11.28 | +1.53 | +15.70% | 0.58 | 10 | 90 | 3.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 20.50 | 9.65 | 11.65 | 10.65 | 10.70 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 21.00 | 9.25 | 11.40 | 10.33 | 9.39 | -1.52 | -13.94% | 0.49 | 1 | 33 | 3.32 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 21.50 | 8.70 | 10.60 | 9.65 | 9.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.86 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 22.00 | 8.70 | 10.30 | 9.50 | 9.20 | +1.10 | +13.58% | 0.43 | 68 | 48 | 2.95 | 0.98 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 22.50 | 8.20 | 8.90 | 8.55 | 8.69 | +0.70 | +8.77% | 0.38 | 88 | 1 | 1.73 | 0.98 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.00 | 7.85 | 8.55 | 8.20 | 7.69 | -0.16 | -2.04% | 0.36 | 1 | 25 | 1.86 | 0.97 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.50 | 7.00 | 8.75 | 7.88 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.52 | 0.96 | 0.02 | -0.03 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 24.00 | 7.10 | 8.20 | 7.65 | 7.30 | +0.80 | +12.31% | 0.32 | 8 | 172 | 2.35 | 0.94 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.50 | 6.65 | 7.15 | 6.90 | 6.78 | -0.16 | -2.31% | 0.28 | 12 | 45 | 1.79 | 0.93 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.00 | 5.95 | 7.30 | 6.63 | 6.49 | +1.34 | +26.02% | 0.27 | 73 | 541 | 2.19 | 0.91 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.50 | 5.70 | 6.35 | 6.03 | 6.00 | +1.18 | +24.49% | 0.24 | 27 | 324 | 1.30 | 0.89 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.00 | 5.25 | 5.95 | 5.60 | 5.48 | +0.98 | +21.78% | 0.22 | 236 | 333 | 1.31 | 0.87 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.50 | 4.70 | 5.55 | 5.13 | 5.32 | +1.15 | +27.58% | 0.19 | 460 | 484 | 1.20 | 0.84 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.00 | 4.25 | 5.15 | 4.70 | 4.60 | +1.00 | +27.78% | 0.17 | 169 | 973 | 1.19 | 0.81 | 0.05 | -0.10 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.50 | 4.10 | 4.55 | 4.33 | 4.14 | +0.74 | +21.77% | 0.16 | 147 | 605 | 1.25 | 0.78 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.00 | 3.90 | 4.10 | 4.00 | 3.95 | +0.95 | +31.67% | 0.14 | 447 | 1,703 | 1.28 | 0.75 | 0.06 | -0.12 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.50 | 3.40 | 3.95 | 3.68 | 3.75 | +1.07 | +39.93% | 0.13 | 144 | 671 | 1.29 | 0.72 | 0.06 | -0.13 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 29.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.80 | +32.00% | 0.12 | 816 | 1,685 | 1.29 | 0.69 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 29.50 | 3.00 | 3.30 | 3.15 | 3.00 | +0.82 | +37.62% | 0.11 | 313 | 829 | 1.35 | 0.65 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 30.00 | 2.69 | 2.85 | 2.77 | 2.80 | +0.87 | +45.08% | 0.09 | 4,147 | 4,271 | 1.29 | 0.61 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 30.50 | 2.42 | 2.60 | 2.51 | 2.51 | +0.80 | +46.79% | 0.08 | 1,373 | 720 | 1.29 | 0.58 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 31.00 | 2.24 | 2.32 | 2.28 | 2.29 | +0.71 | +44.94% | 0.07 | 14,906 | 12,661 | 1.30 | 0.54 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 31.50 | 2.07 | 2.12 | 2.10 | 2.08 | +0.58 | +38.67% | 0.07 | 13,663 | 4,366 | 1.32 | 0.51 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 32.00 | 1.81 | 1.90 | 1.86 | 1.85 | +0.59 | +46.83% | 0.06 | 2,314 | 2,061 | 1.31 | 0.47 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 32.50 | 1.60 | 1.76 | 1.68 | 1.75 | +0.62 | +54.87% | 0.05 | 1,402 | 1,935 | 1.32 | 0.44 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 33.00 | 1.51 | 1.59 | 1.55 | 1.55 | +0.52 | +50.49% | 0.05 | 2,125 | 2,372 | 1.34 | 0.41 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 33.50 | 1.36 | 1.43 | 1.40 | 1.41 | +0.49 | +53.27% | 0.04 | 12,426 | 10,577 | 1.35 | 0.38 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 34.00 | 1.25 | 1.26 | 1.26 | 1.26 | +0.40 | +46.52% | 0.04 | 14,087 | 4,339 | 1.35 | 0.35 | 0.06 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 34.50 | 1.08 | 1.18 | 1.13 | 1.15 | +0.38 | +49.36% | 0.03 | 331 | 399 | 1.36 | 0.32 | 0.06 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 35.00 | 1.00 | 1.05 | 1.03 | 1.05 | +0.38 | +56.72% | 0.03 | 10,124 | 7,098 | 1.38 | 0.30 | 0.06 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 35.50 | 0.81 | 0.99 | 0.90 | 0.92 | +0.24 | +35.30% | 0.03 | 276 | 286 | 1.37 | 0.27 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 36.00 | 0.77 | 0.87 | 0.82 | 0.85 | +0.28 | +49.13% | 0.02 | 431 | 1,323 | 1.38 | 0.25 | 0.05 | -0.14 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 36.50 | 0.73 | 0.80 | 0.77 | 0.75 | +0.25 | +50.00% | 0.02 | 190 | 115 | 1.41 | 0.23 | 0.05 | -0.13 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 37.00 | 0.64 | 0.72 | 0.68 | 0.69 | +0.18 | +35.30% | 0.02 | 625 | 676 | 1.41 | 0.21 | 0.05 | -0.13 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 37.50 | 0.53 | 0.77 | 0.65 | 0.58 | +0.15 | +34.89% | 0.02 | 108 | 25 | 1.45 | 0.19 | 0.05 | -0.12 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 38.00 | 0.52 | 0.62 | 0.57 | 0.53 | +0.14 | +35.90% | 0.01 | 1,046 | 1,221 | 1.44 | 0.18 | 0.04 | -0.11 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 38.50 | 0.41 | 0.55 | 0.48 | 0.45 | +0.10 | +28.58% | 0.01 | 167 | 20 | 1.42 | 0.16 | 0.04 | -0.11 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 39.00 | 0.40 | 0.48 | 0.44 | 0.47 | +0.15 | +46.88% | 0.01 | 200 | 468 | 1.44 | 0.15 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 39.50 | 0.33 | 0.43 | 0.38 | 0.39 | +0.08 | +25.81% | 0.01 | 49 | 26 | 1.43 | 0.14 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 40.00 | 0.38 | 0.39 | 0.39 | 0.39 | +0.14 | +56.00% | 0.01 | 3,611 | 11,456 | 1.48 | 0.12 | 0.03 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 41.00 | 0.28 | 0.36 | 0.32 | 0.30 | +0.09 | +42.86% | 0.01 | 148 | 239 | 1.50 | 0.10 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 42.00 | 0.23 | 0.27 | 0.25 | 0.29 | +0.08 | +38.10% | 0.01 | 409 | 485 | 1.50 | 0.09 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 43.00 | 0.20 | 0.25 | 0.23 | 0.28 | +0.11 | +64.71% | 0.01 | 83 | 217 | 1.56 | 0.07 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 44.00 | 0.16 | 0.26 | 0.21 | 0.21 | +0.06 | +40.00% | 0.00 | 83 | 180 | 1.60 | 0.06 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 45.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 989 | 2,165 | 1.57 | 0.05 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1,008 | 111 | 1.56 | 0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 47.00 | 0.07 | 0.23 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 151 | 157 | 1.69 | 0.03 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 48.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 129 | 1.69 | 0.03 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 49.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 4 | 26 | 1.68 | 0.02 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 50.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 1,902 | 4,672 | 1.72 | 0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 55.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 1,088 | 536 | 1.84 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 8 | 246 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 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 | 8/7/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 105 | 526 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 643 | 12,632 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 20.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 147 | 1,166 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 16 | 163 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 21.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 83 | 571 | 1.50 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.65 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 22.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 605 | 783 | 1.30 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 1,040 | 125 | 1.35 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 7,920 | 1,609 | 1.25 | -0.03 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.50 | 0.06 | 0.15 | 0.11 | 0.13 | -0.12 | -48.00% | 0.00 | 1,056 | 453 | 1.24 | -0.04 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.19 | -57.58% | 0.01 | 723 | 1,132 | 1.26 | -0.06 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.50 | 0.17 | 0.20 | 0.19 | 0.20 | -0.21 | -51.22% | 0.01 | 127 | 156 | 1.25 | -0.07 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.29 | -55.77% | 0.01 | 1,658 | 1,512 | 1.24 | -0.09 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.50 | 0.27 | 0.31 | 0.29 | 0.29 | -0.31 | -51.67% | 0.01 | 275 | 283 | 1.23 | -0.11 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.00 | 0.34 | 0.46 | 0.40 | 0.34 | -0.38 | -52.78% | 0.02 | 813 | 1,167 | 1.27 | -0.13 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.50 | 0.42 | 0.51 | 0.47 | 0.48 | -0.41 | -46.07% | 0.02 | 661 | 421 | 1.24 | -0.16 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.00 | 0.57 | 0.60 | 0.59 | 0.57 | -0.50 | -46.73% | 0.02 | 992 | 1,523 | 1.25 | -0.19 | 0.05 | -0.10 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.50 | 0.67 | 0.85 | 0.76 | 0.70 | -0.55 | -44.00% | 0.03 | 190 | 475 | 1.29 | -0.22 | 0.05 | -0.11 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.00 | 0.82 | 0.88 | 0.85 | 0.85 | -0.60 | -41.38% | 0.03 | 4,328 | 1,534 | 1.25 | -0.25 | 0.06 | -0.12 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.50 | 0.95 | 1.05 | 1.00 | 1.02 | -0.68 | -40.00% | 0.04 | 283 | 356 | 1.24 | -0.28 | 0.06 | -0.13 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 29.00 | 1.17 | 1.25 | 1.21 | 1.20 | -0.63 | -34.43% | 0.04 | 1,196 | 463 | 1.26 | -0.31 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 29.50 | 1.38 | 1.48 | 1.43 | 1.44 | -0.75 | -34.25% | 0.05 | 352 | 159 | 1.28 | -0.35 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 30.00 | 1.60 | 1.65 | 1.63 | 1.62 | -0.88 | -35.20% | 0.05 | 1,988 | 2,312 | 1.26 | -0.39 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 30.50 | 1.74 | 1.95 | 1.85 | 1.91 | -0.81 | -29.78% | 0.06 | 445 | 139 | 1.26 | -0.42 | 0.07 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 31.00 | 2.01 | 2.18 | 2.10 | 2.15 | -0.85 | -28.34% | 0.07 | 360 | 493 | 1.25 | -0.46 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 31.50 | 2.33 | 2.56 | 2.45 | 2.46 | -0.94 | -27.65% | 0.08 | 169 | 466 | 1.30 | -0.49 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 32.00 | 2.62 | 2.83 | 2.73 | 2.72 | -0.96 | -26.09% | 0.09 | 149 | 624 | 1.29 | -0.53 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 32.50 | 2.88 | 3.20 | 3.04 | 3.05 | -1.17 | -27.73% | 0.09 | 16 | 72 | 1.30 | -0.56 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 33.00 | 3.15 | 3.75 | 3.45 | 3.60 | -0.79 | -18.00% | 0.10 | 30 | 207 | 1.35 | -0.59 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 33.50 | 3.60 | 4.05 | 3.83 | 4.08 | -0.56 | -12.07% | 0.11 | 8 | 4 | 1.37 | -0.62 | 0.07 | -0.16 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 34.00 | 4.00 | 4.45 | 4.23 | 4.16 | -0.91 | -17.95% | 0.12 | 125 | 61 | 1.40 | -0.65 | 0.06 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 34.50 | 4.20 | 4.85 | 4.53 | 4.84 | -0.68 | -12.32% | 0.13 | 6 | 66 | 1.36 | -0.68 | 0.06 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 35.00 | 4.70 | 5.05 | 4.88 | 4.90 | -1.10 | -18.34% | 0.14 | 123 | 472 | 1.34 | -0.70 | 0.06 | -0.15 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 35.50 | 4.90 | 5.65 | 5.28 | 5.58 | -0.69 | -11.01% | 0.15 | 2 | 6 | 1.34 | -0.73 | 0.06 | -0.14 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 36.00 | 5.35 | 5.95 | 5.65 | 6.71 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.33 | -0.75 | 0.05 | -0.14 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 36.50 | 5.85 | 6.40 | 6.13 | 7.06 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.38 | -0.77 | 0.05 | -0.13 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 37.00 | 6.25 | 6.75 | 6.50 | 6.37 | -1.08 | -14.50% | 0.18 | 1 | 54 | 1.34 | -0.79 | 0.05 | -0.13 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 37.50 | 6.30 | 7.90 | 7.10 | % | 0.19 | 0 | 0 | 2.09 | -0.81 | 0.05 | -0.12 | 8/7/2026 4:00:10 PM EST | |||
| 38.00 | 6.80 | 8.25 | 7.53 | 8.05 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.06 | -0.82 | 0.04 | -0.11 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 38.50 | 7.00 | 8.75 | 7.88 | % | 0.20 | 0 | 0 | 2.13 | -0.84 | 0.04 | -0.11 | 8/7/2026 4:00:10 PM EST | |||
| 39.00 | 6.70 | 9.20 | 7.95 | 8.74 | -1.88 | -17.71% | 0.20 | 1 | 25 | 2.16 | -0.85 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 39.50 | 7.95 | 9.60 | 8.78 | % | 0.22 | 0 | 0 | 2.15 | -0.86 | 0.04 | -0.10 | 8/7/2026 4:00:10 PM EST | |||
| 40.00 | 8.90 | 9.80 | 9.35 | 9.20 | -0.22 | -2.34% | 0.23 | 1 | 78 | 1.43 | -0.88 | 0.03 | -0.09 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 41.00 | 9.30 | 10.40 | 9.85 | 10.30 | -2.68 | -20.65% | 0.24 | 26 | 1 | 1.75 | -0.90 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 42.00 | 10.20 | 12.05 | 11.13 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.41 | -0.91 | 0.02 | -0.07 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 43.00 | 11.25 | 13.10 | 12.18 | 12.18 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.55 | -0.93 | 0.02 | -0.06 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 44.00 | 12.65 | 13.95 | 13.30 | 13.95 | 0.00 | 0.00% | 0.30 | 0 | 41 | 2.53 | -0.94 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 45.00 | 13.50 | 15.00 | 14.25 | 17.10 | 0.00 | 0.00% | 0.32 | 0 | 13 | 2.67 | -0.95 | 0.02 | -0.05 | 7/31/2026 | 8/7/2026 4:00:10 PM EST |
| 46.00 | 14.60 | 15.95 | 15.28 | 16.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.73 | -0.96 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 47.00 | 15.00 | 17.00 | 16.00 | 15.58 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.86 | -0.97 | 0.01 | -0.03 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 48.00 | 16.05 | 17.90 | 16.98 | % | 0.35 | 0 | 0 | 2.86 | -0.97 | 0.01 | -0.03 | 8/7/2026 4:00:10 PM EST | |||
| 49.00 | 16.95 | 18.95 | 17.95 | % | 0.37 | 0 | 0 | 2.99 | -0.98 | 0.01 | -0.03 | 8/7/2026 4:00:10 PM EST | |||
| 50.00 | 18.05 | 19.75 | 18.90 | 19.89 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.89 | -0.98 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 55.00 | 22.90 | 24.70 | 23.80 | % | 0.43 | 0 | 0 | 3.21 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 60.00 | 28.00 | 29.75 | 28.88 | 29.87 | 0.00 | 0.00% | 0.48 | 5 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |