Options Chain for ENPHASE ENERGY INC COM (ENPH) - $43.49 as of 2/13/2026 7:49:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.70 | 30.25 | 28.98 | 20.35 | 0.00 | 0.00% | 1.93 | 0 | 3 | 7.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 25.25 | 27.25 | 26.25 | 33.20 | 0.00 | 0.00% | 1.50 | 0 | 32 | 5.70 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 22.70 | 25.20 | 23.95 | 29.70 | 0.00 | 0.00% | 1.20 | 0 | 50 | 5.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 22.50 | 20.20 | 22.55 | 21.38 | 9.78 | 0.00 | 0.00% | 0.95 | 0 | 6 | 4.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 17.90 | 18.95 | 18.43 | 24.45 | 0.00 | 0.00% | 0.74 | 0 | 159 | 2.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 26.00 | 16.80 | 18.95 | 17.88 | 14.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 27.00 | 15.80 | 18.05 | 16.93 | 12.03 | 0.00 | 0.00% | 0.63 | 0 | 10 | 3.65 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 28.00 | 14.75 | 17.20 | 15.98 | % | 0.57 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 29.00 | 14.05 | 16.10 | 15.08 | % | 0.52 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 29.50 | 13.60 | 15.60 | 14.60 | % | 0.49 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 30.00 | 13.20 | 13.80 | 13.50 | 13.39 | -1.09 | -7.53% | 0.45 | 9 | 3,362 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 30.50 | 12.70 | 14.25 | 13.48 | 18.10 | 0.00 | 0.00% | 0.44 | 0 | 60 | 3.03 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 31.00 | 11.75 | 13.75 | 12.75 | 19.39 | 0.00 | 0.00% | 0.41 | 0 | 2,318 | 2.64 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 31.50 | 11.25 | 13.60 | 12.43 | 17.28 | 0.00 | 0.00% | 0.39 | 0 | 25 | 2.81 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 32.00 | 11.00 | 11.75 | 11.38 | 11.65 | +6.45 | +124.04% | 0.36 | 1 | 14 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 32.50 | 10.25 | 12.60 | 11.43 | 15.94 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 33.00 | 9.90 | 10.95 | 10.43 | 10.72 | -7.50 | -41.17% | 0.32 | 5 | 21 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 33.50 | 9.30 | 11.70 | 10.50 | 17.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 34.00 | 9.10 | 10.65 | 9.88 | 14.66 | 0.00 | 0.00% | 0.29 | 0 | 62 | 2.06 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 34.50 | 8.60 | 10.00 | 9.30 | 9.61 | -4.26 | -30.72% | 0.27 | 11 | 14 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 8.20 | 9.00 | 8.60 | 8.50 | -0.49 | -5.46% | 0.25 | 105 | 5,913 | 1.42 | 0.99 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 35.50 | 7.55 | 8.65 | 8.10 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 114 | 1.47 | 0.99 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 36.00 | 7.25 | 8.80 | 8.03 | 7.65 | 0.00 | 0.00% | 0.22 | 0 | 230 | 1.83 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 36.50 | 6.65 | 8.35 | 7.50 | 9.65 | 0.00 | 0.00% | 0.21 | 0 | 37 | 1.78 | 0.98 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 37.00 | 6.15 | 7.85 | 7.00 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 33 | 1.70 | 0.97 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 37.50 | 5.70 | 7.35 | 6.53 | 6.74 | -4.82 | -41.70% | 0.17 | 5 | 181 | 1.61 | 0.96 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 38.00 | 5.35 | 6.15 | 5.75 | 6.04 | +0.09 | +1.52% | 0.15 | 8 | 121 | 1.12 | 0.95 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 38.50 | 4.75 | 5.60 | 5.18 | 5.40 | -5.32 | -49.63% | 0.13 | 25 | 77 | 1.02 | 0.93 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 39.00 | 4.35 | 5.95 | 5.15 | 5.17 | -5.10 | -49.66% | 0.13 | 2 | 214 | 1.42 | 0.91 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 39.50 | 3.70 | 5.65 | 4.68 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 150 | 1.43 | 0.88 | 0.05 | -0.05 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 3.50 | 4.20 | 3.85 | 3.75 | -0.60 | -13.80% | 0.10 | 50 | 7,648 | 0.59 | 0.85 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 40.50 | 3.10 | 3.80 | 3.45 | 3.96 | -2.29 | -36.64% | 0.09 | 2 | 49 | 0.63 | 0.81 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 41.00 | 2.67 | 3.40 | 3.04 | 2.90 | -0.56 | -16.19% | 0.07 | 21 | 1,705 | 0.62 | 0.77 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 42.00 | 2.04 | 2.46 | 2.25 | 2.26 | -1.04 | -31.52% | 0.05 | 9 | 280 | 0.59 | 0.68 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 42.50 | 1.80 | 2.23 | 2.02 | 2.12 | -0.28 | -11.67% | 0.05 | 10 | 57 | 0.62 | 0.62 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 43.00 | 1.44 | 1.76 | 1.60 | 1.65 | -0.54 | -24.66% | 0.04 | 33 | 1,274 | 0.56 | 0.57 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 43.50 | 1.26 | 1.57 | 1.42 | 1.36 | -0.49 | -26.49% | 0.03 | 12 | 63 | 0.59 | 0.51 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 44.00 | 1.07 | 1.27 | 1.17 | 1.16 | -0.49 | -29.70% | 0.03 | 96 | 621 | 0.59 | 0.46 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 44.50 | 0.88 | 1.10 | 0.99 | 1.02 | -0.23 | -18.40% | 0.02 | 48 | 58 | 0.59 | 0.40 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 0.69 | 0.90 | 0.80 | 0.77 | -0.47 | -37.91% | 0.02 | 379 | 6,499 | 0.58 | 0.35 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.50 | 0.63 | 0.70 | 0.67 | 0.63 | -0.43 | -40.57% | 0.01 | 77 | 24 | 0.59 | 0.30 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 46.00 | 0.42 | 0.61 | 0.52 | 0.54 | -0.40 | -42.56% | 0.01 | 254 | 98 | 0.58 | 0.25 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 46.50 | 0.40 | 0.46 | 0.43 | 0.40 | -0.40 | -50.00% | 0.01 | 57 | 17 | 0.59 | 0.21 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 47.00 | 0.30 | 0.39 | 0.35 | 0.36 | -0.27 | -42.86% | 0.01 | 113 | 58 | 0.60 | 0.17 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 47.50 | 0.19 | 0.33 | 0.26 | 0.29 | -0.16 | -35.56% | 0.01 | 10 | 17 | 0.58 | 0.14 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 48.00 | 0.18 | 0.32 | 0.25 | 0.21 | -0.29 | -58.00% | 0.01 | 124 | 141 | 0.62 | 0.11 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 48.50 | 0.10 | 0.21 | 0.16 | 0.20 | -0.16 | -44.45% | 0.00 | 94 | 52 | 0.58 | 0.08 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 49.00 | 0.11 | 0.15 | 0.13 | 0.10 | -0.22 | -68.75% | 0.00 | 13 | 186 | 0.59 | 0.07 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 49.50 | 0.08 | 0.15 | 0.12 | 0.11 | -0.18 | -62.07% | 0.00 | 51 | 40 | 0.62 | 0.05 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 987 | 5,143 | 0.62 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 51.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 97 | 668 | 0.65 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 52.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 140 | 636 | 0.69 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 487 | 0.74 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 54.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 531 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 2,072 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 57.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.10 | -76.93% | 0.00 | 3 | 148 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 22 | 1,454 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.39 | 0.20 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 56 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 76 | 2,994 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 165 | 2,093 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.61 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 3.06 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 528 | 2.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 2.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.05 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 3,096 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 7 | 3,846 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,417 | 1.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.07 | -53.85% | 0.01 | 10 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.32 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 33.50 | 0.00 | 0.40 | 0.20 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.04 | -44.45% | 0.01 | 5 | 67 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 34.50 | 0.00 | 0.41 | 0.21 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 0.02 | 0.23 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 43 | 7,152 | 0.93 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 35.50 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.27 | -0.01 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.21 | -0.01 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 36.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 478 | 0.66 | -0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.78 | -0.03 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.31 | 0.16 | 0.09 | -0.03 | -25.00% | 0.00 | 35 | 88 | 0.92 | -0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 38.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 55 | 310 | 0.64 | -0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 38.50 | 0.09 | 0.17 | 0.13 | 0.18 | +0.01 | +5.89% | 0.00 | 1 | 89 | 0.62 | -0.07 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 39.00 | 0.14 | 0.21 | 0.18 | 0.18 | -0.09 | -33.34% | 0.00 | 54 | 2,046 | 0.62 | -0.09 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 39.50 | 0.14 | 0.29 | 0.22 | 0.20 | -0.18 | -47.37% | 0.01 | 38 | 186 | 0.60 | -0.12 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.08 | -22.23% | 0.01 | 5,731 | 6,876 | 0.60 | -0.15 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 40.50 | 0.33 | 0.41 | 0.37 | 0.39 | -0.05 | -11.37% | 0.01 | 140 | 134 | 0.59 | -0.19 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 41.00 | 0.39 | 0.60 | 0.50 | 0.48 | +0.02 | +4.35% | 0.01 | 115 | 71 | 0.60 | -0.23 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 42.00 | 0.72 | 0.78 | 0.75 | 0.79 | -0.06 | -7.06% | 0.02 | 286 | 166 | 0.58 | -0.32 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 42.50 | 0.85 | 1.06 | 0.96 | 1.01 | -0.25 | -19.85% | 0.02 | 19 | 22 | 0.58 | -0.38 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 43.00 | 1.08 | 1.20 | 1.14 | 1.15 | +0.02 | +1.77% | 0.03 | 425 | 1,498 | 0.57 | -0.43 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 43.50 | 1.25 | 1.58 | 1.42 | 1.52 | +0.07 | +4.83% | 0.03 | 52 | 117 | 0.58 | -0.49 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 44.00 | 1.52 | 1.88 | 1.70 | 1.70 | +0.10 | +6.25% | 0.04 | 94 | 185 | 0.59 | -0.54 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 44.50 | 1.79 | 2.25 | 2.02 | 2.09 | +0.22 | +11.77% | 0.05 | 88 | 40 | 0.60 | -0.60 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 2.16 | 2.40 | 2.28 | 2.28 | +0.08 | +3.64% | 0.05 | 85 | 2,782 | 0.57 | -0.65 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.50 | 2.48 | 3.05 | 2.77 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.63 | -0.70 | 0.10 | -0.09 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 46.00 | 2.86 | 3.40 | 3.13 | 3.15 | +0.32 | +11.31% | 0.07 | 36 | 122 | 0.62 | -0.75 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 46.50 | 3.05 | 3.75 | 3.40 | 3.30 | +0.30 | +10.00% | 0.07 | 16 | 70 | 0.52 | -0.79 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 47.00 | 3.70 | 4.15 | 3.93 | 3.80 | +0.10 | +2.71% | 0.08 | 10 | 436 | 0.62 | -0.83 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 47.50 | 4.00 | 4.65 | 4.33 | 4.08 | +0.13 | +3.30% | 0.09 | 13 | 29 | 0.82 | -0.86 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 48.00 | 4.20 | 5.20 | 4.70 | 3.85 | -0.70 | -15.39% | 0.10 | 10 | 272 | 0.90 | -0.89 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 48.50 | 4.80 | 5.50 | 5.15 | 4.55 | +0.55 | +13.75% | 0.11 | 4 | 19 | 0.86 | -0.92 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 49.00 | 5.30 | 6.10 | 5.70 | 5.67 | +0.43 | +8.21% | 0.12 | 7 | 355 | 0.94 | -0.93 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 49.50 | 4.85 | 6.85 | 5.85 | 2.38 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.13 | -0.95 | 0.03 | -0.02 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 6.25 | 6.90 | 6.58 | 6.68 | +0.55 | +8.98% | 0.13 | 6 | 459 | 0.94 | -0.96 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 51.00 | 7.15 | 7.85 | 7.50 | 6.88 | -0.57 | -7.66% | 0.15 | 2 | 162 | 0.99 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 52.00 | 7.25 | 9.10 | 8.18 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 96 | 1.21 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 53.00 | 8.25 | 10.10 | 9.18 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.30 | -0.99 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 54.00 | 8.95 | 11.10 | 10.03 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.38 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 10.25 | 11.80 | 11.03 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.25 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 11.10 | 13.20 | 12.15 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 57.00 | 11.95 | 14.20 | 13.08 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 13.05 | 15.25 | 14.15 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 59.00 | 13.90 | 16.30 | 15.10 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 60.00 | 14.90 | 17.30 | 16.10 | 12.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 19.90 | 21.80 | 20.85 | 23.03 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 24.80 | 27.25 | 26.03 | % | 0.37 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 29.80 | 32.30 | 31.05 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |