Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $31.13 as of 8/9/2026 10:24:27 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 | 28.35 | 31.95 | 30.15 | 29.34 | 0.00 | 0.00% | 30.15 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:10 PM EST |
| 2.00 | 27.75 | 30.60 | 29.18 | 25.30 | 0.00 | 0.00% | 14.59 | 0 | 553 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:10 PM EST |
| 3.00 | 26.20 | 30.15 | 28.18 | % | 9.39 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 4.00 | 25.20 | 29.15 | 27.18 | 24.43 | 0.00 | 0.00% | 6.79 | 0 | 7 | 7.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:10 PM EST |
| 5.00 | 24.25 | 27.45 | 25.85 | 26.47 | 0.00 | 0.00% | 5.17 | 0 | 409 | 5.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:10 PM EST |
| 6.00 | 23.20 | 27.15 | 25.18 | 23.52 | 0.00 | 0.00% | 4.20 | 0 | 10 | 5.46 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:10 PM EST |
| 7.00 | 22.20 | 26.20 | 24.20 | 26.85 | 0.00 | 0.00% | 3.46 | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 4:00:10 PM EST |
| 8.00 | 21.20 | 25.20 | 23.20 | 13.11 | 0.00 | 0.00% | 2.90 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 4:00:10 PM EST |
| 9.00 | 20.25 | 24.20 | 22.23 | % | 2.47 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 10.00 | 19.15 | 23.20 | 21.18 | 18.85 | 0.00 | 0.00% | 2.12 | 0 | 16 | 3.77 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:10 PM EST |
| 11.00 | 18.25 | 22.20 | 20.23 | % | 1.84 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 12.00 | 17.25 | 21.20 | 19.23 | 19.60 | 0.00 | 0.00% | 1.60 | 0 | 9 | 2.95 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:10 PM EST |
| 13.00 | 17.05 | 18.60 | 17.83 | 19.00 | 0.00 | 0.00% | 1.37 | 0 | 121 | 1.81 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:10 PM EST |
| 14.00 | 16.25 | 17.70 | 16.98 | 9.91 | 0.00 | 0.00% | 1.21 | 0 | 227 | 1.77 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:10 PM EST |
| 15.00 | 15.25 | 16.75 | 16.00 | 13.20 | 0.00 | 0.00% | 1.07 | 0 | 404 | 1.68 | 0.98 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:10 PM EST |
| 16.00 | 14.15 | 15.75 | 14.95 | 12.25 | 0.00 | 0.00% | 0.93 | 0 | 160 | 1.55 | 0.98 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:10 PM EST |
| 17.00 | 13.05 | 15.65 | 14.35 | 13.50 | -0.20 | -1.46% | 0.84 | 2 | 231 | 1.96 | 0.97 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 18.00 | 12.15 | 14.65 | 13.40 | 11.15 | 0.00 | 0.00% | 0.74 | 0 | 78 | 1.82 | 0.96 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 19.00 | 11.20 | 13.40 | 12.30 | 10.00 | 0.00 | 0.00% | 0.65 | 0 | 93 | 1.57 | 0.95 | 0.01 | -0.01 | 7/31/2026 | 8/7/2026 4:00:10 PM EST |
| 20.00 | 10.95 | 11.95 | 11.45 | 11.47 | +0.72 | +6.70% | 0.57 | 12 | 1,765 | 1.22 | 0.93 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 21.00 | 10.45 | 10.90 | 10.68 | 10.70 | +0.99 | +10.20% | 0.51 | 52 | 519 | 0.97 | 0.92 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 22.00 | 9.45 | 10.10 | 9.78 | 8.70 | -0.20 | -2.25% | 0.44 | 3 | 201 | 0.93 | 0.90 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.00 | 8.60 | 9.40 | 9.00 | 8.94 | -0.26 | -2.83% | 0.39 | 31 | 434 | 0.95 | 0.87 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.00 | 7.80 | 8.25 | 8.03 | 7.60 | 0.00 | 0.00% | 0.33 | 16 | 846 | 0.87 | 0.85 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.00 | 7.25 | 7.50 | 7.38 | 7.42 | +1.23 | +19.88% | 0.30 | 127 | 3,012 | 0.91 | 0.81 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.00 | 6.50 | 7.00 | 6.75 | 6.52 | -0.23 | -3.41% | 0.26 | 48 | 783 | 0.93 | 0.78 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.00 | 5.90 | 6.10 | 6.00 | 6.10 | +1.00 | +19.61% | 0.22 | 72 | 674 | 0.90 | 0.74 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.00 | 5.25 | 5.60 | 5.43 | 5.43 | +0.84 | +18.31% | 0.19 | 55 | 