Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $33.65 as of 11/4/2026 5:39:58 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 | 24.05 | 26.50 | 25.28 | % | 5.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 10.00 | 18.20 | 21.50 | 19.85 | 25.80 | 0.00 | 0.00% | 1.99 | 0 | 2 | 7.59 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:11 PM EST |
| 15.00 | 13.25 | 15.50 | 14.38 | % | 0.96 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 20.00 | 9.15 | 10.05 | 9.60 | 9.90 | -1.90 | -16.11% | 0.48 | 20 | 13 | 1.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 22.00 | 7.15 | 8.30 | 7.73 | 9.55 | -0.15 | -1.55% | 0.35 | 20 | 27 | 1.87 | 0.98 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 23.00 | 5.95 | 7.40 | 6.68 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 91 | 1.77 | 0.97 | 0.02 | -0.02 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 24.00 | 5.45 | 6.20 | 5.83 | 6.03 | -2.12 | -26.02% | 0.24 | 6 | 100 | 1.38 | 0.94 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 24.50 | 4.55 | 6.00 | 5.28 | 5.45 | -2.12 | -28.01% | 0.22 | 12 | 4 | 1.55 | 0.92 | 0.03 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 25.00 | 4.60 | 5.20 | 4.90 | 4.70 | -2.29 | -32.77% | 0.20 | 15 | 51 | 1.19 | 0.90 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 25.50 | 3.85 | 5.00 | 4.43 | 4.55 | -2.18 | -32.40% | 0.17 | 12 | 18 | 1.34 | 0.88 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 26.00 | 3.65 | 4.90 | 4.28 | 4.10 | -2.10 | -33.88% | 0.16 | 18 | 23 | 1.52 | 0.85 | 0.06 | -0.06 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 26.50 | 3.00 | 3.95 | 3.48 | 3.74 | -2.11 | -36.07% | 0.13 | 8 | 33 | 1.10 | 0.82 | 0.06 | -0.06 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 27.00 | 2.95 | 3.50 | 3.23 | 3.37 | -2.21 | -39.61% | 0.12 | 182 | 28 | 0.74 | 0.79 | 0.07 | -0.07 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 27.50 | 2.55 | 3.25 | 2.90 | 2.90 | -2.08 | -41.77% | 0.11 | 42 | 21 | 0.77 | 0.75 | 0.08 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 28.00 | 2.42 | 2.61 | 2.52 | 2.49 | -2.41 | -49.19% | 0.09 | 175 | 98 | 0.76 | 0.71 | 0.09 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 28.50 | 2.09 | 2.30 | 2.20 | 2.18 | -2.32 | -51.56% | 0.08 | 123 | 33 | 0.76 | 0.66 | 0.09 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 29.00 | 1.84 | 2.01 | 1.93 | 2.03 | -2.12 | -51.09% | 0.07 | 224 | 73 | 0.78 | 0.62 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 29.50 | 1.59 | 1.76 | 1.68 | 1.65 | -2.11 | -56.12% | 0.06 | 337 | 20 | 0.79 | 0.57 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 30.00 | 1.40 | 1.45 | 1.43 | 1.43 | -2.02 | -58.56% | 0.05 | 3,095 | 284 | 0.79 | 0.51 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 30.50 | 1.17 | 1.27 | 1.22 | 1.28 | -1.92 | -60.00% | 0.04 | 1,022 | 54 | 0.80 | 0.46 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 31.00 | 1.00 | 1.08 | 1.04 | 1.03 | -1.95 | -65.44% | 0.03 | 3,026 | 780 | 0.80 | 0.42 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 31.50 | 0.86 | 0.96 | 0.91 | 0.84 | -1.81 | -68.31% | 0.03 | 1,762 | 401 | 0.83 | 0.37 | 0.09 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 32.00 | 0.70 | 0.77 | 0.74 | 0.73 | -1.65 | -69.33% | 0.02 | 2,564 | 1,253 | 0.81 | 0.33 | 0.09 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 32.50 | 0.57 | 0.67 | 0.62 | 0.63 | -1.63 | -72.13% | 0.02 | 1,387 | 347 | 0.82 | 0.29 | 0.08 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 33.00 | 0.50 | 0.58 | 0.54 | 0.52 | -1.44 | -73.47% | 0.02 | 2,696 | 1,508 | 0.83 | 0.26 | 0.08 | -0.07 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 33.50 | 0.38 | 0.52 | 0.45 | 0.37 | -1.40 | -79.10% | 0.01 | 1,562 | 340 | 0.84 | 0.22 | 0.07 | -0.07 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 34.00 | 0.35 | 0.38 | 0.37 | 0.37 | -1.24 | -77.02% | 0.01 | 2,865 | 1,699 | 0.84 | 0.19 | 0.06 | -0.06 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 34.50 | 0.26 | 0.37 | 0.32 | 0.30 | -1.20 | -80.00% | 0.01 | 300 | 312 | 0.85 | 0.17 | 0.06 | -0.06 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 35.00 | 0.23 | 0.27 | 0.25 | 0.26 | -1.04 | -80.00% | 0.01 | 5,960 | 2,727 | 0.85 | 0.15 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 35.50 | 0.16 | 0.27 | 0.22 | 0.23 | -0.94 | -80.35% | 0.01 | 382 | 275 | 0.86 | 0.12 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 36.00 | 0.15 | 0.23 | 0.19 | 0.18 | -0.90 | -83.34% | 0.01 | 1,531 | 1,340 | 0.88 | 0.11 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 36.50 | 0.10 | 0.21 | 0.16 | 0.15 | -0.83 | -84.70% | 0.00 | 152 | 305 | 0.88 | 0.09 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 37.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.76 | -85.40% | 0.00 | 987 | 1,094 | 0.88 | 0.08 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 37.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.68 | -86.08% | 0.00 | 553 | 435 | 0.90 | 0.06 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 38.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.61 | -87.15% | 0.00 | 784 | 1,191 | 0.89 | 0.06 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 38.50 | 0.00 | 0.18 | 0.09 | 0.10 | -0.50 | -83.34% | 0.00 | 82 | 143 | 1.11 | 0.04 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.52 | -89.66% | 0.00 | 314 | 1,141 | 0.94 | 0.04 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 39.50 | 0.03 | 0.14 | 0.09 | 0.04 | -0.49 | -92.46% | 0.00 | 1 | 166 | 0.98 | 0.03 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 40.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.40 | -90.91% | 0.00 | 4,747 | 2,327 | 0.93 | 0.03 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 40.50 | 0.03 | 0.25 | 0.14 | 0.05 | -0.42 | -89.37% | 0.00 | 8 | 366 | 1.13 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 41.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.33 | -89.19% | 0.00 | 5,039 | 5,318 | 1.05 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 41.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.31 | -88.58% | 0.00 | 5 | 92 | 1.00 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 42.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.28 | -90.33% | 0.00 | 1,001 | 2,573 | 1.03 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.24 | -88.89% | 0.00 | 3 | 395 | 1.11 | 0.01 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 43.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.24 | -92.31% | 0.00 | 23 | 649 | 1.28 | 0.01 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 43.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 56 | 1.33 | 0.01 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 41 | 324 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 44.50 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.44 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 394 | 1,689 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 78 | 480 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 10 | 226 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 207 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.60 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.10 | -90.91% | 0.00 | 94 | 2,455 | 1.37 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.76 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:11 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 944 | 1.75 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.86 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 54.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.93 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 350 | 1.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.76 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.87 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 2.26 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 80 | 216 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.16 | -94.12% | 0.00 | 5 | 33 | 1.20 | -0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.23 | -88.47% | 0.00 | 57 | 733 | 1.11 | -0.03 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 24.00 | 0.09 | 0.16 | 0.13 | 0.14 | -0.18 | -56.25% | 0.01 | 73 | 475 | 0.95 | -0.06 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 24.50 | 0.08 | 0.19 | 0.14 | 0.19 | -0.22 | -53.66% | 0.01 | 13 | 7 | 0.89 | -0.08 | 0.03 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 25.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.24 | -52.18% | 0.01 | 1,012 | 1,769 | 0.93 | -0.10 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 25.50 | 0.22 | 0.34 | 0.28 | 0.31 | -0.24 | -43.64% | 0.01 | 58 | 82 | 0.92 | -0.12 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 26.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.28 | -43.08% | 0.01 | 359 | 535 | 0.93 | -0.15 | 0.06 | -0.06 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 26.50 | 0.40 | 0.52 | 0.46 | 0.46 | -0.28 | -37.84% | 0.02 | 69 | 148 | 0.92 | -0.18 | 0.06 | -0.06 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 27.00 | 0.50 | 0.63 | 0.57 | 0.53 | -0.34 | -39.08% | 0.02 | 545 | 728 | 0.90 | -0.21 | 0.07 | -0.07 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 27.50 | 0.61 | 0.76 | 0.69 | 0.72 | -0.31 | -30.10% | 0.03 | 97 | 339 | 0.89 | -0.25 | 0.08 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 28.00 | 0.84 | 0.92 | 0.88 | 0.82 | -0.33 | -28.70% | 0.03 | 464 | 850 | 0.91 | -0.29 | 0.09 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 28.50 | 0.99 | 1.16 | 1.08 | 1.07 | -0.19 | -15.08% | 0.04 | 191 | 25 | 0.92 | -0.34 | 0.09 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 29.00 | 1.18 | 1.31 | 1.25 | 1.24 | -0.26 | -17.34% | 0.04 | 1,076 | 1,723 | 0.89 | -0.38 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 29.50 | 1.40 | 1.57 | 1.49 | 1.45 | -0.13 | -8.23% | 0.05 | 266 | 242 | 0.90 | -0.43 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 30.00 | 1.76 | 1.83 | 1.80 | 1.72 | -0.08 | -4.45% | 0.06 | 785 | 988 | 0.93 | -0.49 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 30.50 | 1.97 | 2.14 | 2.06 | 2.02 | -0.08 | -3.81% | 0.07 | 201 | 238 | 0.92 | -0.54 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 31.00 | 2.29 | 2.46 | 2.38 | 2.39 | +0.09 | +3.92% | 0.08 | 463 | 540 | 0.93 | -0.58 | 0.10 | -0.09 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 31.50 | 2.63 | 2.83 | 2.73 | 2.70 | -0.04 | -1.46% | 0.09 | 211 | 390 | 0.94 | -0.63 | 0.09 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 32.00 | 2.80 | 3.20 | 3.00 | 3.13 | +0.29 | +10.22% | 0.09 | 796 | 674 | 0.90 | -0.67 | 0.09 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 32.50 | 3.20 | 3.75 | 3.48 | 3.42 | +0.27 | +8.58% | 0.11 | 94 | 83 | 0.96 | -0.71 | 0.08 | -0.08 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 33.00 | 3.55 | 4.00 | 3.78 | 4.00 | +0.60 | +17.65% | 0.11 | 102 | 762 | 0.89 | -0.74 | 0.08 | -0.07 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 33.50 | 3.95 | 4.85 | 4.40 | 4.20 | +0.41 | +10.82% | 0.13 | 88 | 169 | 1.04 | -0.78 | 0.07 | -0.07 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 34.00 | 4.20 | 5.00 | 4.60 | 4.95 | +0.95 | +23.75% | 0.14 | 54 | 1,278 | 1.12 | -0.81 | 0.06 | -0.06 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 34.50 | 4.70 | 5.50 | 5.10 | 4.98 | +0.59 | +13.44% | 0.15 | 26 | 167 | 1.19 | -0.83 | 0.06 | -0.06 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 35.00 | 5.35 | 5.75 | 5.55 | 5.55 | +0.71 | +14.67% | 0.16 | 71 | 660 | 0.96 | -0.85 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 35.50 | 5.55 | 6.40 | 5.98 | 4.17 | -0.87 | -17.27% | 0.17 | 4 | 26 | 1.24 | -0.88 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 36.00 | 6.00 | 6.85 | 6.43 | 6.20 | +0.69 | +12.53% | 0.18 | 29 | 429 | 1.29 | -0.89 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 36.50 | 6.70 | 7.60 | 7.15 | 6.46 | +0.68 | +11.77% | 0.20 | 5 | 165 | 1.96 | -0.91 | 0.04 | -0.04 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 37.00 | 6.95 | 7.95 | 7.45 | 7.36 | +1.21 | +19.68% | 0.20 | 40 | 316 | 1.52 | -0.92 | 0.03 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 37.50 | 7.30 | 8.70 | 8.00 | 6.69 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.69 | -0.94 | 0.03 | -0.03 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 38.00 | 7.40 | 9.40 | 8.40 | 8.07 | +1.11 | +15.95% | 0.22 | 15 | 425 | 1.88 | -0.94 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 38.50 | 8.35 | 9.70 | 9.03 | 8.75 | +1.27 | +16.98% | 0.23 | 1 | 91 | 1.79 | -0.96 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 39.00 | 8.70 | 10.05 | 9.38 | 9.36 | +1.46 | +18.49% | 0.24 | 7 | 136 | 1.73 | -0.96 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 39.50 | 9.25 | 10.70 | 9.98 | 7.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.90 | -0.97 | 0.02 | -0.02 | 10/30/2026 | 11/4/2026 4:00:11 PM EST |
| 40.00 | 9.80 | 10.90 | 10.35 | 10.41 | +1.56 | +17.63% | 0.26 | 1 | 245 | 1.71 | -0.97 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 40.50 | 10.25 | 11.55 | 10.90 | 9.15 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.88 | -0.98 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 41.00 | 10.70 | 12.40 | 11.55 | 9.78 | 0.00 | 0.00% | 0.28 | 0 | 53 | 2.19 | -0.98 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 41.50 | 11.20 | 12.65 | 11.93 | 7.45 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.05 | -0.98 | 0.01 | -0.01 | 10/29/2026 | 11/4/2026 4:00:11 PM EST |
| 42.00 | 11.55 | 13.35 | 12.45 | 10.39 | 0.00 | 0.00% | 0.30 | 0 | 112 | 2.25 | -0.98 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 42.50 | 12.20 | 13.55 | 12.88 | 11.15 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.06 | -0.99 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 43.00 | 12.75 | 13.75 | 13.25 | 13.08 | +2.40 | +22.48% | 0.31 | 50 | 67 | 1.82 | -0.99 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:11 PM EST |
| 43.50 | 13.25 | 14.60 | 13.93 | 9.17 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.27 | -0.99 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:11 PM EST |
| 44.00 | 13.80 | 15.00 | 14.40 | 12.86 | 0.00 | 0.00% | 0.33 | 0 | 41 | 2.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:11 PM EST |
| 44.50 | 14.25 | 15.60 | 14.93 | 9.81 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:11 PM EST |
| 45.00 | 14.25 | 16.60 | 15.43 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 565 | 2.70 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:11 PM EST |
| 45.50 | 14.70 | 16.85 | 15.78 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 46.00 | 15.20 | 17.60 | 16.40 | 14.45 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.78 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:11 PM EST |
| 46.50 | 15.50 | 17.60 | 16.55 | % | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 47.00 | 16.00 | 18.95 | 17.48 | 12.45 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.11 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:11 PM EST |
| 47.50 | 16.50 | 19.10 | 17.80 | % | 0.37 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 48.00 | 17.00 | 19.80 | 18.40 | 14.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:11 PM EST |
| 49.00 | 18.00 | 20.20 | 19.10 | 18.17 | 0.00 | 0.00% | 0.39 | 0 | 27 | 2.69 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:11 PM EST |
| 50.00 | 19.10 | 21.45 | 20.28 | 18.97 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.97 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:11 PM EST |
| 51.00 | 20.00 | 22.35 | 21.18 | 19.92 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:11 PM EST |
| 52.00 | 21.10 | 23.65 | 22.38 | 18.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:11 PM EST |
| 53.00 | 22.00 | 25.05 | 23.53 | % | 0.44 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 54.00 | 23.00 | 25.65 | 24.33 | % | 0.45 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:11 PM EST | |||
| 55.00 | 24.00 | 26.65 | 25.33 | 21.45 | 0.00 | 0.00% | 0.46 | 0 | 25 | 3.46 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:11 PM EST |
| 60.00 | 29.00 | 31.15 | 30.08 | 28.63 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:11 PM EST |
| 65.00 | 34.00 | 36.55 | 35.28 | 26.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 4:00:11 PM EST |
| 70.00 | 39.00 | 41.75 | 40.38 | 28.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:11 PM EST |