Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $37.87 as of 9/3/2026 9:29:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 31.35 | 34.40 | 32.88 | 32.30 | 0.00 | 0.00% | 6.58 | 0 | 9 | 7.37 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:05 PM EST |
| 10.00 | 26.25 | 29.55 | 27.90 | 28.00 | 0.00 | 0.00% | 2.79 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 4:00:05 PM EST |
| 15.00 | 21.35 | 24.50 | 22.93 | 24.70 | 0.00 | 0.00% | 1.53 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:05 PM EST |
| 18.00 | 19.75 | 20.00 | 19.88 | 19.50 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 19.00 | 18.75 | 19.00 | 18.88 | 17.70 | +0.45 | +2.61% | 0.99 | 1 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 20.00 | 17.75 | 18.00 | 17.88 | 17.98 | -1.27 | -6.60% | 0.89 | 1 | 102 | 2.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 21.00 | 16.75 | 17.00 | 16.88 | 17.01 | +0.36 | +2.17% | 0.80 | 4 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 22.00 | 15.75 | 16.00 | 15.88 | 15.89 | +0.34 | +2.19% | 0.72 | 18 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 23.00 | 14.75 | 15.05 | 14.90 | 13.92 | +1.22 | +9.61% | 0.65 | 1 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 24.00 | 13.75 | 14.05 | 13.90 | 11.95 | -0.20 | -1.65% | 0.58 | 5 | 20 | 1.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 25.00 | 11.35 | 13.05 | 12.20 | 13.03 | +1.56 | +13.61% | 0.49 | 3 | 35 | 1.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 26.00 | 11.80 | 12.10 | 11.95 | 10.45 | 0.00 | 0.00% | 0.46 | 0 | 123 | 1.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 27.00 | 10.80 | 11.05 | 10.93 | 9.91 | 0.00 | 0.00% | 0.40 | 0 | 91 | 1.42 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 28.00 | 9.80 | 10.05 | 9.93 | 8.45 | 0.00 | 0.00% | 0.35 | 2 | 66 | 1.29 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 29.00 | 8.55 | 9.05 | 8.80 | 8.35 | +0.85 | +11.34% | 0.30 | 1 | 54 | 1.25 | 0.99 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 29.50 | 8.30 | 8.55 | 8.43 | 7.15 | % | 0.29 | 10 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 30.00 | 7.80 | 8.05 | 7.93 | 8.08 | +1.23 | +17.96% | 0.26 | 13 | 198 | 1.12 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 30.50 | 7.30 | 7.55 | 7.43 | 7.54 | +1.01 | +15.47% | 0.24 | 3 | 4 | 1.05 | 0.97 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 31.00 | 6.85 | 7.10 | 6.98 | 6.90 | +0.78 | +12.75% | 0.23 | 46 | 288 | 0.99 | 0.97 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 31.50 | 6.35 | 6.60 | 6.48 | 6.56 | +0.85 | +14.89% | 0.21 | 20 | 19 | 0.93 | 0.96 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 32.00 | 5.85 | 6.10 | 5.98 | 5.93 | +0.76 | +14.70% | 0.19 | 26 | 299 | 0.92 | 0.95 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 32.50 | 5.40 | 5.65 | 5.53 | 5.57 | +0.92 | +19.79% | 0.17 | 7 | 14 | 0.86 | 0.93 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 33.00 | 4.90 | 5.15 | 5.03 | 5.30 | +1.28 | +31.85% | 0.15 | 1 | 344 | 0.84 | 0.92 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 33.50 | 4.45 | 4.70 | 4.58 | 4.69 | +0.94 | +25.07% | 0.14 | 1 | 12 | 0.65 | 0.90 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 34.00 | 4.00 | 4.25 | 4.13 | 4.23 | +1.03 | +32.19% | 0.12 | 13 | 100 | 0.65 | 0.87 | 0.06 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 34.50 | 3.60 | 3.85 | 3.73 | 3.29 | +0.43 | +15.04% | 0.11 | 16 | 64 | 0.67 | 0.84 | 0.06 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 35.00 | 3.20 | 3.45 | 3.33 | 3.30 | +0.60 | +22.23% | 0.10 | 1,315 | 523 | 0.67 | 0.81 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 35.50 | 2.83 | 3.05 | 2.94 | 3.04 | +0.79 | +35.12% | 0.08 | 175 | 49 | 0.67 | 0.77 | 0.08 | -0.07 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 36.00 | 2.48 | 2.66 | 2.57 | 2.65 | +0.57 | +27.41% | 0.07 | 510 | 2,910 | 0.66 | 0.72 | 0.09 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 36.50 | 2.17 | 2.28 | 2.23 | 2.40 | +0.60 | +33.34% | 0.06 | 813 | 533 | 0.65 | 0.67 | 0.10 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 37.00 | 1.91 | 1.97 | 1.94 | 1.94 | +0.34 | +21.25% | 0.05 | 1,431 | 2,003 | 0.66 | 0.62 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 37.50 | 1.63 | 1.69 | 1.66 | 1.63 | +0.30 | +22.56% | 0.04 | 1,011 | 469 | 0.66 | 0.56 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 38.00 | 1.37 | 1.44 | 1.41 | 1.39 | +0.26 | +23.01% | 0.04 | 1,753 | 949 | 0.65 | 0.51 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 38.50 | 1.12 | 1.24 | 1.18 | 1.21 | +0.15 | +14.16% | 0.03 | 1,598 | 436 | 0.65 | 0.45 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 39.00 | 0.97 | 1.03 | 1.00 | 1.00 | +0.18 | +21.96% | 0.03 | 1,193 | 1,308 | 0.66 | 0.40 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 39.50 | 0.79 | 0.89 | 0.84 | 0.90 | +0.27 | +42.86% | 0.02 | 463 | 321 | 0.66 | 0.35 | 0.10 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 40.00 | 0.68 | 0.72 | 0.70 | 0.69 | +0.13 | +23.22% | 0.02 | 4,777 | 3,697 | 0.66 | 0.31 | 0.10 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 40.50 | 0.53 | 0.63 | 0.58 | 0.58 | +0.19 | +48.72% | 0.01 | 227 | 355 | 0.67 | 0.27 | 0.09 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 41.00 | 0.45 | 0.51 | 0.48 | 0.48 | +0.09 | +23.08% | 0.01 | 1,582 | 1,358 | 0.67 | 0.23 | 0.08 | -0.07 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 41.50 | 0.37 | 0.45 | 0.41 | 0.44 | +0.13 | +41.94% | 0.01 | 82 | 222 | 0.69 | 0.20 | 0.07 | -0.07 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 42.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.04 | +13.80% | 0.01 | 676 | 887 | 0.69 | 0.17 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 42.50 | 0.25 | 0.29 | 0.27 | 0.27 | +0.08 | +42.11% | 0.01 | 256 | 152 | 0.69 | 0.14 | 0.06 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 43.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.03 | +15.79% | 0.01 | 182 | 721 | 0.70 | 0.12 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 43.50 | 0.17 | 0.20 | 0.19 | 0.19 | +0.07 | +58.34% | 0.00 | 663 | 602 | 0.71 | 0.11 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 44.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 122 | 393 | 0.72 | 0.09 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 44.50 | 0.12 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 65 | 42 | 0.73 | 0.08 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 45.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 1,515 | 2,119 | 0.73 | 0.07 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 45.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 130 | 47 | 0.74 | 0.06 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 46.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 192 | 614 | 0.76 | 0.05 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 46.50 | 0.06 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.04 | 0.02 | -0.02 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 47.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 235 | 0.77 | 0.03 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 47.50 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.03 | 0.01 | -0.02 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 48.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 639 | 0.81 | 0.02 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 48.50 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.02 | 0.01 | -0.01 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 49.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 222 | 107 | 0.83 | 0.02 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 49.50 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 50.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 357 | 1,463 | 0.85 | 0.01 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 51.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,695 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.33 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:05 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 81 | 373 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 157 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 196 | 0.93 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 128 | 265 | 0.85 | -0.01 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 29.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 9 | 0.82 | -0.02 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 40 | 2,132 | 0.79 | -0.02 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 30.50 | 0.03 | 0.05 | 0.04 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 6 | 0.78 | -0.03 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 157 | 503 | 0.73 | -0.03 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 31.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 4 | 143 | 0.73 | -0.04 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 32.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 312 | 704 | 0.71 | -0.05 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 32.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 89 | 144 | 0.69 | -0.07 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 33.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.12 | -44.45% | 0.00 | 2,598 | 974 | 0.67 | -0.08 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 33.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.17 | -48.58% | 0.01 | 122 | 128 | 0.67 | -0.10 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 34.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.24 | -52.18% | 0.01 | 452 | 395 | 0.66 | -0.13 | 0.06 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 34.50 | 0.30 | 0.33 | 0.32 | 0.31 | -0.28 | -47.46% | 0.01 | 317 | 82 | 0.65 | -0.16 | 0.06 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 35.00 | 0.39 | 0.43 | 0.41 | 0.38 | -0.32 | -45.72% | 0.01 | 503 | 1,179 | 0.65 | -0.19 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 35.50 | 0.48 | 0.55 | 0.52 | 0.51 | -0.34 | -40.00% | 0.01 | 214 | 116 | 0.64 | -0.23 | 0.08 | -0.07 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 36.00 | 0.64 | 0.67 | 0.66 | 0.67 | -0.40 | -37.39% | 0.02 | 700 | 356 | 0.64 | -0.28 | 0.09 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 36.50 | 0.79 | 0.88 | 0.84 | 0.85 | -0.50 | -37.04% | 0.02 | 410 | 90 | 0.65 | -0.33 | 0.10 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 37.00 | 0.99 | 1.08 | 1.04 | 1.00 | -0.50 | -33.34% | 0.03 | 279 | 632 | 0.65 | -0.38 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 37.50 | 1.19 | 1.30 | 1.25 | 1.22 | -0.66 | -35.11% | 0.03 | 312 | 146 | 0.64 | -0.44 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 38.00 | 1.45 | 1.55 | 1.50 | 1.49 | -0.63 | -29.72% | 0.04 | 164 | 222 | 0.64 | -0.49 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 38.50 | 1.74 | 1.85 | 1.80 | 1.70 | -0.81 | -32.28% | 0.05 | 99 | 60 | 0.65 | -0.55 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 39.00 | 2.03 | 2.15 | 2.09 | 2.20 | -0.85 | -27.87% | 0.05 | 172 | 120 | 0.64 | -0.60 | 0.11 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 39.50 | 2.20 | 2.47 | 2.34 | 2.41 | -0.58 | -19.40% | 0.06 | 194 | 7 | 0.65 | -0.65 | 0.10 | -0.09 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 40.00 | 2.72 | 2.84 | 2.78 | 2.72 | -1.10 | -28.80% | 0.07 | 42 | 134 | 0.65 | -0.69 | 0.10 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 40.50 | 3.05 | 3.25 | 3.15 | 3.39 | -0.97 | -22.25% | 0.08 | 4 | 6 | 0.64 | -0.73 | 0.09 | -0.08 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 41.00 | 3.50 | 3.65 | 3.58 | 3.55 | -1.36 | -27.70% | 0.09 | 54 | 106 | 0.66 | -0.77 | 0.08 | -0.07 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 41.50 | 3.85 | 4.10 | 3.98 | 5.37 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.65 | -0.80 | 0.07 | -0.07 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 42.00 | 4.30 | 4.55 | 4.43 | 4.82 | -0.13 | -2.63% | 0.11 | 1 | 80 | 0.66 | -0.83 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 42.50 | 4.70 | 5.00 | 4.85 | 4.75 | -1.50 | -24.00% | 0.11 | 32 | 3 | 0.64 | -0.86 | 0.06 | -0.06 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 43.00 | 5.20 | 5.45 | 5.33 | 5.18 | -0.74 | -12.50% | 0.12 | 2 | 5 | 0.65 | -0.88 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 43.50 | 5.65 | 5.90 | 5.78 | 5.71 | -1.55 | -21.35% | 0.13 | 5 | 1 | 0.85 | -0.89 | 0.05 | -0.05 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 44.00 | 6.10 | 6.40 | 6.25 | 6.41 | -0.69 | -9.72% | 0.14 | 3 | 14 | 0.86 | -0.91 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 44.50 | 6.60 | 6.85 | 6.73 | 6.83 | % | 0.15 | 2 | 0 | 0.86 | -0.92 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 45.00 | 7.05 | 7.30 | 7.18 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 212 | 0.90 | -0.93 | 0.03 | -0.03 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 45.50 | 7.55 | 7.80 | 7.68 | % | 0.17 | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.03 | 9/3/2026 4:00:05 PM EST | |||
| 46.00 | 8.05 | 8.30 | 8.18 | 8.80 | +0.20 | +2.33% | 0.18 | 10 | 15 | 0.98 | -0.95 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 4:00:05 PM EST |
| 46.50 | 8.55 | 8.80 | 8.68 | % | 0.19 | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 47.00 | 9.00 | 9.30 | 9.15 | 10.60 | % | 0.19 | 9 | 0 | 1.01 | -0.97 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 47.50 | 9.50 | 9.80 | 9.65 | 11.10 | % | 0.20 | 10 | 0 | 1.04 | -0.97 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 48.00 | 10.00 | 10.30 | 10.15 | % | 0.21 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.02 | 9/3/2026 4:00:05 PM EST | |||
| 48.50 | 10.50 | 10.75 | 10.63 | 11.75 | % | 0.22 | 2 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 4:00:05 PM EST | |
| 49.00 | 11.00 | 11.25 | 11.13 | % | 0.23 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 49.50 | 11.50 | 11.75 | 11.63 | % | 0.23 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 50.00 | 12.00 | 12.25 | 12.13 | 13.35 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.15 | -0.99 | 0.01 | -0.01 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 51.00 | 13.00 | 13.25 | 13.13 | % | 0.26 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 9/3/2026 4:00:05 PM EST | |||
| 55.00 | 17.00 | 17.25 | 17.13 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 60.00 | 22.00 | 22.25 | 22.13 | 23.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 65.00 | 27.00 | 27.25 | 27.13 | 28.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:05 PM EST |
| 70.00 | 32.00 | 32.25 | 32.13 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:05 PM EST |