1,608 | 0.90 | 0.70 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 29.00 | 4.70 | 5.05 | 4.88 | 4.89 | +0.77 | +18.69% | 0.17 | 173 | 3,220 | 0.90 | 0.65 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 30.00 | 4.30 | 4.45 | 4.38 | 4.37 | +0.82 | +23.10% | 0.15 | 4,974 | 6,161 | 0.91 | 0.61 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 31.00 | 3.80 | 4.05 | 3.93 | 3.80 | +0.60 | +18.75% | 0.13 | 189 | 1,807 | 0.91 | 0.57 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 32.00 | 3.45 | 3.60 | 3.53 | 3.50 | +0.47 | +15.52% | 0.11 | 376 | 2,429 | 0.92 | 0.53 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 33.00 | 3.05 | 3.25 | 3.15 | 3.05 | +0.50 | +19.61% | 0.10 | 425 | 2,096 | 0.92 | 0.49 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 34.00 | 2.69 | 2.89 | 2.79 | 2.82 | +0.52 | +22.61% | 0.08 | 72 | 4,646 | 0.92 | 0.45 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 35.00 | 2.45 | 2.60 | 2.53 | 2.51 | +0.51 | +25.50% | 0.07 | 1,640 | 14,012 | 0.93 | 0.42 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 36.00 | 2.20 | 2.35 | 2.28 | 2.16 | +0.33 | +18.04% | 0.06 | 160 | 28,054 | 0.94 | 0.39 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 37.00 | 1.85 | 2.14 | 2.00 | 2.05 | +0.36 | +21.31% | 0.05 | 20 | 737 | 0.93 | 0.36 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 38.00 | 1.65 | 1.80 | 1.73 | 1.77 | +0.17 | +10.63% | 0.05 | 52 | 3,875 | 0.92 | 0.33 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 39.00 | 1.57 | 1.73 | 1.65 | 1.55 | -0.04 | -2.52% | 0.04 | 8 | 1,484 | 0.96 | 0.30 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 40.00 | 1.43 | 1.46 | 1.45 | 1.46 | +0.29 | +24.79% | 0.04 | 1,064 | 11,037 | 0.95 | 0.28 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 41.00 | 1.17 | 1.42 | 1.30 | 1.28 | -0.01 | -0.78% | 0.03 | 93 | 3,730 | 0.96 | 0.25 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 42.00 | 1.05 | 1.26 | 1.16 | 1.21 | +0.23 | +23.47% | 0.03 | 54 | 1,268 | 0.96 | 0.23 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 43.00 | 0.94 | 1.15 | 1.05 | 1.07 | -0.05 | -4.47% | 0.02 | 143 | 2,229 | 0.97 | 0.21 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 44.00 | 0.84 | 1.05 | 0.95 | 0.95 | +0.15 | +18.75% | 0.02 | 33 | 596 | 0.98 | 0.19 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 45.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.11 | +14.87% | 0.02 | 128 | 7,374 | 0.98 | 0.18 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 46.00 | 0.68 | 0.88 | 0.78 | 0.72 | +0.01 | +1.41% | 0.02 | 13 | 984 | 0.99 | 0.16 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 47.00 | 0.62 | 0.80 | 0.71 | 0.70 | -0.05 | -6.67% | 0.02 | 3 | 1,246 | 1.00 | 0.15 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 48.00 | 0.53 | 0.85 | 0.69 | 0.54 | -0.09 | -14.29% | 0.01 | 7 | 292 | 1.02 | 0.14 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 49.00 | 0.52 | 0.68 | 0.60 | 0.57 | -0.23 | -28.75% | 0.01 | 5 | 1,223 | 1.02 | 0.13 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 50.00 | 0.45 | 0.59 | 0.52 | 0.53 | +0.09 | +20.46% | 0.01 | 293 | 11,296 | 1.01 | 0.12 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 55.00 | 0.31 | 0.40 | 0.36 | 0.37 | +0.09 | +32.15% | 0.01 | 70 | 10,698 | 1.06 | 0.08 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 60.00 | 0.23 | 0.30 | 0.27 | 0.24 | +0.02 | +9.10% | 0.00 | 37 | 14,518 | 1.11 | 0.05 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 65.00 | 0.17 | 0.23 | 0.20 | 0.21 | +0.06 | +40.00% | 0.00 | 63 | 2,185 | 1.15 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 424 | 6,247 | 1.18 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 75.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 50 | 3,590 | 1.17 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 80.00 | 0.07 | 0.13 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 2,434 | 1.26 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 85.00 | 0.01 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,630 | 1.19 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 90.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 40 | 2,942 | 1.29 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 95.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 922 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 3,596 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 396 | 8,703 | 1.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/7/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:10 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 1,510 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 39 | 1.36 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 1,152 | 1.43 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 15.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.04 | -40.00% | 0.01 | 21 | 4,114 | 1.12 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 16.00 | 0.01 | 0.42 | 0.22 | 0.12 | -0.01 | -7.70% | 0.01 | 1 | 457 | 1.11 | -0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 17.00 | 0.08 | 0.24 | 0.16 | 0.10 | -0.07 | -41.18% | 0.01 | 37 | 1,680 | 1.06 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 18.00 | 0.08 | 0.44 | 0.26 | 0.17 | -0.09 | -34.62% | 0.01 | 7 | 3,800 | 1.06 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 19.00 | 0.14 | 0.40 | 0.27 | 0.22 | -0.10 | -31.25% | 0.01 | 140 | 1,854 | 1.00 | -0.05 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 20.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.14 | -33.34% | 0.01 | 357 | 4,760 | 0.94 | -0.07 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 21.00 | 0.31 | 0.40 | 0.36 | 0.37 | -0.18 | -32.73% | 0.02 | 138 | 1,258 | 0.90 | -0.08 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 22.00 | 0.41 | 0.59 | 0.50 | 0.50 | -0.26 | -34.22% | 0.02 | 156 | 4,145 | 0.90 | -0.10 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 23.00 | 0.65 | 0.68 | 0.67 | 0.67 | -0.33 | -33.00% | 0.03 | 19 | 9,193 | 0.90 | -0.13 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 24.00 | 0.76 | 0.89 | 0.83 | 0.89 | -0.35 | -28.23% | 0.03 | 315 | 3,331 | 0.87 | -0.15 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 25.00 | 1.01 | 1.13 | 1.07 | 1.10 | -0.51 | -31.68% | 0.04 | 230 | 11,878 | 0.87 | -0.19 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 26.00 | 1.30 | 1.51 | 1.41 | 1.44 | -0.46 | -24.22% | 0.05 | 1,747 | 3,879 | 0.88 | -0.22 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 27.00 | 1.62 | 1.85 | 1.74 | 1.70 | -0.66 | -27.97% | 0.06 | 63 | 1,558 | 0.88 | -0.26 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 28.00 | 2.09 | 2.37 | 2.23 | 2.15 | -0.67 | -23.76% | 0.08 | 157 | 2,192 | 0.91 | -0.30 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 29.00 | 2.47 | 2.75 | 2.61 | 2.63 | -0.67 | -20.31% | 0.09 | 97 | 5,763 | 0.89 | -0.35 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 30.00 | 3.00 | 3.15 | 3.08 | 3.10 | -0.92 | -22.89% | 0.10 | 945 | 21,664 | 0.89 | -0.39 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 31.00 | 3.55 | 3.75 | 3.65 | 3.65 | -0.70 | -16.10% | 0.12 | 26 | 985 | 0.90 | -0.43 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 32.00 | 4.05 | 4.50 | 4.28 | 4.25 | -0.73 | -14.66% | 0.13 | 145 | 2,102 | 0.91 | -0.47 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 33.00 | 4.65 | 5.10 | 4.88 | 4.82 | -0.88 | -15.44% | 0.15 | 16 | 782 | 0.91 | -0.51 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 34.00 | 5.30 | 5.85 | 5.58 | 5.75 | -0.65 | -10.16% | 0.16 | 33 | 676 | 0.92 | -0.55 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 35.00 | 6.10 | 6.35 | 6.23 | 6.25 | -0.90 | -12.59% | 0.18 | 63 | 8,504 | 0.91 | -0.58 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 36.00 | 6.75 | 7.20 | 6.98 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 263 | 0.92 | -0.61 | 0.04 | -0.05 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 37.00 | 7.30 | 8.10 | 7.70 | 8.60 | +0.40 | +4.88% | 0.21 | 2 | 213 | 0.92 | -0.64 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 38.00 | 8.00 | 8.95 | 8.48 | 8.87 | -0.34 | -3.70% | 0.22 | 5 | 469 | 0.91 | -0.67 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 39.00 | 8.95 | 9.85 | 9.40 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 173 | 0.95 | -0.70 | 0.03 | -0.04 | 8/5/2026 | 8/7/2026 4:00:10 PM EST |
| 40.00 | 9.60 | 10.70 | 10.15 | 10.53 | -0.59 | -5.31% | 0.25 | 1 | 3,587 | 0.93 | -0.72 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 41.00 | 10.60 | 11.55 | 11.08 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 120 | 0.96 | -0.75 | 0.03 | -0.04 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 42.00 | 11.50 | 12.40 | 11.95 | 11.91 | 0.00 | 0.00% | 0.28 | 0 | 515 | 0.96 | -0.77 | 0.03 | -0.04 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 43.00 | 12.25 | 13.30 | 12.78 | 18.36 | 0.00 | 0.00% | 0.30 | 0 | 291 | 0.94 | -0.79 | 0.03 | -0.04 | 7/21/2026 | 8/7/2026 4:00:10 PM EST |
| 44.00 | 13.25 | 14.80 | 14.03 | 16.47 | 0.00 | 0.00% | 0.32 | 0 | 137 | 1.05 | -0.81 | 0.03 | -0.03 | 8/3/2026 | 8/7/2026 4:00:10 PM EST |
| 45.00 | 14.25 | 14.85 | 14.55 | 14.52 | 0.00 | 0.00% | 0.32 | 0 | 1,925 | 0.95 | -0.82 | 0.03 | -0.03 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 46.00 | 15.05 | 16.60 | 15.83 | 17.06 | 0.00 | 0.00% | 0.34 | 0 | 193 | 1.05 | -0.84 | 0.02 | -0.03 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 47.00 | 15.95 | 17.50 | 16.73 | 17.00 | 0.00 | 0.00% | 0.36 | 0 | 98 | 1.04 | -0.85 | 0.02 | -0.03 | 7/22/2026 | 8/7/2026 4:00:10 PM EST |
| 48.00 | 16.70 | 18.40 | 17.55 | 17.95 | 0.00 | 0.00% | 0.37 | 0 | 85 | 1.37 | -0.86 | 0.02 | -0.03 | 7/22/2026 | 8/7/2026 4:00:10 PM EST |
| 49.00 | 17.90 | 19.55 | 18.73 | 21.60 | 0.00 | 0.00% | 0.38 | 0 | 56 | 1.08 | -0.87 | 0.02 | -0.03 | 7/15/2026 | 8/7/2026 4:00:10 PM EST |
| 50.00 | 19.00 | 19.50 | 19.25 | 18.95 | 0.00 | 0.00% | 0.39 | 0 | 4,179 | 0.98 | -0.88 | 0.02 | -0.03 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 55.00 | 23.70 | 25.05 | 24.38 | 25.34 | 0.00 | 0.00% | 0.44 | 0 | 1,523 | 1.49 | -0.92 | 0.01 | -0.02 | 8/4/2026 | 8/7/2026 4:00:10 PM EST |
| 60.00 | 28.60 | 29.95 | 29.28 | 30.05 | +1.34 | +4.67% | 0.49 | 5 | 225 | 1.60 | -0.95 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:10 PM EST |
| 65.00 | 32.70 | 35.95 | 34.33 | 37.25 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.06 | -0.96 | 0.01 | -0.01 | 7/14/2026 | 8/7/2026 4:00:10 PM EST |
| 70.00 | 37.65 | 40.20 | 38.93 | 41.50 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.93 | -0.98 | 0.00 | -0.01 | 6/29/2026 | 8/7/2026 4:00:10 PM EST |
| 75.00 | 42.80 | 45.00 | 43.90 | 48.30 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.96 | -0.98 | 0.00 | -0.01 | 7/8/2026 | 8/7/2026 4:00:10 PM EST |
| 80.00 | 47.75 | 49.95 | 48.85 | 36.83 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 4:00:10 PM EST |
| 85.00 | 51.90 | 55.90 | 53.90 | 44.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.47 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 4:00:10 PM EST |
| 90.00 | 56.90 | 60.90 | 58.90 | 68.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.54 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 8/7/2026 4:00:10 PM EST |
| 95.00 | 61.85 | 65.90 | 63.88 | % | 0.67 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 100.00 | 67.50 | 70.20 | 68.85 | % | 0.69 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 105.00 | 72.40 | 75.85 | 74.13 | 72.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:10 PM EST |