Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $28.60 as of 11/9/2026 8:53:34 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 | 22.15 | 24.35 | 23.25 | 24.08 | +0.14 | +0.59% | 4.65 | 20 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 10.00 | 17.85 | 20.30 | 19.08 | 18.92 | +0.25 | +1.34% | 1.91 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 15.00 | 13.15 | 14.70 | 13.93 | 13.69 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:46 PM EST |
| 19.00 | 8.95 | 10.30 | 9.63 | 10.42 | % | 0.51 | 3 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST | |
| 20.00 | 8.15 | 9.50 | 8.83 | 9.40 | +1.30 | +16.05% | 0.44 | 3 | 51 | 3.64 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 21.00 | 7.15 | 8.15 | 7.65 | 7.82 | +0.62 | +8.62% | 0.36 | 25 | 39 | 2.72 | 0.99 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 21.50 | 6.90 | 7.85 | 7.38 | 7.36 | % | 0.34 | 3 | 0 | 2.89 | 0.99 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST | |
| 22.00 | 6.00 | 7.15 | 6.58 | 6.87 | +0.02 | +0.30% | 0.30 | 24 | 39 | 2.42 | 0.98 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 22.50 | 5.95 | 6.65 | 6.30 | % | 0.28 | 0 | 0 | 2.27 | 0.98 | 0.01 | -0.02 | 11/9/2026 3:59:46 PM EST | |||
| 23.00 | 5.30 | 6.35 | 5.83 | 6.54 | +0.34 | +5.49% | 0.25 | 36 | 193 | 2.41 | 0.97 | 0.02 | -0.03 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 23.50 | 4.95 | 6.00 | 5.48 | 4.54 | % | 0.23 | 1 | 0 | 2.45 | 0.96 | 0.03 | -0.04 | 11/9/2026 | 11/9/2026 3:59:46 PM EST | |
| 24.00 | 4.10 | 5.35 | 4.73 | 5.62 | +0.52 | +10.20% | 0.20 | 4 | 102 | 2.10 | 0.94 | 0.03 | -0.05 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 24.50 | 3.75 | 4.70 | 4.23 | 4.90 | +1.03 | +26.62% | 0.17 | 14 | 16 | 1.76 | 0.92 | 0.04 | -0.06 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 25.00 | 3.70 | 4.05 | 3.88 | 3.96 | +0.04 | +1.02% | 0.16 | 83 | 629 | 1.18 | 0.90 | 0.05 | -0.07 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 25.50 | 2.82 | 3.75 | 3.29 | 3.60 | +0.05 | +1.41% | 0.13 | 227 | 41 | 1.52 | 0.87 | 0.07 | -0.08 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 26.00 | 2.88 | 3.05 | 2.97 | 3.25 | +0.05 | +1.57% | 0.11 | 350 | 413 | 1.10 | 0.83 | 0.08 | -0.10 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 26.50 | 2.45 | 2.60 | 2.53 | 2.58 | -0.40 | -13.43% | 0.10 | 339 | 735 | 1.03 | 0.79 | 0.10 | -0.11 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 27.00 | 2.11 | 2.25 | 2.18 | 2.18 | -0.26 | -10.66% | 0.08 | 591 | 2,385 | 1.04 | 0.73 | 0.11 | -0.12 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 27.50 | 1.77 | 1.90 | 1.84 | 1.81 | -0.38 | -17.36% | 0.07 | 963 | 958 | 1.02 | 0.67 | 0.12 | -0.13 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 28.00 | 1.46 | 1.57 | 1.52 | 1.53 | -0.36 | -19.05% | 0.05 | 3,030 | 1,115 | 1.00 | 0.60 | 0.13 | -0.14 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 28.50 | 1.22 | 1.25 | 1.24 | 1.24 | -0.33 | -21.02% | 0.04 | 2,545 | 3,937 | 0.99 | 0.54 | 0.14 | -0.15 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 29.00 | 0.97 | 1.03 | 1.00 | 1.00 | -0.35 | -25.93% | 0.03 | 2,590 | 1,891 | 0.98 | 0.47 | 0.14 | -0.15 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 29.50 | 0.77 | 0.82 | 0.80 | 0.79 | -0.31 | -28.19% | 0.03 | 3,785 | 545 | 0.99 | 0.40 | 0.13 | -0.14 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 30.00 | 0.61 | 0.64 | 0.63 | 0.61 | -0.29 | -32.23% | 0.02 | 6,413 | 23,866 | 0.97 | 0.34 | 0.13 | -0.14 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 30.50 | 0.46 | 0.51 | 0.49 | 0.49 | -0.22 | -30.99% | 0.02 | 1,331 | 15,841 | 0.97 | 0.28 | 0.12 | -0.13 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 31.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.18 | -32.15% | 0.01 | 3,636 | 4,068 | 0.97 | 0.23 | 0.11 | -0.11 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 31.50 | 0.26 | 0.32 | 0.29 | 0.30 | -0.18 | -37.50% | 0.01 | 1,281 | 1,521 | 0.98 | 0.18 | 0.09 | -0.10 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 32.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.15 | -40.55% | 0.01 | 5,162 | 25,050 | 0.98 | 0.15 | 0.08 | -0.09 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 32.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.12 | -41.38% | 0.01 | 1,633 | 16,288 | 0.99 | 0.11 | 0.07 | -0.07 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 33.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 2,065 | 4,046 | 1.00 | 0.09 | 0.06 | -0.06 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 33.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 763 | 1,614 | 1.01 | 0.07 | 0.05 | -0.05 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 34.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 1,302 | 2,405 | 1.00 | 0.05 | 0.04 | -0.04 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 34.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 501 | 497 | 0.95 | 0.04 | 0.03 | -0.03 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2,313 | 4,531 | 1.05 | 0.03 | 0.02 | -0.03 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 35.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 78 | 396 | 1.04 | 0.02 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 352 | 2,215 | 1.06 | 0.02 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 36.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 147 | 332 | 1.15 | 0.01 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 934 | 1,472 | 1.19 | 0.01 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 838 | 1.07 | 0.01 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1,323 | 1,557 | 1.12 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 38.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 40 | 135 | 1.34 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 1,234 | 1.59 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.36 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2,951 | 5,743 | 1.41 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 8 | 362 | 1.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 4,019 | 1.38 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 41.50 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 92 | 1.89 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 27 | 3,642 | 1.80 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 635 | 1.75 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 43.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:46 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:46 PM EST |
| 44.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 1,576 | 1.68 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 45.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 41 | 2.78 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 457 | 2.14 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 46.50 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.39 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:46 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 226 | 1.82 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 204 | 2.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 49.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.06 | -75.00% | 0.00 | 4 | 322 | 3.18 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 2,429 | 2.29 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 51.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 117 | 2.70 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 944 | 2.42 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 103 | 2.84 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 380 | 2.43 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 349 | 2.32 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 93 | 4.99 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 49 | 2.47 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 150 | 832 | 1.44 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 58 | 160 | 1.27 | -0.01 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 45 | 3 | 1.29 | -0.01 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 202 | 368 | 1.23 | -0.02 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 61 | 67 | 1.42 | -0.02 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 198 | 1,362 | 1.19 | -0.03 | 0.02 | -0.03 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 23.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 36 | 38 | 1.16 | -0.04 | 0.03 | -0.04 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 24.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 660 | 1,119 | 1.11 | -0.06 | 0.03 | -0.05 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 24.50 | 0.09 | 0.15 | 0.12 | 0.11 | -0.15 | -57.70% | 0.00 | 178 | 281 | 1.08 | -0.08 | 0.04 | -0.06 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 25.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.14 | -46.67% | 0.01 | 2,414 | 2,926 | 1.06 | -0.10 | 0.05 | -0.07 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 25.50 | 0.18 | 0.23 | 0.21 | 0.22 | -0.16 | -42.11% | 0.01 | 359 | 531 | 1.02 | -0.13 | 0.07 | -0.08 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 26.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.16 | -34.79% | 0.01 | 1,762 | 1,477 | 1.02 | -0.17 | 0.08 | -0.10 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 26.50 | 0.34 | 0.45 | 0.40 | 0.42 | -0.22 | -34.38% | 0.02 | 487 | 642 | 1.01 | -0.21 | 0.10 | -0.11 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 27.00 | 0.48 | 0.55 | 0.52 | 0.56 | -0.17 | -23.29% | 0.02 | 1,349 | 2,378 | 0.99 | -0.27 | 0.11 | -0.12 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 27.50 | 0.65 | 0.70 | 0.68 | 0.65 | -0.24 | -26.97% | 0.02 | 752 | 776 | 0.98 | -0.33 | 0.12 | -0.13 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 28.00 | 0.79 | 0.92 | 0.86 | 0.88 | -0.18 | -16.99% | 0.03 | 1,398 | 1,358 | 0.96 | -0.40 | 0.13 | -0.14 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 28.50 | 1.02 | 1.15 | 1.09 | 1.10 | -0.23 | -17.30% | 0.04 | 1,104 | 312 | 0.95 | -0.46 | 0.14 | -0.15 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 29.00 | 1.29 | 1.41 | 1.35 | 1.35 | -0.18 | -11.77% | 0.05 | 921 | 1,690 | 0.95 | -0.53 | 0.14 | -0.15 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 29.50 | 1.64 | 1.70 | 1.67 | 1.67 | -0.13 | -7.23% | 0.06 | 501 | 350 | 0.97 | -0.60 | 0.13 | -0.14 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 30.00 | 1.96 | 2.03 | 2.00 | 1.96 | -0.17 | -7.99% | 0.07 | 1,234 | 1,241 | 0.93 | -0.66 | 0.13 | -0.14 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 30.50 | 2.25 | 2.49 | 2.37 | 2.11 | -0.36 | -14.58% | 0.08 | 36 | 259 | 0.92 | -0.72 | 0.12 | -0.13 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 31.00 | 2.62 | 2.80 | 2.71 | 2.42 | -0.33 | -12.00% | 0.09 | 1,323 | 710 | 0.91 | -0.77 | 0.11 | -0.11 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 31.50 | 3.00 | 3.70 | 3.35 | 2.74 | -0.35 | -11.33% | 0.11 | 11 | 344 | 1.13 | -0.82 | 0.09 | -0.10 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 32.00 | 3.40 | 3.75 | 3.58 | 3.05 | -0.70 | -18.67% | 0.11 | 91 | 1,153 | 0.90 | -0.85 | 0.08 | -0.09 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 32.50 | 3.55 | 4.50 | 4.03 | 3.45 | -1.28 | -27.07% | 0.12 | 8 | 86 | 1.60 | -0.89 | 0.07 | -0.07 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 33.00 | 4.25 | 4.70 | 4.48 | 4.00 | -1.04 | -20.64% | 0.14 | 12 | 726 | 1.36 | -0.91 | 0.06 | -0.06 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 33.50 | 4.50 | 5.65 | 5.08 | 4.90 | -0.04 | -0.81% | 0.15 | 6 | 179 | 1.96 | -0.93 | 0.05 | -0.05 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 34.00 | 5.10 | 6.15 | 5.63 | 5.20 | -0.60 | -10.35% | 0.17 | 167 | 1,238 | 2.06 | -0.95 | 0.04 | -0.04 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 34.50 | 5.00 | 6.65 | 5.83 | 5.18 | -0.32 | -5.82% | 0.17 | 1 | 161 | 2.16 | -0.96 | 0.03 | -0.03 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 35.00 | 5.75 | 7.05 | 6.40 | 6.10 | -0.59 | -8.82% | 0.18 | 36 | 606 | 2.14 | -0.97 | 0.02 | -0.03 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 35.50 | 6.25 | 7.65 | 6.95 | 6.67 | -1.35 | -16.84% | 0.20 | 1 | 34 | 2.34 | -0.98 | 0.02 | -0.02 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 36.00 | 6.90 | 7.85 | 7.38 | 7.28 | +0.13 | +1.82% | 0.20 | 6 | 559 | 2.31 | -0.98 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 36.50 | 6.95 | 8.20 | 7.58 | 7.55 | -1.86 | -19.77% | 0.21 | 160 | 176 | 1.93 | -0.99 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 37.00 | 7.75 | 8.90 | 8.33 | 8.10 | -0.16 | -1.94% | 0.23 | 9 | 339 | 2.29 | -0.99 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 37.50 | 8.25 | 9.45 | 8.85 | 8.50 | -1.00 | -10.53% | 0.24 | 8 | 36 | 2.43 | -0.99 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 38.00 | 8.90 | 10.05 | 9.48 | 8.85 | -0.49 | -5.25% | 0.25 | 17 | 477 | 2.63 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 38.50 | 9.35 | 10.40 | 9.88 | 9.03 | -2.12 | -19.02% | 0.26 | 2 | 92 | 2.51 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 39.00 | 9.90 | 10.85 | 10.38 | 9.56 | -1.79 | -15.78% | 0.27 | 8 | 132 | 2.51 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 39.50 | 10.35 | 11.35 | 10.85 | 9.97 | +2.44 | +32.41% | 0.27 | 1 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 40.00 | 10.75 | 11.90 | 11.33 | 10.79 | -2.66 | -19.78% | 0.28 | 4 | 67 | 2.72 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 40.50 | 10.85 | 13.15 | 12.00 | 11.34 | -0.58 | -4.87% | 0.30 | 1 | 3 | 3.70 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 41.00 | 11.75 | 12.90 | 12.33 | 11.63 | -0.87 | -6.96% | 0.30 | 2 | 6 | 2.86 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 41.50 | 11.90 | 14.10 | 13.00 | 12.06 | +4.61 | +61.88% | 0.31 | 2 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 42.00 | 11.45 | 14.65 | 13.05 | 13.51 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:46 PM EST |
| 42.50 | 11.95 | 14.40 | 13.18 | 13.65 | +2.50 | +22.43% | 0.31 | 3 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 43.00 | 13.80 | 14.90 | 14.35 | 14.08 | -0.66 | -4.48% | 0.33 | 1 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 43.50 | 13.60 | 15.30 | 14.45 | 9.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 3:59:46 PM EST |
| 44.00 | 14.80 | 15.90 | 15.35 | 12.86 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 3:59:46 PM EST |
| 44.50 | 15.25 | 17.45 | 16.35 | 15.00 | +5.19 | +52.91% | 0.37 | 1 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 45.00 | 15.80 | 17.85 | 16.83 | 15.88 | +5.58 | +54.18% | 0.37 | 2 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 45.50 | 16.00 | 18.45 | 17.23 | 16.29 | % | 0.38 | 1 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST | |
| 46.00 | 16.70 | 18.05 | 17.38 | 14.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/9/2026 3:59:46 PM EST |
| 46.50 | 16.00 | 18.50 | 17.25 | % | 0.37 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:46 PM EST | |||
| 47.00 | 17.70 | 18.90 | 18.30 | 17.52 | +5.07 | +40.73% | 0.39 | 1 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 47.50 | 18.20 | 20.05 | 19.13 | 18.41 | % | 0.40 | 3 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST | |
| 48.00 | 18.70 | 19.85 | 19.28 | 18.84 | +4.59 | +32.22% | 0.40 | 3 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 49.00 | 19.70 | 21.40 | 20.55 | 18.17 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:46 PM EST |
| 50.00 | 20.55 | 22.90 | 21.73 | 18.97 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:46 PM EST |
| 51.00 | 21.55 | 22.90 | 22.23 | 19.92 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:46 PM EST |
| 52.00 | 22.55 | 25.10 | 23.83 | 22.68 | +3.98 | +21.29% | 0.46 | 1 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:46 PM EST |
| 53.00 | 23.55 | 25.00 | 24.28 | % | 0.46 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:46 PM EST | |||
| 54.00 | 24.55 | 27.10 | 25.83 | % | 0.48 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:46 PM EST | |||
| 55.00 | 25.55 | 26.95 | 26.25 | 21.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 3:59:46 PM EST |
| 60.00 | 30.55 | 33.10 | 31.83 | 30.88 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:46 PM EST |
| 65.00 | 34.45 | 36.95 | 35.70 | 26.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/9/2026 3:59:46 PM EST |
| 70.00 | 40.55 | 43.10 | 41.83 | 28.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/9/2026 3:59:46 PM EST |