Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $43.69 as of 10/5/2026 12:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 42.40 | 42.70 | 42.55 | 39.95 | 0.00 | 0.00% | 42.55 | 0 | 163 | 6.47 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 11:58:51 AM EST |
| 2.00 | 41.40 | 41.70 | 41.55 | 25.39 | 0.00 | 0.00% | 20.77 | 0 | 31 | 4.92 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/5/2026 11:58:51 AM EST |
| 3.00 | 40.45 | 40.70 | 40.58 | 33.05 | 0.00 | 0.00% | 13.53 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 11:58:51 AM EST |
| 4.00 | 39.45 | 39.70 | 39.58 | % | 9.89 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:51 AM EST | |||
| 5.00 | 38.45 | 38.70 | 38.58 | % | 7.72 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:51 AM EST | |||
| 6.00 | 37.45 | 37.70 | 37.58 | 29.10 | 0.00 | 0.00% | 6.26 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/5/2026 11:58:51 AM EST |
| 7.00 | 36.45 | 36.70 | 36.58 | 35.00 | 0.00 | 0.00% | 5.23 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/5/2026 11:58:51 AM EST |
| 8.00 | 35.45 | 35.75 | 35.60 | 16.45 | 0.00 | 0.00% | 4.45 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/5/2026 11:58:51 AM EST |
| 9.00 | 34.45 | 34.75 | 34.60 | 29.05 | 0.00 | 0.00% | 3.84 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 11:58:51 AM EST |
| 10.00 | 33.45 | 33.75 | 33.60 | 29.66 | 0.00 | 0.00% | 3.36 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 11:58:51 AM EST |
| 11.00 | 32.50 | 32.75 | 32.63 | 25.32 | 0.00 | 0.00% | 2.97 | 0 | 134 | 2.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 11:58:51 AM EST |
| 12.00 | 31.50 | 31.75 | 31.63 | 19.35 | 0.00 | 0.00% | 2.64 | 0 | 35 | 1.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 11:58:51 AM EST |
| 13.00 | 30.50 | 30.75 | 30.63 | 24.20 | 0.00 | 0.00% | 2.36 | 0 | 37 | 1.83 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 11:58:51 AM EST |
| 14.00 | 29.50 | 29.75 | 29.63 | 22.33 | 0.00 | 0.00% | 2.12 | 0 | 77 | 1.72 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 11:58:51 AM EST |
| 15.00 | 28.50 | 28.75 | 28.63 | 26.30 | 0.00 | 0.00% | 1.91 | 0 | 176 | 1.61 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 11:58:51 AM EST |
| 16.00 | 27.50 | 27.75 | 27.63 | 27.00 | 0.00 | 0.00% | 1.73 | 0 | 16 | 1.58 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 17.00 | 26.50 | 26.80 | 26.65 | 26.87 | 0.00 | 0.00% | 1.57 | 0 | 58 | 1.49 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 18.00 | 25.55 | 25.80 | 25.68 | 19.65 | 0.00 | 0.00% | 1.43 | 0 | 63 | 1.40 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 11:58:51 AM EST |
| 19.00 | 24.55 | 24.80 | 24.68 | 23.45 | 0.00 | 0.00% | 1.30 | 0 | 41 | 1.32 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:58:51 AM EST |
| 20.00 | 23.55 | 23.80 | 23.68 | 23.75 | +2.97 | +14.30% | 1.18 | 9 | 214 | 1.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 21.00 | 22.60 | 22.80 | 22.70 | 19.87 | 0.00 | 0.00% | 1.08 | 0 | 90 | 1.16 | 0.99 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 11:58:51 AM EST |
| 22.00 | 21.60 | 21.80 | 21.70 | 20.85 | 0.00 | 0.00% | 0.99 | 0 | 269 | 1.09 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 23.00 | 20.65 | 20.85 | 20.75 | 21.55 | 0.00 | 0.00% | 0.90 | 0 | 363 | 1.07 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 24.00 | 19.65 | 19.85 | 19.75 | 20.05 | +3.00 | +17.60% | 0.82 | 2 | 672 | 0.88 | 0.98 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 25.00 | 18.70 | 18.90 | 18.80 | 18.70 | +0.03 | +0.17% | 0.75 | 6 | 735 | 0.87 | 0.98 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 26.00 | 17.75 | 17.90 | 17.83 | 18.20 | +3.40 | +22.98% | 0.69 | 3 | 448 | 0.87 | 0.97 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 27.00 | 16.80 | 16.95 | 16.88 | 13.95 | 0.00 | 0.00% | 0.63 | 0 | 570 | 0.85 | 0.96 | 0.01 | -0.02 | 10/1/2026 | 10/5/2026 11:58:51 AM EST |
| 28.00 | 15.85 | 16.05 | 15.95 | 13.90 | 0.00 | 0.00% | 0.57 | 0 | 257 | 0.84 | 0.95 | 0.01 | -0.02 | 10/1/2026 | 10/5/2026 11:58:51 AM EST |
| 29.00 | 14.95 | 15.10 | 15.03 | 15.13 | 0.00 | 0.00% | 0.52 | 0 | 549 | 0.83 | 0.94 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 30.00 | 14.05 | 14.20 | 14.13 | 13.80 | -0.55 | -3.84% | 0.47 | 20 | 1,736 | 0.82 | 0.93 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 31.00 | 13.15 | 13.35 | 13.25 | 13.25 | 0.00 | 0.00% | 0.43 | 0 | 862 | 0.80 | 0.91 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 32.00 | 12.30 | 12.45 | 12.38 | 12.52 | -0.58 | -4.43% | 0.39 | 4 | 1,073 | 0.80 | 0.90 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 33.00 | 11.45 | 11.60 | 11.53 | 11.60 | 0.00 | 0.00% | 0.35 | 0 | 811 | 0.80 | 0.88 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 34.00 | 10.65 | 10.80 | 10.73 | 10.89 | +0.37 | +3.52% | 0.32 | 81 | 1,213 | 0.79 | 0.85 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 35.00 | 9.85 | 10.05 | 9.95 | 9.87 | -0.33 | -3.24% | 0.28 | 128 | 2,233 | 0.78 | 0.83 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 36.00 | 9.15 | 9.30 | 9.23 | 9.23 | +0.04 | +0.44% | 0.26 | 60 | 1,682 | 0.78 | 0.80 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 37.00 | 8.45 | 8.60 | 8.53 | 8.50 | -0.20 | -2.30% | 0.23 | 100 | 9,637 | 0.77 | 0.78 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 38.00 | 7.75 | 7.95 | 7.85 | 7.88 | -0.37 | -4.49% | 0.21 | 7 | 3,671 | 0.77 | 0.74 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 39.00 | 7.15 | 7.30 | 7.23 | 7.25 | -0.24 | -3.21% | 0.19 | 4 | 2,479 | 0.77 | 0.71 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 40.00 | 6.55 | 6.70 | 6.63 | 6.67 | -0.28 | -4.03% | 0.17 | 119 | 14,271 | 0.77 | 0.68 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 41.00 | 6.00 | 6.15 | 6.08 | 6.05 | -0.20 | -3.20% | 0.15 | 707 | 1,277 | 0.77 | 0.65 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 42.00 | 5.50 | 5.60 | 5.55 | 5.55 | -0.40 | -6.73% | 0.13 | 139 | 2,800 | 0.77 | 0.61 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 43.00 | 5.00 | 5.15 | 5.08 | 5.10 | -0.31 | -5.73% | 0.12 | 26 | 1,928 | 0.76 | 0.58 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 44.00 | 4.55 | 4.70 | 4.63 | 4.58 | -0.30 | -6.15% | 0.11 | 169 | 2,288 | 0.77 | 0.55 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 45.00 | 4.15 | 4.25 | 4.20 | 4.17 | -0.33 | -7.34% | 0.09 | 236 | 5,858 | 0.77 | 0.51 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 46.00 | 3.80 | 3.90 | 3.85 | 3.85 | -0.27 | -6.56% | 0.08 | 215 | 1,107 | 0.77 | 0.48 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 47.00 | 3.45 | 3.55 | 3.50 | 3.57 | -0.22 | -5.81% | 0.07 | 59 | 1,158 | 0.77 | 0.45 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 48.00 | 3.10 | 3.20 | 3.15 | 3.17 | -0.38 | -10.71% | 0.07 | 160 | 1,820 | 0.78 | 0.42 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 49.00 | 2.86 | 2.91 | 2.89 | 2.90 | -0.30 | -9.38% | 0.06 | 40 | 851 | 0.77 | 0.39 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 50.00 | 2.59 | 2.63 | 2.61 | 2.59 | -0.27 | -9.45% | 0.05 | 312 | 11,142 | 0.78 | 0.37 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 55.00 | 1.61 | 1.63 | 1.62 | 1.61 | -0.20 | -11.05% | 0.03 | 149 | 3,471 | 0.79 | 0.25 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 60.00 | 0.98 | 1.02 | 1.00 | 1.02 | -0.17 | -14.29% | 0.02 | 84 | 3,737 | 0.81 | 0.17 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 65.00 | 0.63 | 0.67 | 0.65 | 0.65 | -0.12 | -15.59% | 0.01 | 8 | 3,500 | 0.83 | 0.12 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 70.00 | 0.41 | 0.47 | 0.44 | 0.44 | -0.08 | -15.39% | 0.01 | 38 | 1,428 | 0.85 | 0.08 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 75.00 | 0.28 | 0.31 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6,432 | 0.88 | 0.06 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 80.00 | 0.21 | 0.23 | 0.22 | 0.23 | % | 0.00 | 132 | 0 | 0.90 | 0.04 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 AM EST | |
| 85.00 | 0.13 | 0.20 | 0.17 | 0.17 | % | 0.00 | 120 | 0 | 0.93 | 0.03 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/5/2026 11:58:51 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 10/5/2026 11:58:51 AM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/5/2026 11:58:51 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:51 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/5/2026 11:58:51 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 11:58:51 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/5/2026 11:58:51 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 11:58:51 AM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:51 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.48 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:58:51 AM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:58:51 AM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:58:51 AM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,682 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:51 AM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:51 AM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:58:51 AM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 13 | 2,501 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 21.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 507 | 0.95 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 22.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 227 | 1,683 | 0.90 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 23.00 | 0.07 | 0.10 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.90 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 24.00 | 0.09 | 0.12 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.88 | -0.02 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 25.00 | 0.12 | 0.14 | 0.13 | 0.10 | -0.07 | -41.18% | 0.01 | 2 | 5,591 | 0.86 | -0.02 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 26.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 14 | 2,111 | 0.85 | -0.03 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 27.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.06 | -22.23% | 0.01 | 9 | 1,818 | 0.84 | -0.04 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 28.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.05 | -14.71% | 0.01 | 10 | 1,030 | 0.82 | -0.05 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 29.00 | 0.33 | 0.39 | 0.36 | 0.34 | -0.07 | -17.08% | 0.01 | 13 | 1,726 | 0.81 | -0.06 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 30.00 | 0.42 | 0.48 | 0.45 | 0.42 | -0.08 | -16.00% | 0.02 | 26 | 1,751 | 0.80 | -0.07 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 31.00 | 0.52 | 0.59 | 0.56 | 0.54 | -0.09 | -14.29% | 0.02 | 3 | 1,220 | 0.80 | -0.09 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 32.00 | 0.66 | 0.70 | 0.68 | 0.68 | -0.11 | -13.93% | 0.02 | 30 | 1,106 | 0.79 | -0.10 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 33.00 | 0.82 | 0.87 | 0.85 | 0.83 | -0.12 | -12.64% | 0.03 | 476 | 1,306 | 0.78 | -0.12 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 34.00 | 1.01 | 1.08 | 1.05 | 1.00 | -0.14 | -12.29% | 0.03 | 39 | 949 | 0.78 | -0.15 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 35.00 | 1.23 | 1.27 | 1.25 | 1.26 | -0.12 | -8.70% | 0.04 | 199 | 3,758 | 0.77 | -0.17 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 36.00 | 1.49 | 1.55 | 1.52 | 1.50 | -0.14 | -8.54% | 0.04 | 60 | 1,538 | 0.77 | -0.20 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 37.00 | 1.78 | 1.84 | 1.81 | 1.74 | -0.23 | -11.68% | 0.05 | 99 | 1,979 | 0.77 | -0.23 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 38.00 | 2.11 | 2.14 | 2.13 | 2.15 | -0.09 | -4.02% | 0.06 | 94 | 1,117 | 0.77 | -0.26 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 39.00 | 2.47 | 2.53 | 2.50 | 2.48 | -0.16 | -6.07% | 0.06 | 75 | 850 | 0.76 | -0.29 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 40.00 | 2.87 | 2.93 | 2.90 | 2.92 | -0.10 | -3.32% | 0.07 | 55 | 3,234 | 0.76 | -0.32 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 41.00 | 3.30 | 3.40 | 3.35 | 3.29 | -0.18 | -5.19% | 0.08 | 3 | 1,581 | 0.76 | -0.35 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 42.00 | 3.75 | 3.85 | 3.80 | 4.10 | +0.17 | +4.33% | 0.09 | 12 | 1,093 | 0.77 | -0.39 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 43.00 | 4.25 | 4.40 | 4.33 | 4.31 | -0.19 | -4.23% | 0.10 | 58 | 657 | 0.76 | -0.42 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 44.00 | 4.80 | 4.95 | 4.88 | 4.95 | -0.05 | -1.00% | 0.11 | 45 | 309 | 0.76 | -0.45 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 45.00 | 5.40 | 5.55 | 5.48 | 5.37 | -0.20 | -3.60% | 0.12 | 88 | 1,169 | 0.76 | -0.49 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 46.00 | 6.00 | 6.15 | 6.08 | 6.17 | -0.28 | -4.35% | 0.13 | 3 | 267 | 0.77 | -0.52 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 47.00 | 6.65 | 6.80 | 6.73 | 6.83 | -0.42 | -5.80% | 0.14 | 6 | 205 | 0.77 | -0.55 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 48.00 | 7.35 | 7.50 | 7.43 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 124 | 0.77 | -0.58 | 0.03 | -0.05 | 9/29/2026 | 10/5/2026 11:58:51 AM EST |
| 49.00 | 8.05 | 8.20 | 8.13 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.77 | -0.61 | 0.03 | -0.05 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 50.00 | 8.80 | 8.95 | 8.88 | 9.23 | 0.00 | 0.00% | 0.18 | 0 | 144 | 0.78 | -0.63 | 0.03 | -0.05 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 55.00 | 12.80 | 12.95 | 12.88 | 12.80 | 0.00 | 0.00% | 0.23 | 0 | 514 | 0.79 | -0.75 | 0.03 | -0.04 | 10/2/2026 | 10/5/2026 11:58:51 AM EST |
| 60.00 | 17.15 | 17.35 | 17.25 | 19.15 | 0.00 | 0.00% | 0.29 | 0 | 303 | 0.80 | -0.83 | 0.02 | -0.04 | 9/30/2026 | 10/5/2026 11:58:51 AM EST |
| 65.00 | 21.80 | 22.00 | 21.90 | 21.80 | -3.00 | -12.10% | 0.34 | 10 | 140 | 0.82 | -0.88 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 70.00 | 26.60 | 26.80 | 26.70 | 28.50 | 0.00 | 0.00% | 0.38 | 0 | 58 | 0.84 | -0.92 | 0.01 | -0.02 | 9/28/2026 | 10/5/2026 11:58:51 AM EST |
| 75.00 | 31.50 | 31.70 | 31.60 | 31.25 | -0.60 | -1.89% | 0.42 | 2 | 81 | 0.60 | -0.94 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:51 AM EST |
| 80.00 | 36.40 | 36.65 | 36.53 | % | 0.46 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 10/5/2026 11:58:51 AM EST | |||
| 85.00 | 41.40 | 41.60 | 41.50 | % | 0.49 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 10/5/2026 11:58:51 AM EST |