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 | 20.25 | 23.45 | 21.85 | 20.00 | +2.45 | +13.96% | 21.85 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 2.00 | 19.25 | 22.45 | 20.85 | 18.93 | +1.96 | +11.55% | 10.43 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 3.00 | 18.25 | 21.45 | 19.85 | 17.80 | 0.00 | 0.00% | 6.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 4.00 | 17.25 | 20.45 | 18.85 | 16.67 | +2.05 | +14.03% | 4.71 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 4.50 | 16.75 | 19.80 | 18.28 | 18.31 | -0.05 | -0.28% | 4.06 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 5.00 | 16.25 | 19.45 | 17.85 | 13.65 | 0.00 | 0.00% | 3.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 5.50 | 15.75 | 18.90 | 17.33 | 15.50 | +2.20 | +16.55% | 3.15 | 2 | 2 | 9.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 6.00 | 15.25 | 18.45 | 16.85 | 12.87 | 0.00 | 0.00% | 2.81 | 0 | 6 | 9.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 6.50 | 14.75 | 17.95 | 16.35 | 12.15 | 0.00 | 0.00% | 2.52 | 0 | 3 | 8.79 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 7.00 | 14.25 | 17.45 | 15.85 | 11.65 | 0.00 | 0.00% | 2.26 | 0 | 4 | 8.30 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 7.50 | 13.75 | 16.70 | 15.23 | 13.65 | +2.50 | +22.43% | 2.03 | 2 | 3 | 7.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 8.00 | 13.25 | 16.10 | 14.68 | 15.20 | +2.40 | +18.75% | 1.83 | 1 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 8.50 | 12.75 | 15.90 | 14.33 | 10.15 | 0.00 | 0.00% | 1.69 | 0 | 14 | 6.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 9.00 | 12.70 | 15.25 | 13.98 | 9.65 | 0.00 | 0.00% | 1.55 | 0 | 20 | 6.32 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 9.50 | 12.30 | 14.75 | 13.53 | 9.16 | 0.00 | 0.00% | 1.42 | 0 | 91 | 6.01 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 10.00 | 11.70 | 14.20 | 12.95 | 9.00 | 0.00 | 0.00% | 1.29 | 0 | 78 | 5.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 10.50 | 10.80 | 13.25 | 12.03 | 10.20 | +2.00 | +24.39% | 1.15 | 1 | 32 | 4.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 11.00 | 11.20 | 13.25 | 12.23 | 12.20 | +4.10 | +50.62% | 1.11 | 6 | 85 | 5.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 11.50 | 10.35 | 12.75 | 11.55 | 7.22 | 0.00 | 0.00% | 1.00 | 0 | 44 | 4.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 12.00 | 9.35 | 12.45 | 10.90 | 9.11 | +2.48 | +37.41% | 0.91 | 2 | 162 | 5.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.50 | 9.95 | 11.40 | 10.68 | 5.57 | 0.00 | 0.00% | 0.85 | 0 | 243 | 3.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 13.00 | 8.70 | 10.95 | 9.83 | 8.65 | -1.13 | -11.56% | 0.76 | 1 | 174 | 3.82 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.50 | 8.25 | 10.80 | 9.53 | 5.18 | 0.00 | 0.00% | 0.71 | 0 | 98 | 4.12 | 0.99 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 14.00 | 8.60 | 10.50 | 9.55 | 7.75 | +3.55 | +84.53% | 0.68 | 12 | 280 | 4.17 | 0.98 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.50 | 7.25 | 9.80 | 8.53 | 4.80 | 0.00 | 0.00% | 0.59 | 0 | 38 | 3.72 | 0.98 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 7.55 | 9.10 | 8.33 | 7.02 | +2.29 | +48.42% | 0.56 | 9 | 354 | 3.28 | 0.97 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.50 | 7.05 | 8.40 | 7.73 | 4.75 | +0.56 | +13.37% | 0.50 | 1 | 21 | 2.86 | 0.96 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.00 | 6.70 | 7.45 | 7.08 | 7.40 | +3.61 | +95.26% | 0.44 | 23 | 346 | 2.08 | 0.94 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.50 | 5.60 | 8.15 | 6.88 | 6.10 | +3.59 | +143.03% | 0.42 | 1 | 45 | 3.36 | 0.93 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.00 | 5.85 | 7.30 | 6.58 | 6.38 | +2.93 | +84.93% | 0.39 | 8 | 258 | 2.82 | 0.91 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.50 | 5.35 | 6.50 | 5.93 | 4.50 | +2.27 | +101.80% | 0.34 | 13 | 77 | 2.34 | 0.89 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.00 | 4.80 | 5.95 | 5.38 | 5.34 | +2.84 | +113.60% | 0.30 | 99 | 1,004 | 2.14 | 0.87 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.50 | 4.60 | 5.35 | 4.98 | 4.95 | +2.85 | +135.72% | 0.27 | 65 | 273 | 1.31 | 0.84 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.00 | 4.30 | 5.05 | 4.68 | 4.67 | +2.72 | +139.49% | 0.25 | 146 | 364 | 1.56 | 0.82 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.50 | 3.90 | 4.70 | 4.30 | 4.30 | +2.60 | +152.95% | 0.22 | 116 | 134 | 1.55 | 0.79 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.00 | 3.60 | 4.00 | 3.80 | 3.90 | +2.40 | +160.00% | 0.19 | 999 | 1,624 | 1.44 | 0.76 | 0.06 | -0.10 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.50 | 3.40 | 3.95 | 3.68 | 3.30 | +2.10 | +175.00% | 0.18 | 219 | 116 | 1.63 | 0.72 | 0.06 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.00 | 2.99 | 3.50 | 3.25 | 2.95 | +1.80 | +156.53% | 0.15 | 958 | 820 | 1.52 | 0.69 | 0.06 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.50 | 2.84 | 3.15 | 3.00 | 2.96 | +1.99 | +205.16% | 0.14 | 127 | 89 | 1.55 | 0.65 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.00 | 2.45 | 2.75 | 2.60 | 2.68 | +1.78 | +197.78% | 0.12 | 334 | 429 | 1.46 | 0.62 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 2.22 | 2.73 | 2.48 | 2.55 | +2.03 | +390.39% | 0.11 | 183 | 26 | 1.49 | 0.58 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.00 | 2.20 | 2.35 | 2.28 | 2.25 | +1.63 | +262.91% | 0.10 | 558 | 474 | 1.56 | 0.55 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.50 | 1.79 | 2.35 | 2.07 | 2.03 | +1.50 | +283.02% | 0.09 | 35 | 27 | 1.59 | 0.51 | 0.07 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 24.00 | 1.71 | 1.90 | 1.81 | 1.88 | +1.44 | +327.28% | 0.08 | 662 | 591 | 1.55 | 0.48 | 0.07 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 24.50 | 1.45 | 1.95 | 1.70 | 1.61 | +1.20 | +292.69% | 0.07 | 206 | 21 | 1.60 | 0.45 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.00 | 1.45 | 1.60 | 1.53 | 1.48 | +1.14 | +335.30% | 0.06 | 2,054 | 538 | 1.59 | 0.41 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.50 | 1.09 | 1.40 | 1.25 | 1.38 | +1.15 | +500.00% | 0.05 | 396 | 99 | 1.50 | 0.38 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 26.00 | 1.00 | 1.28 | 1.14 | 1.20 | +0.96 | +400.00% | 0.04 | 98 | 189 | 1.59 | 0.35 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 26.50 | 0.88 | 1.14 | 1.01 | 1.05 | +0.89 | +556.25% | 0.04 | 454 | 3 | 1.52 | 0.32 | 0.06 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 27.00 | 0.81 | 1.02 | 0.92 | 0.90 | +0.71 | +373.69% | 0.03 | 560 | 50 | 1.54 | 0.30 | 0.06 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 27.50 | 0.66 | 0.98 | 0.82 | 0.88 | +0.78 | +780.00% | 0.03 | 58 | 2 | 1.54 | 0.27 | 0.06 | -0.10 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 28.00 | 0.61 | 0.86 | 0.74 | 0.74 | +0.59 | +393.34% | 0.03 | 139 | 92 | 1.55 | 0.25 | 0.06 | -0.10 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 28.50 | 0.45 | 0.80 | 0.63 | 0.25 | % | 0.02 | 3 | 0 | 1.52 | 0.23 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 29.00 | 0.48 | 0.71 | 0.60 | 0.70 | +0.60 | +600.00% | 0.02 | 226 | 99 | 1.57 | 0.20 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 30.00 | 0.41 | 0.59 | 0.50 | 0.50 | +0.35 | +233.34% | 0.02 | 1,332 | 269 | 1.57 | 0.17 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 31.00 | 0.29 | 0.42 | 0.36 | 0.40 | +0.30 | +300.00% | 0.01 | 489 | 66 | 1.56 | 0.14 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 32.00 | 0.27 | 0.31 | 0.29 | 0.30 | +0.21 | +233.34% | 0.01 | 93 | 155 | 1.59 | 0.11 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 33.00 | 0.03 | 0.60 | 0.32 | 0.30 | +0.23 | +328.58% | 0.01 | 8 | 112 | 1.58 | 0.09 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 34.00 | 0.01 | 0.40 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.48 | 0.07 | 0.02 | -0.04 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 0.01 | 0.23 | 0.12 | 0.21 | +0.16 | +320.00% | 0.00 | 226 | 286 | 1.39 | 0.05 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 36.00 | 0.03 | 0.24 | 0.14 | 0.22 | +0.18 | +450.00% | 0.00 | 91 | 193 | 1.55 | 0.04 | 0.02 | -0.03 | 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.83 | 0.42 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.84 | 0.42 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 16 | 6.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 314 | 5.37 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.24 | +0.20 | +500.00% | 0.01 | 1 | 88 | 3.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 53 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 348 | 3.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 45 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 13 | 337 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 320 | 158 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 119 | 2,826 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.50 | 0.01 | 0.12 | 0.07 | 0.05 | -0.01 | -16.67% | 0.01 | 49 | 222 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 21 | 1,723 | 1.99 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 20 | 170 | 1.74 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.00 | 0.06 | 0.17 | 0.12 | 0.09 | -0.07 | -43.75% | 0.01 | 4 | 232 | 1.91 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.50 | 0.02 | 0.11 | 0.07 | 0.15 | -0.04 | -21.06% | 0.00 | 3 | 374 | 1.47 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 0.01 | 0.30 | 0.16 | 0.12 | -0.08 | -40.00% | 0.01 | 81 | 406 | 1.57 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.50 | 0.12 | 0.18 | 0.15 | 0.13 | -0.21 | -61.77% | 0.01 | 38 | 210 | 1.71 | -0.04 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.00 | 0.03 | 0.24 | 0.14 | 0.24 | -0.17 | -41.47% | 0.01 | 19 | 404 | 1.40 | -0.06 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.50 | 0.10 | 0.27 | 0.19 | 0.20 | -0.32 | -61.54% | 0.01 | 30 | 145 | 1.53 | -0.07 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.00 | 0.26 | 0.34 | 0.30 | 0.30 | -0.37 | -55.23% | 0.02 | 210 | 467 | 1.62 | -0.09 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.50 | 0.25 | 0.45 | 0.35 | 0.35 | -0.45 | -56.25% | 0.02 | 44 | 316 | 1.59 | -0.11 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.00 | 0.29 | 0.51 | 0.40 | 0.40 | -0.59 | -59.60% | 0.02 | 319 | 430 | 1.54 | -0.13 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.50 | 0.38 | 0.69 | 0.54 | 0.50 | -0.71 | -58.68% | 0.03 | 147 | 257 | 1.58 | -0.16 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.00 | 0.57 | 0.73 | 0.65 | 0.61 | -0.82 | -57.35% | 0.03 | 1,960 | 587 | 1.58 | -0.18 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.50 | 0.58 | 0.86 | 0.72 | 0.73 | -0.98 | -57.31% | 0.04 | 62 | 155 | 1.51 | -0.21 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.00 | 0.85 | 0.99 | 0.92 | 0.90 | -1.20 | -57.15% | 0.05 | 396 | 340 | 1.53 | -0.24 | 0.06 | -0.10 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.50 | 1.00 | 1.25 | 1.13 | 1.05 | -2.20 | -67.70% | 0.06 | 120 | 80 | 1.58 | -0.28 | 0.06 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.00 | 1.20 | 1.44 | 1.32 | 1.30 | -1.34 | -50.76% | 0.06 | 613 | 105 | 1.59 | -0.31 | 0.06 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.50 | 1.39 | 1.56 | 1.48 | 1.42 | -1.55 | -52.19% | 0.07 | 766 | 411 | 1.53 | -0.35 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.00 | 1.61 | 1.80 | 1.71 | 1.65 | -1.75 | -51.48% | 0.08 | 220 | 425 | 1.54 | -0.38 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 1.80 | 2.11 | 1.96 | 1.91 | % | 0.09 | 51 | 0 | 1.55 | -0.42 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 23.00 | 2.20 | 2.32 | 2.26 | 2.33 | -2.82 | -54.76% | 0.10 | 94 | 424 | 1.55 | -0.45 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.50 | 2.40 | 2.69 | 2.55 | 2.50 | % | 0.11 | 53 | 0 | 1.58 | -0.49 | 0.07 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 24.00 | 2.52 | 3.15 | 2.84 | 2.86 | -2.19 | -43.37% | 0.12 | 27 | 38 | 1.57 | -0.52 | 0.07 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 24.50 | 2.76 | 3.30 | 3.03 | % | 0.12 | 0 | 0 | 1.49 | -0.55 | 0.07 | -0.12 | 5/20/2026 3:59:48 PM EST | |||
| 25.00 | 3.15 | 3.85 | 3.50 | 3.35 | -3.42 | -50.52% | 0.14 | 32 | 50 | 1.58 | -0.59 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.50 | 3.45 | 3.95 | 3.70 | % | 0.15 | 0 | 0 | 1.47 | -0.62 | 0.07 | -0.12 | 5/20/2026 3:59:48 PM EST | |||
| 26.00 | 3.90 | 4.40 | 4.15 | 4.20 | % | 0.16 | 11 | 0 | 1.54 | -0.65 | 0.07 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 26.50 | 4.00 | 4.80 | 4.40 | % | 0.17 | 0 | 0 | 1.44 | -0.68 | 0.06 | -0.11 | 5/20/2026 3:59:48 PM EST | |||
| 27.00 | 4.20 | 5.75 | 4.98 | 5.25 | -0.35 | -6.25% | 0.18 | 1 | 3 | 1.54 | -0.70 | 0.06 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 27.50 | 5.05 | 5.60 | 5.33 | % | 0.19 | 0 | 0 | 1.54 | -0.73 | 0.06 | -0.10 | 5/20/2026 3:59:48 PM EST | |||
| 28.00 | 5.35 | 6.10 | 5.73 | 11.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.53 | -0.75 | 0.06 | -0.10 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 28.50 | 5.00 | 7.20 | 6.10 | % | 0.21 | 0 | 0 | 2.42 | -0.78 | 0.05 | -0.09 | 5/20/2026 3:59:48 PM EST | |||
| 29.00 | 5.40 | 7.50 | 6.45 | 7.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.36 | -0.80 | 0.05 | -0.09 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 30.00 | 7.05 | 7.85 | 7.45 | 6.80 | -2.35 | -25.69% | 0.25 | 5 | 36 | 1.51 | -0.83 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 31.00 | 7.15 | 9.40 | 8.28 | 8.95 | 0.00 | 0.00% | 0.27 | 0 | 37 | 2.58 | -0.86 | 0.04 | -0.07 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 32.00 | 8.10 | 10.35 | 9.23 | 12.88 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.67 | -0.89 | 0.03 | -0.06 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 33.00 | 9.05 | 11.30 | 10.18 | 14.02 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.76 | -0.91 | 0.03 | -0.05 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 34.00 | 10.35 | 12.25 | 11.30 | 15.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.84 | -0.93 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 10.95 | 13.25 | 12.10 | 16.22 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.96 | -0.95 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 36.00 | 11.90 | 14.25 | 13.08 | 20.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.06 | -0.96 | 0.02 | -0.03 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |