Options Chain for SUPER MICRO COMPUTER INC COM NEW (SMCI) - $38.93 as of 9/9/2026 8:35:38 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 | 33.85 | 34.00 | 33.93 | 34.95 | -0.42 | -1.19% | 6.79 | 8 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 10.00 | 28.85 | 29.00 | 28.93 | 29.70 | +1.70 | +6.08% | 2.89 | 3 | 1 | 9.55 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 15.00 | 23.15 | 24.00 | 23.58 | 24.25 | -1.50 | -5.83% | 1.57 | 5 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 18.00 | 20.85 | 21.00 | 20.93 | 21.80 | -0.85 | -3.76% | 1.16 | 1 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 19.00 | 19.85 | 20.00 | 19.93 | 21.40 | 0.00 | 0.00% | 1.05 | 0 | 10 | 5.21 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 20.00 | 18.85 | 19.00 | 18.93 | 20.45 | 0.00 | 0.00% | 0.95 | 0 | 103 | 4.87 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 21.00 | 17.80 | 18.00 | 17.90 | 18.80 | -0.96 | -4.86% | 0.85 | 3 | 7 | 4.54 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 22.00 | 16.85 | 17.00 | 16.93 | 17.03 | -1.67 | -8.93% | 0.77 | 3 | 12 | 4.23 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 23.00 | 15.80 | 16.00 | 15.90 | 16.95 | -0.60 | -3.42% | 0.69 | 1 | 4 | 3.94 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 24.00 | 14.85 | 15.00 | 14.93 | 16.60 | 0.00 | 0.00% | 0.62 | 0 | 19 | 3.65 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 25.00 | 13.85 | 14.00 | 13.93 | 14.20 | -0.25 | -1.73% | 0.56 | 2 | 40 | 3.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 26.00 | 12.85 | 13.00 | 12.93 | 14.38 | 0.00 | 0.00% | 0.50 | 0 | 112 | 3.11 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 27.00 | 11.85 | 12.00 | 11.93 | 12.22 | -1.38 | -10.15% | 0.44 | 35 | 90 | 2.86 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 28.00 | 10.85 | 11.00 | 10.93 | 12.40 | 0.00 | 0.00% | 0.39 | 0 | 76 | 2.61 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 29.00 | 9.85 | 10.00 | 9.93 | 9.93 | -1.62 | -14.03% | 0.34 | 4 | 54 | 2.37 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 29.50 | 9.35 | 9.50 | 9.43 | 10.50 | -0.70 | -6.25% | 0.32 | 1 | 14 | 2.25 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 30.00 | 8.85 | 9.00 | 8.93 | 9.02 | -1.65 | -15.47% | 0.30 | 9 | 194 | 2.14 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 30.50 | 8.35 | 8.50 | 8.43 | 9.48 | -0.67 | -6.61% | 0.28 | 7 | 9 | 2.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 31.00 | 7.85 | 8.00 | 7.93 | 8.00 | -1.82 | -18.54% | 0.26 | 4 | 302 | 1.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 31.50 | 7.35 | 7.50 | 7.43 | 8.17 | -1.03 | -11.20% | 0.24 | 4 | 16 | 1.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 32.00 | 6.85 | 7.00 | 6.93 | 7.00 | -1.60 | -18.61% | 0.22 | 40 | 245 | 1.69 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 32.50 | 6.35 | 6.50 | 6.43 | 7.50 | -0.85 | -10.18% | 0.20 | 1 | 15 | 1.58 | 0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 33.00 | 5.85 | 6.00 | 5.93 | 6.02 | -1.66 | -21.62% | 0.18 | 16 | 322 | 1.47 | 0.98 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 33.50 | 5.35 | 5.55 | 5.45 | 5.70 | -1.80 | -24.00% | 0.16 | 12 | 61 | 1.36 | 0.98 | 0.02 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 34.00 | 4.85 | 5.05 | 4.95 | 5.30 | -1.25 | -19.09% | 0.15 | 11 | 127 | 1.38 | 0.97 | 0.02 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 34.50 | 4.40 | 4.55 | 4.48 | 4.70 | -1.37 | -22.57% | 0.13 | 4 | 63 | 1.27 | 0.96 | 0.03 | -0.05 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 35.00 | 3.90 | 4.10 | 4.00 | 4.15 | -1.35 | -24.55% | 0.11 | 199 | 632 | 1.15 | 0.94 | 0.04 | -0.07 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 35.50 | 3.45 | 3.60 | 3.53 | 3.73 | -1.42 | -27.58% | 0.10 | 4 | 66 | 0.76 | 0.92 | 0.05 | -0.09 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 36.00 | 2.99 | 3.15 | 3.07 | 3.17 | -1.23 | -27.96% | 0.09 | 115 | 1,588 | 0.88 | 0.90 | 0.07 | -0.12 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 36.50 | 2.55 | 2.70 | 2.63 | 2.71 | -1.64 | -37.71% | 0.07 | 41 | 389 | 0.84 | 0.86 | 0.09 | -0.15 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 37.00 | 2.13 | 2.25 | 2.19 | 2.22 | -1.43 | -39.18% | 0.06 | 330 | 1,852 | 0.83 | 0.81 | 0.11 | -0.17 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 37.50 | 1.75 | 1.86 | 1.81 | 1.77 | -1.93 | -52.17% | 0.05 | 307 | 886 | 0.83 | 0.75 | 0.14 | -0.19 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 38.00 | 1.41 | 1.50 | 1.46 | 1.63 | -1.21 | -42.61% | 0.04 | 172 | 1,722 | 0.82 | 0.67 | 0.16 | -0.22 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 38.50 | 1.08 | 1.19 | 1.14 | 1.13 | -1.18 | -51.09% | 0.03 | 308 | 880 | 0.82 | 0.59 | 0.17 | -0.24 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 39.00 | 0.85 | 0.93 | 0.89 | 0.89 | -1.06 | -54.36% | 0.02 | 1,486 | 1,638 | 0.80 | 0.50 | 0.17 | -0.24 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 39.50 | 0.67 | 0.70 | 0.69 | 0.68 | -1.07 | -61.15% | 0.02 | 5,260 | 985 | 0.80 | 0.42 | 0.17 | -0.24 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 40.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.85 | -62.97% | 0.01 | 4,294 | 16,059 | 0.81 | 0.34 | 0.16 | -0.23 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 40.50 | 0.36 | 0.40 | 0.38 | 0.39 | -0.75 | -65.79% | 0.01 | 1,762 | 18,356 | 0.83 | 0.27 | 0.14 | -0.21 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 41.00 | 0.26 | 0.29 | 0.28 | 0.31 | -0.61 | -66.31% | 0.01 | 2,511 | 3,329 | 0.83 | 0.21 | 0.12 | -0.19 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 41.50 | 0.19 | 0.24 | 0.22 | 0.22 | -0.60 | -73.18% | 0.01 | 568 | 1,721 | 0.86 | 0.16 | 0.10 | -0.16 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 42.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.45 | -73.77% | 0.00 | 6,314 | 14,629 | 0.87 | 0.12 | 0.09 | -0.14 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 42.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.42 | -76.37% | 0.00 | 518 | 26,618 | 0.89 | 0.09 | 0.07 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 43.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.30 | -78.95% | 0.00 | 2,536 | 7,229 | 0.91 | 0.07 | 0.05 | -0.08 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 43.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.28 | -80.00% | 0.00 | 148 | 1,840 | 0.92 | 0.05 | 0.04 | -0.06 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 44.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.24 | -85.72% | 0.00 | 997 | 3,397 | 0.97 | 0.04 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 44.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.20 | -86.96% | 0.00 | 539 | 11,831 | 0.96 | 0.03 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 45.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 1,758 | 5,049 | 1.03 | 0.02 | 0.02 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 45.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.11 | -78.58% | 0.00 | 297 | 368 | 1.04 | 0.02 | 0.02 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 96 | 4,929 | 1.05 | 0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 46.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 90 | 457 | 1.15 | 0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 47.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 32 | 810 | 1.15 | 0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 47.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 493 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 64 | 1,433 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 48.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 44 | 1.33 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 107 | 655 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 214 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 401 | 4,656 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 445 | 3,356 | 1.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,961 | 1.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 628 | 2.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 2.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 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 | 9/9/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 367 | 3.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 3.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 605 | 2.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 398 | 2.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.01 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 270 | 1.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 469 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 2,157 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 198 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 145 | 1,250 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 31.50 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 1,173 | 1.21 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 318 | 1.12 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 999 | 1.03 | -0.02 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 33.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 181 | 1.03 | -0.02 | 0.02 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 34.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 226 | 683 | 0.94 | -0.03 | 0.02 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 34.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 42 | 302 | 0.91 | -0.04 | 0.03 | -0.05 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 182 | 1,797 | 0.87 | -0.06 | 0.04 | -0.07 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 35.50 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 445 | 380 | 0.85 | -0.08 | 0.05 | -0.09 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 36.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 602 | 2,477 | 0.84 | -0.10 | 0.07 | -0.12 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 36.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 246 | 735 | 0.82 | -0.14 | 0.09 | -0.15 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 37.00 | 0.24 | 0.27 | 0.26 | 0.22 | +0.01 | +4.77% | 0.01 | 498 | 1,158 | 0.81 | -0.19 | 0.11 | -0.17 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 37.50 | 0.34 | 0.39 | 0.37 | 0.37 | +0.09 | +32.15% | 0.01 | 301 | 556 | 0.80 | -0.25 | 0.14 | -0.19 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 38.00 | 0.50 | 0.54 | 0.52 | 0.50 | +0.12 | +31.58% | 0.01 | 2,294 | 1,313 | 0.80 | -0.33 | 0.16 | -0.22 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 38.50 | 0.69 | 0.74 | 0.72 | 0.72 | +0.21 | +41.18% | 0.02 | 382 | 694 | 0.80 | -0.41 | 0.17 | -0.24 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 39.00 | 0.93 | 0.99 | 0.96 | 0.94 | +0.29 | +44.62% | 0.02 | 1,456 | 932 | 0.79 | -0.50 | 0.17 | -0.24 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 39.50 | 1.22 | 1.28 | 1.25 | 1.23 | +0.38 | +44.71% | 0.03 | 1,139 | 887 | 0.81 | -0.58 | 0.17 | -0.24 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 40.00 | 1.54 | 1.62 | 1.58 | 1.55 | +0.46 | +42.21% | 0.04 | 2,903 | 2,470 | 0.81 | -0.66 | 0.16 | -0.23 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 40.50 | 1.90 | 2.04 | 1.97 | 1.73 | +0.40 | +30.08% | 0.05 | 170 | 823 | 0.84 | -0.73 | 0.14 | -0.21 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 41.00 | 2.30 | 2.40 | 2.35 | 2.38 | +0.79 | +49.69% | 0.06 | 577 | 1,229 | 0.82 | -0.79 | 0.12 | -0.19 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 41.50 | 2.70 | 2.82 | 2.76 | 2.73 | +0.85 | +45.22% | 0.07 | 83 | 170 | 0.81 | -0.84 | 0.10 | -0.16 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 42.00 | 3.10 | 3.30 | 3.20 | 3.15 | +0.96 | +43.84% | 0.08 | 51 | 121 | 0.63 | -0.88 | 0.09 | -0.14 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 42.50 | 3.60 | 3.85 | 3.73 | 2.93 | +0.33 | +12.70% | 0.09 | 3 | 33 | 1.01 | -0.91 | 0.07 | -0.11 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 43.00 | 4.05 | 4.25 | 4.15 | 3.33 | +0.33 | +11.00% | 0.10 | 11 | 23 | 1.01 | -0.93 | 0.05 | -0.08 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 43.50 | 4.55 | 4.70 | 4.63 | 4.22 | +1.03 | +32.29% | 0.11 | 11 | 105 | 1.10 | -0.95 | 0.04 | -0.06 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 44.00 | 5.05 | 5.20 | 5.13 | 4.62 | +0.87 | +23.20% | 0.12 | 1 | 23 | 1.18 | -0.96 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 44.50 | 5.50 | 5.70 | 5.60 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.37 | -0.97 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 45.00 | 6.00 | 6.20 | 6.10 | 5.25 | +0.85 | +19.32% | 0.14 | 5 | 230 | 1.20 | -0.98 | 0.02 | -0.02 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 45.50 | 6.50 | 6.70 | 6.60 | % | 0.15 | 0 | 0 | 1.53 | -0.98 | 0.02 | -0.02 | 9/9/2026 4:00:05 PM EST | |||
| 46.00 | 7.00 | 7.20 | 7.10 | 6.30 | +0.80 | +14.55% | 0.15 | 7 | 20 | 1.35 | -0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 46.50 | 7.50 | 7.65 | 7.58 | 6.60 | % | 0.16 | 1 | 0 | 1.42 | -0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST | |
| 47.00 | 7.70 | 8.15 | 7.93 | 7.90 | +1.95 | +32.78% | 0.17 | 2 | 26 | 1.48 | -0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 47.50 | 8.50 | 8.65 | 8.58 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.55 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:05 PM EST |
| 48.00 | 8.95 | 9.15 | 9.05 | 8.90 | +1.70 | +23.62% | 0.19 | 3 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 48.50 | 9.50 | 9.65 | 9.58 | 9.35 | -2.40 | -20.43% | 0.20 | 2 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 49.00 | 10.00 | 10.15 | 10.08 | 9.30 | % | 0.21 | 3 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST | |
| 49.50 | 10.50 | 10.65 | 10.58 | 9.55 | % | 0.21 | 2 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST | |
| 50.00 | 11.00 | 11.15 | 11.08 | 10.95 | -2.40 | -17.98% | 0.22 | 1 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 51.00 | 12.00 | 12.15 | 12.08 | 12.00 | +1.65 | +15.95% | 0.24 | 1 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 55.00 | 16.00 | 16.20 | 16.10 | 15.80 | +2.05 | +14.91% | 0.29 | 2 | 4 | 2.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 60.00 | 20.95 | 21.15 | 21.05 | 20.25 | +0.60 | +3.06% | 0.35 | 6 | 3 | 2.92 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 65.00 | 26.00 | 26.15 | 26.08 | 25.55 | +0.90 | +3.66% | 0.40 | 10 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |
| 70.00 | 31.00 | 31.15 | 31.08 | 30.85 | +1.35 | +4.58% | 0.44 | 1 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:05 PM EST |