Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $41.51 as of 9/25/2026 11:34:09 AM 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 | 38.15 | 38.30 | 38.23 | 34.40 | 0.00 | 0.00% | 7.65 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 10:58:55 AM EST |
| 10.00 | 33.15 | 33.30 | 33.23 | 28.92 | 0.00 | 0.00% | 3.32 | 0 | 45 | 4.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:55 AM EST |
| 15.00 | 28.15 | 28.30 | 28.23 | 27.85 | +6.40 | +29.84% | 1.88 | 1 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 20.00 | 23.15 | 23.30 | 23.23 | 21.44 | 0.00 | 0.00% | 1.16 | 0 | 22 | 2.46 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 24.00 | 19.20 | 19.30 | 19.25 | 16.25 | 0.00 | 0.00% | 0.80 | 0 | 11 | 1.89 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 25.00 | 18.20 | 18.30 | 18.25 | 17.62 | +1.09 | +6.60% | 0.73 | 1 | 58 | 1.77 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 26.00 | 17.20 | 17.30 | 17.25 | 16.85 | +1.75 | +11.59% | 0.66 | 10 | 16 | 1.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 27.00 | 16.20 | 16.30 | 16.25 | 14.37 | 0.00 | 0.00% | 0.60 | 0 | 112 | 1.74 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:55 AM EST |
| 28.00 | 15.20 | 15.30 | 15.25 | 13.42 | 0.00 | 0.00% | 0.54 | 0 | 45 | 1.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 28.50 | 14.70 | 14.80 | 14.75 | 12.90 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 29.00 | 14.20 | 14.30 | 14.25 | 12.82 | 0.00 | 0.00% | 0.49 | 0 | 43 | 1.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 29.50 | 13.70 | 13.80 | 13.75 | 13.64 | +4.04 | +42.09% | 0.47 | 11 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 30.00 | 13.20 | 13.30 | 13.25 | 13.20 | +2.90 | +28.16% | 0.44 | 37 | 205 | 1.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 30.50 | 12.70 | 12.80 | 12.75 | 11.78 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 31.00 | 12.20 | 12.35 | 12.28 | 12.14 | +1.39 | +12.93% | 0.40 | 7 | 49 | 1.27 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 31.50 | 11.70 | 11.85 | 11.78 | 10.95 | +1.90 | +21.00% | 0.37 | 3 | 23 | 1.21 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 32.00 | 11.20 | 11.35 | 11.28 | 10.80 | +1.10 | +11.34% | 0.35 | 1 | 153 | 1.16 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 32.50 | 10.70 | 10.85 | 10.78 | 10.18 | +1.18 | +13.12% | 0.33 | 1 | 7 | 1.11 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 33.00 | 10.20 | 10.35 | 10.28 | 10.25 | +1.35 | +15.17% | 0.31 | 34 | 134 | 1.05 | 0.99 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 33.50 | 9.70 | 9.85 | 9.78 | 9.76 | +1.86 | +23.55% | 0.29 | 4 | 53 | 1.00 | 0.99 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 34.00 | 9.20 | 9.35 | 9.28 | 8.65 | +1.14 | +15.18% | 0.27 | 3 | 261 | 0.95 | 0.98 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 34.50 | 8.75 | 8.85 | 8.80 | 8.85 | +1.24 | +16.30% | 0.26 | 6 | 110 | 0.90 | 0.98 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 35.00 | 8.25 | 8.35 | 8.30 | 8.35 | +1.36 | +19.46% | 0.24 | 111 | 465 | 0.85 | 0.97 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 35.50 | 7.75 | 7.85 | 7.80 | 7.25 | +0.38 | +5.54% | 0.22 | 5 | 48 | 0.88 | 0.96 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 36.00 | 7.25 | 7.40 | 7.33 | 7.03 | +1.03 | +17.17% | 0.20 | 109 | 585 | 0.68 | 0.96 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 36.50 | 6.80 | 6.90 | 6.85 | 6.45 | +1.86 | +40.53% | 0.19 | 1 | 346 | 0.68 | 0.95 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 37.00 | 6.30 | 6.45 | 6.38 | 6.35 | +1.40 | +28.29% | 0.17 | 107 | 3,316 | 0.72 | 0.93 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 37.50 | 5.85 | 5.95 | 5.90 | 5.75 | +1.10 | +23.66% | 0.16 | 8 | 401 | 0.69 | 0.92 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 38.00 | 5.40 | 5.50 | 5.45 | 5.35 | +1.10 | +25.89% | 0.14 | 107 | 1,256 | 0.70 | 0.90 | 0.04 | -0.06 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 38.50 | 4.95 | 5.05 | 5.00 | 5.05 | +1.26 | +33.25% | 0.13 | 58 | 188 | 0.69 | 0.88 | 0.05 | -0.06 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 39.00 | 4.50 | 4.65 | 4.58 | 4.45 | +0.90 | +25.36% | 0.12 | 75 | 809 | 0.69 | 0.86 | 0.05 | -0.07 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 39.50 | 4.10 | 4.20 | 4.15 | 4.05 | +0.86 | +26.96% | 0.11 | 508 | 989 | 0.70 | 0.83 | 0.06 | -0.08 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 40.00 | 3.70 | 3.80 | 3.75 | 3.65 | +1.05 | +40.39% | 0.09 | 533 | 2,184 | 0.67 | 0.79 | 0.07 | -0.09 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 40.50 | 3.30 | 3.45 | 3.38 | 3.41 | +1.01 | +42.09% | 0.08 | 147 | 961 | 0.69 | 0.75 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 41.00 | 2.99 | 3.05 | 3.02 | 3.05 | +1.03 | +50.99% | 0.07 | 441 | 2,536 | 0.69 | 0.71 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 41.50 | 2.65 | 2.71 | 2.68 | 2.66 | +0.85 | +46.97% | 0.06 | 244 | 994 | 0.69 | 0.67 | 0.09 | -0.11 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 42.00 | 2.36 | 2.40 | 2.38 | 2.39 | +0.83 | +53.21% | 0.06 | 1,616 | 3,660 | 0.69 | 0.62 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 42.50 | 2.07 | 2.11 | 2.09 | 2.08 | +0.70 | +50.73% | 0.05 | 2,471 | 884 | 0.70 | 0.57 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 43.00 | 1.81 | 1.85 | 1.83 | 1.85 | +0.67 | +56.78% | 0.04 | 5,433 | 7,687 | 0.70 | 0.53 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 43.50 | 1.58 | 1.62 | 1.60 | 1.60 | +0.46 | +40.36% | 0.04 | 20,954 | 637 | 0.71 | 0.48 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 44.00 | 1.38 | 1.40 | 1.39 | 1.38 | +0.45 | +48.39% | 0.03 | 2,058 | 3,534 | 0.71 | 0.44 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 44.50 | 1.20 | 1.23 | 1.22 | 1.17 | +0.32 | +37.65% | 0.03 | 639 | 641 | 0.72 | 0.39 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 45.00 | 1.05 | 1.07 | 1.06 | 1.07 | +0.41 | +62.13% | 0.02 | 4,151 | 4,747 | 0.72 | 0.35 | 0.08 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 45.50 | 0.89 | 0.93 | 0.91 | 0.93 | +0.32 | +52.46% | 0.02 | 20,220 | 258 | 0.73 | 0.32 | 0.08 | -0.11 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 46.00 | 0.77 | 0.79 | 0.78 | 0.73 | +0.18 | +32.73% | 0.02 | 425 | 2,802 | 0.74 | 0.28 | 0.08 | -0.11 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 46.50 | 0.67 | 0.69 | 0.68 | 0.63 | +0.14 | +28.58% | 0.01 | 150 | 166 | 0.74 | 0.25 | 0.07 | -0.10 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 47.00 | 0.57 | 0.60 | 0.59 | 0.59 | +0.22 | +59.46% | 0.01 | 3,110 | 1,435 | 0.75 | 0.22 | 0.06 | -0.09 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 47.50 | 0.49 | 0.51 | 0.50 | 0.51 | +0.18 | +54.55% | 0.01 | 128 | 169 | 0.76 | 0.19 | 0.06 | -0.09 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 48.00 | 0.42 | 0.44 | 0.43 | 0.42 | +0.12 | +40.00% | 0.01 | 669 | 2,320 | 0.77 | 0.17 | 0.05 | -0.08 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 48.50 | 0.35 | 0.39 | 0.37 | 0.37 | +0.12 | +48.00% | 0.01 | 3 | 200 | 0.78 | 0.15 | 0.05 | -0.08 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 49.00 | 0.31 | 0.33 | 0.32 | 0.30 | +0.04 | +15.39% | 0.01 | 282 | 465 | 0.78 | 0.13 | 0.04 | -0.07 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 49.50 | 0.26 | 0.29 | 0.28 | 0.27 | +0.09 | +50.00% | 0.01 | 56 | 181 | 0.79 | 0.11 | 0.04 | -0.06 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 50.00 | 0.22 | 0.25 | 0.24 | 0.22 | +0.06 | +37.50% | 0.00 | 2,224 | 5,501 | 0.80 | 0.10 | 0.04 | -0.06 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 51.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 156 | 76 | 0.81 | 0.08 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 52.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 123 | 2 | 0.85 | 0.06 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 55.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 220 | 683 | 0.91 | 0.03 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,450 | 1.04 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 221 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 245 | 650 | 1.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:55 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:55 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:55 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6,657 | 1.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.51 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.40 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:55 AM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.31 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:55 AM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.21 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 507 | 1,374 | 1.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 31.50 | 0.01 | 0.02 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 10:58:55 AM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 822 | 0.90 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.88 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 33.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 219 | 2,785 | 0.87 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 33.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 60 | 0.85 | -0.01 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 34.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 113 | 564 | 0.83 | -0.02 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 34.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 132 | 0.80 | -0.02 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 44 | 800 | 0.79 | -0.03 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 35.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 12 | 177 | 0.76 | -0.04 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 36.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 83 | 2,140 | 0.75 | -0.04 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 36.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 24 | 325 | 0.74 | -0.05 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 37.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.15 | -55.56% | 0.00 | 489 | 1,434 | 0.74 | -0.07 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 37.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.18 | -54.55% | 0.00 | 66 | 507 | 0.72 | -0.08 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 38.00 | 0.18 | 0.20 | 0.19 | 0.21 | -0.19 | -47.50% | 0.01 | 824 | 3,071 | 0.72 | -0.10 | 0.04 | -0.06 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 38.50 | 0.23 | 0.25 | 0.24 | 0.25 | -0.30 | -54.55% | 0.01 | 159 | 686 | 0.71 | -0.12 | 0.05 | -0.06 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 39.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.31 | -50.00% | 0.01 | 316 | 1,111 | 0.71 | -0.14 | 0.05 | -0.07 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 39.50 | 0.37 | 0.40 | 0.39 | 0.39 | -0.41 | -51.25% | 0.01 | 148 | 407 | 0.71 | -0.17 | 0.06 | -0.08 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 40.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.52 | -52.00% | 0.01 | 767 | 1,610 | 0.70 | -0.21 | 0.07 | -0.09 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 40.50 | 0.59 | 0.62 | 0.61 | 0.60 | -0.60 | -50.00% | 0.02 | 71 | 568 | 0.70 | -0.25 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 41.00 | 0.73 | 0.76 | 0.75 | 0.75 | -0.71 | -48.63% | 0.02 | 422 | 1,896 | 0.70 | -0.29 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 41.50 | 0.90 | 0.93 | 0.92 | 0.95 | -0.78 | -45.09% | 0.02 | 477 | 341 | 0.70 | -0.33 | 0.09 | -0.11 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 42.00 | 1.09 | 1.13 | 1.11 | 1.09 | -0.71 | -39.45% | 0.03 | 963 | 303 | 0.71 | -0.38 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 42.50 | 1.30 | 1.35 | 1.33 | 1.33 | -0.82 | -38.14% | 0.03 | 358 | 343 | 0.71 | -0.43 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 43.00 | 1.55 | 1.59 | 1.57 | 1.61 | -0.82 | -33.75% | 0.04 | 1,053 | 128 | 0.71 | -0.47 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 43.50 | 1.81 | 1.86 | 1.84 | 1.90 | -0.79 | -29.37% | 0.04 | 84 | 26 | 0.72 | -0.52 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 44.00 | 2.11 | 2.15 | 2.13 | 2.23 | -1.11 | -33.24% | 0.05 | 49 | 69 | 0.72 | -0.56 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 44.50 | 2.42 | 2.47 | 2.45 | 2.49 | -1.03 | -29.27% | 0.06 | 25 | 9 | 0.73 | -0.61 | 0.09 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 45.00 | 2.76 | 2.81 | 2.79 | 2.75 | -1.23 | -30.91% | 0.06 | 71 | 106 | 0.73 | -0.65 | 0.08 | -0.12 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 45.50 | 3.10 | 3.20 | 3.15 | 3.15 | -1.37 | -30.31% | 0.07 | 25 | 54 | 0.73 | -0.68 | 0.08 | -0.11 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 46.00 | 3.45 | 3.55 | 3.50 | 4.10 | -2.05 | -33.34% | 0.08 | 50 | 28 | 0.75 | -0.72 | 0.08 | -0.11 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 46.50 | 3.85 | 3.95 | 3.90 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.76 | -0.75 | 0.07 | -0.10 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 47.00 | 4.25 | 4.40 | 4.33 | 4.45 | -2.35 | -34.56% | 0.09 | 2 | 4 | 0.76 | -0.78 | 0.06 | -0.09 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 47.50 | 4.70 | 4.80 | 4.75 | 5.21 | -1.24 | -19.23% | 0.10 | 12 | 1 | 0.77 | -0.81 | 0.06 | -0.09 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 48.00 | 5.10 | 5.25 | 5.18 | 5.27 | -2.50 | -32.18% | 0.11 | 1 | 30 | 0.78 | -0.83 | 0.05 | -0.08 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 48.50 | 5.55 | 5.65 | 5.60 | 5.76 | -1.49 | -20.56% | 0.12 | 1 | 1 | 0.80 | -0.85 | 0.05 | -0.08 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 49.00 | 6.00 | 6.10 | 6.05 | 8.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | -0.87 | 0.04 | -0.07 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 49.50 | 6.45 | 6.60 | 6.53 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -0.89 | 0.04 | -0.06 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 50.00 | 6.90 | 7.05 | 6.98 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.80 | -0.90 | 0.04 | -0.06 | 9/24/2026 | 9/25/2026 10:58:55 AM EST |
| 51.00 | 7.85 | 8.00 | 7.93 | % | 0.16 | 0 | 0 | 0.82 | -0.92 | 0.03 | -0.05 | 9/25/2026 10:58:55 AM EST | |||
| 52.00 | 8.80 | 8.95 | 8.88 | % | 0.17 | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.04 | 9/25/2026 10:58:55 AM EST | |||
| 55.00 | 11.75 | 11.90 | 11.83 | 13.70 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.01 | -0.97 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |
| 60.00 | 16.75 | 16.85 | 16.80 | 17.15 | -2.25 | -11.60% | 0.28 | 2 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 10:58:55 AM EST |
| 65.00 | 21.70 | 21.85 | 21.78 | 28.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:58:55 AM EST |
| 70.00 | 26.70 | 26.85 | 26.78 | 28.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:55 AM EST |