Options Chain for ENPHASE ENERGY INC COM (ENPH) - $48.01 as of 5/15/2026 10:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.05 | 35.50 | 34.28 | 30.71 | 0.00 | 0.00% | 2.29 | 0 | 10 | 6.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 16.00 | 32.05 | 33.85 | 32.95 | % | 2.06 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 17.00 | 31.05 | 32.70 | 31.88 | % | 1.88 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 18.00 | 30.05 | 31.75 | 30.90 | % | 1.72 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 19.00 | 29.05 | 30.80 | 29.93 | % | 1.58 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 20.00 | 28.05 | 29.80 | 28.93 | 12.37 | 0.00 | 0.00% | 1.45 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 4:00:04 PM EST |
| 21.00 | 26.95 | 29.75 | 28.35 | 15.00 | 0.00 | 0.00% | 1.35 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:04 PM EST |
| 22.00 | 25.95 | 28.75 | 27.35 | % | 1.24 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 23.00 | 25.05 | 27.45 | 26.25 | % | 1.14 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 23.50 | 24.55 | 27.25 | 25.90 | % | 1.10 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 24.00 | 24.05 | 26.30 | 25.18 | 13.70 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:04 PM EST |
| 24.50 | 23.55 | 25.85 | 24.70 | % | 1.01 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 25.00 | 22.95 | 25.15 | 24.05 | 10.96 | 0.00 | 0.00% | 0.96 | 0 | 11 | 4.03 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 4:00:04 PM EST |
| 25.50 | 22.55 | 25.00 | 23.78 | % | 0.93 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 26.00 | 21.95 | 24.25 | 23.10 | 13.16 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:04 PM EST |
| 26.50 | 21.45 | 24.20 | 22.83 | % | 0.86 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 27.00 | 21.05 | 22.70 | 21.88 | 21.78 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 27.50 | 20.55 | 22.20 | 21.38 | % | 0.78 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 28.00 | 20.05 | 21.75 | 20.90 | 11.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:04 PM EST |
| 28.50 | 19.55 | 21.20 | 20.38 | % | 0.72 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 29.00 | 18.95 | 21.05 | 20.00 | 12.64 | 0.00 | 0.00% | 0.69 | 0 | 6 | 3.25 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 29.50 | 18.55 | 20.30 | 19.43 | % | 0.66 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 30.00 | 18.05 | 19.80 | 18.93 | 17.72 | 0.00 | 0.00% | 0.63 | 0 | 33 | 2.70 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 30.50 | 17.45 | 19.30 | 18.38 | % | 0.60 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 31.00 | 17.05 | 18.75 | 17.90 | 16.55 | 0.00 | 0.00% | 0.58 | 0 | 45 | 2.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 31.50 | 16.55 | 18.20 | 17.38 | 4.35 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:04 PM EST |
| 32.00 | 16.05 | 17.75 | 16.90 | 15.50 | 0.00 | 0.00% | 0.53 | 0 | 78 | 2.41 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 32.50 | 15.55 | 17.35 | 16.45 | 5.08 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.02 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 5/14/2026 4:00:04 PM EST |
| 33.00 | 15.10 | 16.80 | 15.95 | 6.53 | 0.00 | 0.00% | 0.48 | 0 | 86 | 2.19 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 33.50 | 14.60 | 16.25 | 15.43 | % | 0.46 | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 5/14/2026 4:00:04 PM EST | |||
| 34.00 | 14.35 | 15.65 | 15.00 | 14.80 | +7.52 | +103.30% | 0.44 | 1 | 113 | 2.14 | 0.98 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 34.50 | 13.60 | 15.30 | 14.45 | 13.34 | 0.00 | 0.00% | 0.42 | 0 | 29 | 2.32 | 0.98 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 35.00 | 13.10 | 14.75 | 13.93 | 13.50 | +0.15 | +1.13% | 0.40 | 3 | 258 | 2.00 | 0.98 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 35.50 | 12.60 | 14.35 | 13.48 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 636 | 1.46 | 0.97 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 36.00 | 12.10 | 13.75 | 12.93 | 12.50 | +1.30 | +11.61% | 0.36 | 1 | 285 | 1.91 | 0.96 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 36.50 | 11.60 | 13.30 | 12.45 | 5.01 | 0.00 | 0.00% | 0.34 | 0 | 71 | 1.97 | 0.95 | 0.01 | -0.05 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 37.00 | 11.10 | 12.75 | 11.93 | 10.55 | -0.45 | -4.10% | 0.32 | 1 | 204 | 1.81 | 0.93 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 37.50 | 10.60 | 12.40 | 11.50 | 10.05 | -0.12 | -1.18% | 0.31 | 25 | 39 | 1.71 | 0.93 | 0.02 | -0.06 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 38.00 | 10.15 | 11.80 | 10.98 | 9.03 | -0.77 | -7.86% | 0.29 | 11 | 278 | 1.68 | 0.93 | 0.02 | -0.06 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 38.50 | 9.65 | 11.35 | 10.50 | 9.03 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.65 | 0.93 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 39.00 | 9.15 | 10.95 | 10.05 | 7.95 | -1.06 | -11.77% | 0.26 | 1 | 124 | 1.64 | 0.91 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 39.50 | 8.65 | 10.45 | 9.55 | 8.17 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.55 | 0.91 | 0.02 | -0.07 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 40.00 | 8.30 | 9.85 | 9.08 | 8.70 | +0.70 | +8.75% | 0.23 | 62 | 737 | 1.54 | 0.86 | 0.03 | -0.11 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 40.50 | 7.70 | 9.40 | 8.55 | 7.15 | 0.00 | 0.00% | 0.21 | 0 | 112 | 1.47 | 0.85 | 0.03 | -0.11 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 41.00 | 8.20 | 8.95 | 8.58 | 8.20 | +0.80 | +10.82% | 0.21 | 11 | 202 | 1.53 | 0.84 | 0.03 | -0.12 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 41.50 | 6.75 | 8.65 | 7.70 | 4.50 | -3.31 | -42.39% | 0.19 | 2 | 396 | 1.36 | 0.84 | 0.03 | -0.11 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 42.00 | 6.30 | 8.20 | 7.25 | 5.15 | -0.79 | -13.30% | 0.17 | 4 | 741 | 1.42 | 0.82 | 0.03 | -0.12 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 42.50 | 5.85 | 7.65 | 6.75 | 4.48 | -1.07 | -19.28% | 0.16 | 10 | 46 | 1.28 | 0.79 | 0.04 | -0.14 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 43.00 | 6.35 | 7.40 | 6.88 | 6.26 | +0.96 | +18.12% | 0.16 | 103 | 320 | 0.85 | 0.78 | 0.04 | -0.14 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 43.50 | 5.10 | 6.90 | 6.00 | 3.95 | -1.05 | -21.00% | 0.14 | 3 | 33 | 1.25 | 0.76 | 0.04 | -0.14 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 44.00 | 4.75 | 6.35 | 5.55 | 3.48 | -1.62 | -31.77% | 0.13 | 1 | 179 | 0.84 | 0.73 | 0.04 | -0.15 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 44.50 | 4.40 | 6.00 | 5.20 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 70 | 1.47 | 0.71 | 0.05 | -0.15 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 45.00 | 4.20 | 5.60 | 4.90 | 4.39 | -0.31 | -6.60% | 0.11 | 45 | 361 | 1.01 | 0.69 | 0.05 | -0.15 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 45.50 | 3.75 | 5.15 | 4.45 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.95 | 0.67 | 0.05 | -0.16 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 46.00 | 4.20 | 4.95 | 4.58 | 3.36 | -0.44 | -11.58% | 0.10 | 16 | 911 | 0.97 | 0.64 | 0.05 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 46.50 | 3.15 | 4.55 | 3.85 | 3.55 | +0.02 | +0.57% | 0.08 | 12 | 72 | 1.00 | 0.61 | 0.05 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 47.00 | 2.91 | 4.25 | 3.58 | 2.35 | -0.53 | -18.41% | 0.08 | 19 | 124 | 0.98 | 0.58 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 47.50 | 2.81 | 3.90 | 3.36 | 3.50 | +0.53 | +17.85% | 0.07 | 44 | 26 | 0.98 | 0.55 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 48.00 | 2.66 | 3.60 | 3.13 | 2.85 | +0.51 | +21.80% | 0.07 | 6 | 320 | 1.03 | 0.53 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 48.50 | 2.48 | 3.35 | 2.92 | 2.59 | +0.11 | +4.44% | 0.06 | 380 | 67 | 0.98 | 0.49 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 49.00 | 2.15 | 3.10 | 2.63 | 2.40 | +0.51 | +26.99% | 0.05 | 30 | 228 | 0.96 | 0.46 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 50.00 | 2.25 | 2.60 | 2.43 | 2.24 | +0.38 | +20.43% | 0.05 | 704 | 1,017 | 0.96 | 0.40 | 0.06 | -0.15 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 51.00 | 2.05 | 2.26 | 2.16 | 1.97 | +0.45 | +29.61% | 0.04 | 271 | 259 | 0.99 | 0.34 | 0.06 | -0.14 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 55.00 | 0.81 | 1.11 | 0.96 | 1.00 | +0.15 | +17.65% | 0.02 | 229 | 436 | 1.05 | 0.12 | 0.04 | -0.07 | 5/15/2026 | 5/14/2026 4:00:04 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 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 9 | 5.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 16 | 5.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 43 | 5.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 297 | 4.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 36 | 4.24 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 42 | 4.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.69 | 0.35 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 156 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 179 | 2.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 224 | 2.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 26 | 3.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 32.00 | 0.01 | 0.47 | 0.24 | 0.17 | +0.13 | +325.00% | 0.01 | 3 | 593 | 1.42 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.19 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 573 | 1.92 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.16 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.60 | -0.02 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 34.50 | 0.01 | 0.32 | 0.17 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 117 | 1.30 | -0.02 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 133 | 1.27 | -0.02 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 2.18 | 1.09 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 204 | 2.38 | -0.03 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.82 | 0.41 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.62 | -0.04 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 1.21 | 0.61 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.56 | -0.05 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 1.75 | 0.88 | 0.20 | -0.05 | -20.00% | 0.02 | 6 | 283 | 1.28 | -0.07 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | -0.07 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 38.00 | 0.08 | 0.28 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 6 | 80 | 0.98 | -0.07 | 0.02 | -0.06 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 38.50 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.30 | -0.07 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 39.00 | 0.08 | 0.33 | 0.21 | 0.27 | +0.01 | +3.85% | 0.01 | 1 | 210 | 1.60 | -0.09 | 0.02 | -0.07 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 39.50 | 0.11 | 0.37 | 0.24 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.21 | -0.09 | 0.02 | -0.07 | 5/13/2026 | 5/14/2026 4:00:04 PM EST |
| 40.00 | 0.16 | 0.39 | 0.28 | 0.25 | -0.04 | -13.80% | 0.01 | 29 | 3,675 | 0.98 | -0.14 | 0.03 | -0.11 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 40.50 | 0.18 | 0.48 | 0.33 | 0.60 | +0.25 | +71.43% | 0.01 | 15 | 30 | 0.99 | -0.15 | 0.03 | -0.11 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 41.00 | 0.18 | 0.54 | 0.36 | 0.43 | -0.10 | -18.87% | 0.01 | 15 | 28 | 1.05 | -0.16 | 0.03 | -0.12 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 41.50 | 0.27 | 0.59 | 0.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.03 | -0.16 | 0.03 | -0.11 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 42.00 | 0.34 | 0.62 | 0.48 | 0.50 | -0.20 | -28.58% | 0.01 | 2 | 97 | 1.14 | -0.18 | 0.03 | -0.12 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 42.50 | 0.40 | 0.64 | 0.52 | 0.85 | +0.13 | +18.06% | 0.01 | 1 | 351 | 0.85 | -0.21 | 0.04 | -0.14 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 43.00 | 0.55 | 0.82 | 0.69 | 0.60 | -0.24 | -28.58% | 0.02 | 6 | 208 | 0.91 | -0.22 | 0.04 | -0.14 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 43.50 | 0.57 | 0.82 | 0.70 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.90 | -0.24 | 0.04 | -0.14 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 44.00 | 0.67 | 0.92 | 0.80 | 0.83 | -0.17 | -17.00% | 0.02 | 16 | 84 | 0.84 | -0.27 | 0.04 | -0.15 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 44.50 | 0.77 | 1.04 | 0.91 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.91 | -0.29 | 0.05 | -0.15 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 45.00 | 0.84 | 1.22 | 1.03 | 1.30 | +0.05 | +4.00% | 0.02 | 109 | 139 | 0.97 | -0.31 | 0.05 | -0.15 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 45.50 | 0.90 | 1.24 | 1.07 | 1.24 | -0.37 | -22.99% | 0.02 | 6 | 17 | 0.90 | -0.33 | 0.05 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 46.00 | 1.23 | 1.63 | 1.43 | 1.46 | -0.34 | -18.89% | 0.03 | 168 | 12 | 0.90 | -0.36 | 0.05 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 46.50 | 1.39 | 1.85 | 1.62 | 1.86 | +0.01 | +0.55% | 0.03 | 36 | 27 | 0.87 | -0.39 | 0.05 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 47.00 | 1.58 | 2.06 | 1.82 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.89 | -0.42 | 0.06 | -0.16 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 47.50 | 1.74 | 2.42 | 2.08 | 2.24 | -0.24 | -9.68% | 0.04 | 12 | 90 | 0.85 | -0.45 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 48.00 | 2.00 | 2.34 | 2.17 | 2.19 | -0.38 | -14.79% | 0.05 | 9 | 90 | 0.92 | -0.47 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 48.50 | 2.15 | 3.15 | 2.65 | 2.42 | -1.18 | -32.78% | 0.05 | 3 | 3 | 0.94 | -0.51 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 49.00 | 2.46 | 3.30 | 2.88 | 2.69 | -1.24 | -31.56% | 0.06 | 17 | 16 | 0.92 | -0.54 | 0.06 | -0.16 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |
| 50.00 | 2.89 | 4.05 | 3.47 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.94 | -0.60 | 0.06 | -0.15 | 5/14/2026 | 5/14/2026 4:00:04 PM EST |
| 51.00 | 3.40 | 4.80 | 4.10 | % | 0.08 | 0 | 0 | 0.96 | -0.66 | 0.06 | -0.14 | 5/14/2026 4:00:04 PM EST | |||
| 55.00 | 6.50 | 7.75 | 7.13 | 7.30 | -0.10 | -1.36% | 0.13 | 15 | 20 | 1.55 | -0.88 | 0.04 | -0.07 | 5/15/2026 | 5/14/2026 4:00:04 PM EST |