Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $19.40 as of 5/20/2026 4:50:53 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 | 20.65 | 23.20 | 21.93 | 20.97 | +2.47 | +13.36% | 21.93 | 13 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 2.00 | 19.60 | 22.20 | 20.90 | 21.08 | +3.98 | +23.28% | 10.45 | 23 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 3.00 | 18.80 | 21.15 | 19.98 | 19.92 | +4.05 | +25.52% | 6.66 | 4 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 4.00 | 17.25 | 20.20 | 18.73 | 16.25 | +1.28 | +8.55% | 4.68 | 3 | 187 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 4.50 | 17.15 | 19.65 | 18.40 | 17.45 | +2.88 | +19.77% | 4.09 | 16 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 5.00 | 16.65 | 19.40 | 18.03 | 17.05 | +3.05 | +21.79% | 3.61 | 12 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 5.50 | 16.15 | 18.70 | 17.43 | 17.55 | +3.83 | +27.92% | 3.17 | 34 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 6.00 | 15.65 | 18.20 | 16.93 | 17.14 | +3.90 | +29.46% | 2.82 | 11 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 6.50 | 15.15 | 17.70 | 16.43 | 16.54 | +0.18 | +1.10% | 2.53 | 17 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 7.00 | 14.65 | 17.20 | 15.93 | 16.05 | +4.00 | +33.20% | 2.28 | 10 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 7.50 | 14.15 | 16.70 | 15.43 | 15.58 | +0.08 | +0.52% | 2.06 | 11 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 8.00 | 13.70 | 16.20 | 14.95 | 15.04 | +1.12 | +8.05% | 1.87 | 24 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 8.50 | 12.75 | 16.40 | 14.58 | 14.52 | +4.07 | +38.95% | 1.72 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 9.00 | 12.80 | 15.20 | 14.00 | 14.02 | +4.14 | +41.91% | 1.56 | 5 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 9.50 | 12.30 | 14.70 | 13.50 | 13.61 | +4.15 | +43.87% | 1.42 | 11 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 10.00 | 12.40 | 13.80 | 13.10 | 13.10 | +3.65 | +38.63% | 1.31 | 140 | 273 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 10.50 | 11.30 | 13.20 | 12.25 | 11.83 | +1.15 | +10.77% | 1.17 | 2 | 227 | 9.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 11.00 | 11.55 | 12.80 | 12.18 | 12.14 | +3.72 | +44.19% | 1.11 | 35 | 360 | 9.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 11.50 | 10.75 | 12.65 | 11.70 | 11.64 | +3.86 | +49.62% | 1.02 | 31 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.00 | 10.30 | 11.90 | 11.10 | 10.95 | +3.60 | +48.98% | 0.92 | 13 | 242 | 8.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.50 | 10.05 | 11.30 | 10.68 | 10.57 | +4.02 | +61.38% | 0.85 | 47 | 211 | 7.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.00 | 8.25 | 11.45 | 9.85 | 9.11 | +2.96 | +48.13% | 0.76 | 4 | 430 | 9.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.50 | 8.55 | 10.30 | 9.43 | 9.31 | +3.97 | +74.35% | 0.70 | 5 | 100 | 7.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.00 | 8.10 | 9.85 | 8.98 | 8.98 | +4.38 | +95.22% | 0.64 | 129 | 816 | 6.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.50 | 8.00 | 9.20 | 8.60 | 8.62 | +2.04 | +31.01% | 0.59 | 36 | 102 | 6.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 7.45 | 8.40 | 7.93 | 8.05 | +3.67 | +83.79% | 0.53 | 76 | 323 | 4.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.50 | 6.60 | 8.75 | 7.68 | 7.76 | +2.78 | +55.83% | 0.50 | 20 | 23 | 6.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.00 | 6.50 | 8.25 | 7.38 | 6.91 | +3.38 | +95.76% | 0.46 | 18 | 222 | 6.54 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.50 | 5.80 | 7.35 | 6.58 | 6.60 | +3.48 | +111.54% | 0.40 | 72 | 301 | 5.20 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.00 | 5.45 | 7.00 | 6.23 | 5.93 | +3.22 | +118.82% | 0.37 | 44 | 436 | 5.24 | 0.98 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.50 | 5.00 | 6.30 | 5.65 | 5.70 | +3.38 | +145.69% | 0.32 | 38 | 145 | 4.45 | 0.97 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.00 | 4.55 | 5.80 | 5.18 | 5.33 | +3.34 | +167.84% | 0.29 | 509 | 861 | 4.15 | 0.96 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.50 | 4.25 | 5.10 | 4.68 | 4.68 | +3.08 | +192.50% | 0.25 | 172 | 367 | 3.38 | 0.94 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.00 | 3.75 | 4.85 | 4.30 | 4.39 | +3.00 | +215.83% | 0.23 | 508 | 804 | 3.66 | 0.92 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.50 | 3.50 | 4.20 | 3.85 | 3.66 | +2.56 | +232.73% | 0.20 | 719 | 1,245 | 3.05 | 0.89 | 0.06 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.00 | 3.10 | 3.55 | 3.33 | 3.28 | +2.38 | +264.45% | 0.17 | 1,703 | 3,165 | 3.07 | 0.85 | 0.07 | -0.21 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.50 | 2.75 | 3.40 | 3.08 | 2.87 | +2.12 | +282.67% | 0.15 | 604 | 761 | 2.09 | 0.81 | 0.08 | -0.24 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.00 | 2.30 | 2.75 | 2.53 | 2.50 | +1.85 | +284.62% | 0.12 | 2,374 | 2,287 | 1.90 | 0.76 | 0.09 | -0.27 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.50 | 1.99 | 2.46 | 2.23 | 2.34 | +1.90 | +431.82% | 0.10 | 874 | 781 | 2.00 | 0.71 | 0.10 | -0.30 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.00 | 1.79 | 1.95 | 1.87 | 1.80 | +1.45 | +414.29% | 0.09 | 2,712 | 1,879 | 1.93 | 0.65 | 0.11 | -0.32 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 1.49 | 1.69 | 1.59 | 1.60 | +1.32 | +471.43% | 0.07 | 708 | 603 | 1.93 | 0.59 | 0.12 | -0.33 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.00 | 1.27 | 1.36 | 1.32 | 1.34 | +1.13 | +538.10% | 0.06 | 4,198 | 3,391 | 1.95 | 0.53 | 0.12 | -0.34 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.50 | 1.05 | 1.14 | 1.10 | 1.10 | +0.93 | +547.06% | 0.05 | 1,007 | 1,079 | 1.92 | 0.48 | 0.12 | -0.34 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 24.00 | 0.88 | 0.95 | 0.92 | 0.96 | +0.82 | +585.72% | 0.04 | 1,880 | 1,187 | 2.00 | 0.42 | 0.12 | -0.34 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 24.50 | 0.63 | 0.96 | 0.80 | 0.80 | +0.71 | +788.89% | 0.03 | 175 | 231 | 2.00 | 0.37 | 0.11 | -0.33 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.00 | 0.59 | 0.70 | 0.65 | 0.65 | +0.55 | +550.00% | 0.03 | 4,075 | 3,859 | 1.95 | 0.32 | 0.11 | -0.31 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.50 | 0.46 | 0.61 | 0.54 | 0.56 | +0.48 | +600.00% | 0.02 | 289 | 220 | 1.98 | 0.27 | 0.10 | -0.29 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 26.00 | 0.40 | 0.54 | 0.47 | 0.42 | +0.37 | +740.00% | 0.02 | 1,410 | 1,607 | 2.08 | 0.23 | 0.09 | -0.27 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 26.50 | 0.25 | 0.41 | 0.33 | 0.36 | +0.22 | +157.15% | 0.01 | 250 | 29 | 1.97 | 0.19 | 0.08 | -0.24 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 27.00 | 0.24 | 0.33 | 0.29 | 0.28 | +0.25 | +833.34% | 0.01 | 1,596 | 178 | 2.04 | 0.16 | 0.07 | -0.22 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 27.50 | 0.20 | 0.27 | 0.24 | 0.25 | +0.21 | +525.00% | 0.01 | 312 | 55 | 2.06 | 0.13 | 0.06 | -0.19 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 28.00 | 0.08 | 0.23 | 0.16 | 0.24 | +0.16 | +200.00% | 0.01 | 1,323 | 82 | 1.94 | 0.11 | 0.06 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 28.50 | 0.10 | 0.23 | 0.17 | 0.17 | +0.12 | +240.00% | 0.01 | 36 | 144 | 1.87 | 0.09 | 0.05 | -0.14 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 29.00 | 0.03 | 0.16 | 0.10 | 0.16 | +0.04 | +33.34% | 0.00 | 205 | 37 | 1.98 | 0.07 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 29.50 | 0.09 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 5 | 10 | 2.77 | 0.06 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.07 | +233.34% | 0.00 | 839 | 580 | 2.27 | 0.05 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 30.50 | 0.07 | 0.12 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 13 | 35 | 2.91 | 0.04 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 31.00 | 0.01 | 0.33 | 0.17 | 0.30 | +0.24 | +400.00% | 0.01 | 26 | 242 | 2.46 | 0.03 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 31.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 20 | 3.37 | 0.02 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 287 | 3.05 | 0.02 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.87 | 0.01 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 35 | 2.49 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.91 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.26 | -92.86% | 0.00 | 3 | 14 | 2.88 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 34.50 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.09 | +900.00% | 0.00 | 16 | 361 | 4.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.19 | +0.14 | +280.00% | 0.01 | 15 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 770 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 1,499 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 709 | 3.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 267 | 3.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 200 | 1,546 | 2.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 128 | 1,781 | 2.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 99 | 1,936 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.50 | 0.02 | 0.09 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 89 | 713 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 117 | 2,726 | 2.65 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 111 | 893 | 2.62 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 300 | 3,373 | 2.43 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.50 | 0.05 | 0.24 | 0.15 | 0.10 | -0.25 | -71.43% | 0.01 | 167 | 808 | 2.58 | -0.03 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.36 | -76.60% | 0.01 | 1,736 | 2,449 | 2.25 | -0.04 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.50 | 0.13 | 0.15 | 0.14 | 0.16 | -0.50 | -75.76% | 0.01 | 564 | 1,142 | 2.21 | -0.06 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.60 | -76.93% | 0.01 | 2,608 | 1,949 | 2.11 | -0.08 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.50 | 0.19 | 0.25 | 0.22 | 0.22 | -0.87 | -79.82% | 0.01 | 229 | 389 | 2.05 | -0.11 | 0.06 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.00 | 0.28 | 0.30 | 0.29 | 0.29 | -1.13 | -79.58% | 0.01 | 1,582 | 2,245 | 2.00 | -0.15 | 0.07 | -0.21 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.50 | 0.36 | 0.43 | 0.40 | 0.43 | -1.33 | -75.57% | 0.02 | 263 | 238 | 2.00 | -0.19 | 0.08 | -0.24 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.00 | 0.48 | 0.56 | 0.52 | 0.52 | -1.52 | -74.51% | 0.02 | 497 | 522 | 1.99 | -0.24 | 0.09 | -0.27 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.50 | 0.58 | 0.73 | 0.66 | 0.70 | -1.71 | -70.96% | 0.03 | 493 | 989 | 1.95 | -0.29 | 0.10 | -0.30 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.00 | 0.79 | 0.92 | 0.86 | 0.84 | -2.08 | -71.24% | 0.04 | 1,151 | 631 | 1.97 | -0.35 | 0.11 | -0.32 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 1.00 | 1.17 | 1.09 | 1.08 | -2.19 | -66.98% | 0.05 | 1,059 | 39 | 1.99 | -0.41 | 0.12 | -0.33 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.00 | 1.28 | 1.41 | 1.35 | 1.40 | -2.47 | -63.83% | 0.06 | 459 | 182 | 1.98 | -0.47 | 0.12 | -0.34 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.50 | 1.60 | 1.70 | 1.65 | 1.62 | -2.74 | -62.85% | 0.07 | 147 | 53 | 2.05 | -0.52 | 0.12 | -0.34 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 24.00 | 1.71 | 2.08 | 1.90 | 1.93 | -3.02 | -61.01% | 0.08 | 135 | 37 | 1.96 | -0.58 | 0.12 | -0.34 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 24.50 | 1.97 | 2.42 | 2.20 | 2.31 | -3.56 | -60.65% | 0.09 | 61 | 2 | 1.90 | -0.63 | 0.11 | -0.33 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.00 | 2.31 | 2.87 | 2.59 | 2.54 | -3.73 | -59.49% | 0.10 | 51 | 52 | 1.95 | -0.68 | 0.11 | -0.31 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.50 | 2.61 | 3.25 | 2.93 | 3.35 | % | 0.11 | 2 | 0 | 1.85 | -0.73 | 0.10 | -0.29 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 26.00 | 2.51 | 4.20 | 3.36 | 4.02 | -0.68 | -14.47% | 0.13 | 10 | 35 | 3.41 | -0.77 | 0.09 | -0.27 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 26.50 | 2.65 | 4.60 | 3.63 | 4.17 | -0.98 | -19.03% | 0.14 | 1 | 21 | 3.46 | -0.81 | 0.08 | -0.24 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 27.00 | 3.00 | 5.20 | 4.10 | 6.75 | -1.56 | -18.78% | 0.15 | 1 | 3 | 3.82 | -0.84 | 0.07 | -0.22 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 27.50 | 3.40 | 5.70 | 4.55 | 7.25 | -1.46 | -16.77% | 0.17 | 1 | 2 | 4.01 | -0.87 | 0.06 | -0.19 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 28.00 | 3.85 | 6.15 | 5.00 | 5.50 | -6.65 | -54.74% | 0.18 | 1 | 1 | 4.11 | -0.89 | 0.06 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 28.50 | 4.25 | 6.65 | 5.45 | 6.28 | -0.48 | -7.11% | 0.19 | 3 | 2 | 4.29 | -0.91 | 0.05 | -0.14 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 29.00 | 5.00 | 7.20 | 6.10 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 4.54 | -0.93 | 0.04 | -0.11 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 29.50 | 5.40 | 7.80 | 6.60 | 10.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.87 | -0.94 | 0.03 | -0.08 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 30.00 | 6.50 | 8.25 | 7.38 | 8.10 | -2.40 | -22.86% | 0.25 | 2 | 39 | 4.95 | -0.95 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 30.50 | 6.35 | 8.90 | 7.63 | 11.26 | 0.00 | 0.00% | 0.25 | 0 | 4 | 5.36 | -0.96 | 0.02 | -0.05 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 31.00 | 6.85 | 9.30 | 8.08 | 8.95 | -2.85 | -24.16% | 0.26 | 6 | 0 | 5.33 | -0.97 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 31.50 | 7.15 | 10.10 | 8.63 | 9.63 | -2.43 | -20.15% | 0.27 | 4 | 5 | 5.99 | -0.98 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 32.00 | 7.90 | 10.35 | 9.13 | 10.07 | -3.08 | -23.43% | 0.29 | 12 | 0 | 5.71 | -0.98 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 32.50 | 7.60 | 11.20 | 9.40 | 12.77 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.44 | -0.99 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 33.00 | 9.45 | 11.20 | 10.33 | 16.86 | 0.00 | 0.00% | 0.31 | 0 | 37 | 5.72 | -0.99 | 0.01 | -0.01 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 33.50 | 8.60 | 12.30 | 10.45 | 11.57 | -2.88 | -19.94% | 0.31 | 8 | 0 | 6.87 | -0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 34.00 | 9.10 | 12.25 | 10.68 | 14.79 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6.06 | -0.99 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 34.50 | 9.50 | 13.30 | 11.40 | 15.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 10.20 | 13.80 | 12.00 | 14.53 | -1.84 | -11.24% | 0.34 | 1 | 3 | 7.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 36.00 | 12.45 | 14.35 | 13.40 | 15.52 | -1.75 | -10.14% | 0.37 | 1 | 3 | 6.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |