Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $40.35 as of 9/18/2026 1:26:55 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 | 32.80 | 34.20 | 33.50 | % | 6.70 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 10.00 | 28.95 | 29.20 | 29.08 | 29.50 | 0.00 | 0.00% | 2.91 | 0 | 3 | 5.13 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:12 PM EST |
| 15.00 | 22.85 | 24.25 | 23.55 | 24.75 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:12 PM EST |
| 19.00 | 18.80 | 20.25 | 19.53 | 20.13 | 0.00 | 0.00% | 1.03 | 0 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:12 PM EST |
| 20.00 | 17.85 | 19.25 | 18.55 | 16.56 | 0.00 | 0.00% | 0.93 | 0 | 14 | 2.82 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 21.00 | 16.80 | 18.25 | 17.53 | 15.58 | 0.00 | 0.00% | 0.83 | 0 | 14 | 2.64 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 22.00 | 16.95 | 17.25 | 17.10 | 14.65 | 0.00 | 0.00% | 0.78 | 0 | 18 | 2.46 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 23.00 | 16.05 | 16.25 | 16.15 | 14.35 | 0.00 | 0.00% | 0.70 | 0 | 97 | 2.16 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:12 PM EST |
| 24.00 | 14.75 | 15.25 | 15.00 | 14.65 | -2.09 | -12.49% | 0.62 | 83 | 18 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 25.00 | 13.70 | 14.25 | 13.98 | 13.77 | +0.64 | +4.88% | 0.56 | 3 | 53 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 26.00 | 11.85 | 13.25 | 12.55 | 12.84 | -1.51 | -10.53% | 0.48 | 11 | 42 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 27.00 | 11.75 | 12.25 | 12.00 | 11.84 | -1.69 | -12.50% | 0.44 | 49 | 15 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 28.00 | 9.85 | 11.25 | 10.55 | 10.78 | +2.57 | +31.31% | 0.38 | 1 | 18 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 29.00 | 9.80 | 10.25 | 10.03 | 9.65 | -0.60 | -5.86% | 0.35 | 2 | 88 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 29.50 | 9.55 | 9.75 | 9.65 | 9.50 | +2.15 | +29.26% | 0.33 | 1 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 30.00 | 8.75 | 9.25 | 9.00 | 8.91 | -1.63 | -15.47% | 0.30 | 6 | 269 | 1.28 | 0.99 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 30.50 | 8.30 | 8.75 | 8.53 | 8.45 | -1.35 | -13.78% | 0.28 | 2 | 5 | 1.22 | 0.99 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 31.00 | 6.75 | 8.25 | 7.50 | 7.71 | -1.99 | -20.52% | 0.24 | 1 | 135 | 1.15 | 0.99 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 31.50 | 7.60 | 7.80 | 7.70 | 7.65 | -0.90 | -10.53% | 0.24 | 11 | 320 | 1.09 | 0.98 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 32.00 | 7.05 | 7.30 | 7.18 | 6.95 | -1.75 | -20.12% | 0.22 | 93 | 419 | 1.09 | 0.97 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 32.50 | 6.60 | 6.80 | 6.70 | 6.36 | -1.29 | -16.87% | 0.21 | 13 | 5 | 0.96 | 0.96 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 33.00 | 6.10 | 6.30 | 6.20 | 5.90 | -1.72 | -22.58% | 0.19 | 44 | 157 | 0.90 | 0.96 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 33.50 | 5.65 | 5.80 | 5.73 | 5.25 | -1.90 | -26.58% | 0.17 | 15 | 99 | 0.89 | 0.95 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 34.00 | 5.15 | 5.35 | 5.25 | 5.25 | -1.25 | -19.24% | 0.15 | 100 | 188 | 0.83 | 0.93 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 34.50 | 4.70 | 4.85 | 4.78 | 4.50 | -1.57 | -25.87% | 0.14 | 6 | 21 | 0.68 | 0.92 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 35.00 | 4.20 | 4.40 | 4.30 | 4.31 | -1.37 | -24.12% | 0.12 | 127 | 757 | 0.69 | 0.90 | 0.05 | -0.05 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 35.50 | 3.80 | 4.00 | 3.90 | 3.65 | -1.45 | -28.44% | 0.11 | 12 | 72 | 0.70 | 0.87 | 0.06 | -0.05 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 36.00 | 3.35 | 3.50 | 3.43 | 3.13 | -1.62 | -34.11% | 0.10 | 127 | 611 | 0.65 | 0.84 | 0.07 | -0.06 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 36.50 | 2.98 | 3.15 | 3.07 | 3.05 | -1.30 | -29.89% | 0.08 | 54 | 151 | 0.67 | 0.80 | 0.09 | -0.07 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 37.00 | 2.62 | 2.75 | 2.69 | 2.60 | -1.20 | -31.58% | 0.07 | 418 | 1,421 | 0.66 | 0.75 | 0.10 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 37.50 | 2.26 | 2.39 | 2.33 | 2.01 | -1.55 | -43.54% | 0.06 | 212 | 321 | 0.65 | 0.70 | 0.10 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 38.00 | 1.95 | 2.07 | 2.01 | 2.01 | -1.08 | -34.96% | 0.05 | 1,207 | 1,625 | 0.66 | 0.64 | 0.11 | -0.09 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 38.50 | 1.70 | 1.75 | 1.73 | 1.67 | -1.16 | -40.99% | 0.04 | 1,463 | 329 | 0.66 | 0.59 | 0.11 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 39.00 | 1.42 | 1.49 | 1.46 | 1.47 | -0.91 | -38.24% | 0.04 | 3,938 | 1,459 | 0.65 | 0.53 | 0.12 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 39.50 | 1.21 | 1.23 | 1.22 | 1.23 | -0.93 | -43.06% | 0.03 | 38,315 | 395 | 0.65 | 0.47 | 0.11 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 40.00 | 0.99 | 1.03 | 1.01 | 1.01 | -0.86 | -45.99% | 0.03 | 4,457 | 3,945 | 0.65 | 0.42 | 0.11 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 40.50 | 0.82 | 0.87 | 0.85 | 0.85 | -0.75 | -46.88% | 0.02 | 668 | 684 | 0.66 | 0.37 | 0.11 | -0.09 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 41.00 | 0.69 | 0.71 | 0.70 | 0.69 | -0.68 | -49.64% | 0.02 | 1,887 | 3,971 | 0.66 | 0.32 | 0.10 | -0.09 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 41.50 | 0.43 | 0.59 | 0.51 | 0.57 | -0.59 | -50.87% | 0.01 | 669 | 1,335 | 0.67 | 0.27 | 0.09 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 42.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.53 | -53.00% | 0.01 | 37,009 | 4,223 | 0.67 | 0.23 | 0.08 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 42.50 | 0.36 | 0.40 | 0.38 | 0.37 | -0.49 | -56.98% | 0.01 | 758 | 671 | 0.67 | 0.20 | 0.08 | -0.07 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 43.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.42 | -56.76% | 0.01 | 4,467 | 3,846 | 0.68 | 0.17 | 0.07 | -0.06 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 43.50 | 0.21 | 0.27 | 0.24 | 0.25 | -0.42 | -62.69% | 0.01 | 166 | 209 | 0.67 | 0.14 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 44.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.35 | -63.64% | 0.00 | 489 | 1,568 | 0.69 | 0.12 | 0.05 | -0.05 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 44.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.27 | -61.37% | 0.00 | 73 | 198 | 0.69 | 0.10 | 0.04 | -0.05 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 45.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.24 | -63.16% | 0.00 | 2,051 | 5,189 | 0.71 | 0.08 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 45.50 | 0.09 | 0.17 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 32 | 155 | 0.73 | 0.07 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 46.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.21 | -70.00% | 0.00 | 381 | 1,520 | 0.71 | 0.06 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 46.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 4 | 80 | 0.74 | 0.05 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 47.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.14 | -66.67% | 0.00 | 63 | 998 | 0.78 | 0.04 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 47.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 14 | 21 | 0.75 | 0.03 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 48.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 8 | 927 | 0.80 | 0.03 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 48.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 188 | 23 | 0.76 | 0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 49.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 46 | 97 | 0.81 | 0.02 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 49.50 | 0.02 | 0.05 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 809 | 2,613 | 0.87 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 51.00 | 0.01 | 0.22 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 60 | 0.83 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 141 | 87 | 0.89 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 55.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 1,199 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 429 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 80 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:12 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 | 9/18/2026 4:00:12 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 4:00:12 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,471 | 2.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.05 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 159 | 277 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 166 | 73 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 483 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 244 | 1,544 | 0.85 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 30.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 11 | 3 | 0.83 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 273 | 484 | 0.79 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 31.50 | 0.02 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 161 | 0.81 | -0.02 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 69 | 902 | 0.70 | -0.03 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 32.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 28 | 94 | 0.67 | -0.04 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 33.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 155 | 916 | 0.73 | -0.04 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 33.50 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 89 | 208 | 0.70 | -0.05 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 34.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 424 | 810 | 0.68 | -0.07 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 34.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 120 | 334 | 0.66 | -0.08 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 35.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 782 | 1,771 | 0.65 | -0.10 | 0.05 | -0.05 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 35.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.03 | +14.29% | 0.01 | 844 | 826 | 0.65 | -0.13 | 0.06 | -0.05 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 36.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.03 | +10.72% | 0.01 | 973 | 1,944 | 0.64 | -0.16 | 0.07 | -0.06 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 36.50 | 0.40 | 0.43 | 0.42 | 0.41 | +0.09 | +28.13% | 0.01 | 322 | 555 | 0.64 | -0.20 | 0.09 | -0.07 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 37.00 | 0.53 | 0.56 | 0.55 | 0.52 | +0.06 | +13.05% | 0.01 | 1,141 | 1,725 | 0.64 | -0.25 | 0.10 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 37.50 | 0.64 | 0.73 | 0.69 | 0.83 | +0.27 | +48.22% | 0.02 | 909 | 773 | 0.63 | -0.30 | 0.10 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 38.00 | 0.85 | 0.89 | 0.87 | 0.87 | +0.19 | +27.95% | 0.02 | 1,575 | 1,714 | 0.63 | -0.36 | 0.11 | -0.09 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 38.50 | 1.04 | 1.11 | 1.08 | 1.07 | +0.24 | +28.92% | 0.03 | 1,583 | 492 | 0.63 | -0.41 | 0.11 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 39.00 | 1.27 | 1.53 | 1.40 | 1.29 | +0.27 | +26.48% | 0.04 | 1,844 | 781 | 0.63 | -0.47 | 0.12 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 39.50 | 1.57 | 1.61 | 1.59 | 1.58 | +0.39 | +32.78% | 0.04 | 885 | 384 | 0.64 | -0.53 | 0.11 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 40.00 | 1.86 | 2.13 | 2.00 | 1.88 | +0.43 | +29.66% | 0.05 | 1,500 | 1,978 | 0.64 | -0.58 | 0.11 | -0.10 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 40.50 | 2.15 | 2.26 | 2.21 | 2.25 | +0.56 | +33.14% | 0.05 | 342 | 318 | 0.63 | -0.63 | 0.11 | -0.09 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 41.00 | 2.49 | 2.62 | 2.56 | 2.60 | +0.60 | +30.00% | 0.06 | 640 | 760 | 0.63 | -0.68 | 0.10 | -0.09 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 41.50 | 2.86 | 3.05 | 2.96 | 2.79 | +0.56 | +25.12% | 0.07 | 15 | 27 | 0.65 | -0.73 | 0.09 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 42.00 | 3.25 | 3.40 | 3.33 | 3.75 | +1.12 | +42.59% | 0.08 | 136 | 103 | 0.64 | -0.77 | 0.08 | -0.08 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 42.50 | 3.65 | 3.85 | 3.75 | 4.06 | +1.09 | +36.70% | 0.09 | 4 | 74 | 0.64 | -0.80 | 0.08 | -0.07 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 43.00 | 4.05 | 4.50 | 4.28 | 4.47 | +1.48 | +49.50% | 0.10 | 10 | 33 | 0.64 | -0.83 | 0.07 | -0.06 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 43.50 | 4.55 | 4.75 | 4.65 | 5.00 | +1.29 | +34.78% | 0.11 | 4 | 55 | 0.64 | -0.86 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 44.00 | 5.00 | 5.15 | 5.08 | 5.45 | +1.55 | +39.75% | 0.12 | 35 | 60 | 0.64 | -0.88 | 0.05 | -0.05 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 44.50 | 5.45 | 5.65 | 5.55 | 5.73 | +1.38 | +31.73% | 0.12 | 5 | 3 | 0.62 | -0.90 | 0.04 | -0.05 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 45.00 | 5.90 | 6.15 | 6.03 | 6.26 | +1.31 | +26.47% | 0.13 | 26 | 295 | 0.60 | -0.92 | 0.04 | -0.04 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 45.50 | 6.40 | 6.60 | 6.50 | 6.75 | -3.20 | -32.17% | 0.14 | 1 | 11 | 0.89 | -0.93 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 46.00 | 6.85 | 7.35 | 7.10 | 7.35 | -2.85 | -27.95% | 0.15 | 15 | 57 | 0.89 | -0.94 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 46.50 | 7.35 | 7.55 | 7.45 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.93 | -0.95 | 0.02 | -0.03 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 47.00 | 7.85 | 8.05 | 7.95 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.97 | -0.96 | 0.02 | -0.02 | 9/14/2026 | 9/18/2026 4:00:12 PM EST |
| 47.50 | 8.35 | 8.55 | 8.45 | 9.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | -0.97 | 0.02 | -0.02 | 9/10/2026 | 9/18/2026 4:00:12 PM EST |
| 48.00 | 8.80 | 9.00 | 8.90 | 7.85 | 0.00 | 0.00% | 0.19 | 5 | 19 | 1.05 | -0.97 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 48.50 | 9.30 | 9.50 | 9.40 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.03 | -0.98 | 0.01 | -0.02 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 49.00 | 9.80 | 10.00 | 9.90 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.07 | -0.98 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 49.50 | 10.30 | 10.50 | 10.40 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.10 | -0.98 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 50.00 | 10.80 | 11.00 | 10.90 | 9.53 | 0.00 | 0.00% | 0.22 | 0 | 71 | 1.14 | -0.99 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 51.00 | 11.80 | 12.00 | 11.90 | % | 0.23 | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 9/18/2026 4:00:12 PM EST | |||
| 52.00 | 12.80 | 13.00 | 12.90 | % | 0.25 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:12 PM EST | |||
| 55.00 | 15.80 | 16.00 | 15.90 | 14.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 60.00 | 20.80 | 21.00 | 20.90 | 20.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:12 PM EST |
| 65.00 | 25.80 | 26.00 | 25.90 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 70.00 | 30.80 | 31.00 | 30.90 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST |