Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $28.51 as of 5/29/2026 1:06:09 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 | 24.30 | 27.10 | 25.70 | 28.12 | 0.00 | 0.00% | 25.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
| 2.00 | 23.20 | 25.95 | 24.58 | 24.84 | % | 12.29 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 3.00 | 22.30 | 25.30 | 23.80 | 15.76 | 0.00 | 0.00% | 7.93 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:41 PM EST |
| 4.00 | 21.30 | 24.15 | 22.73 | 19.65 | 0.00 | 0.00% | 5.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:41 PM EST |
| 5.00 | 20.35 | 22.30 | 21.33 | 20.15 | 0.00 | 0.00% | 4.27 | 0 | 2 | 7.16 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:41 PM EST |
| 6.00 | 19.50 | 21.95 | 20.73 | 17.60 | 0.00 | 0.00% | 3.46 | 0 | 3 | 7.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:41 PM EST |
| 7.00 | 18.60 | 20.95 | 19.78 | 18.15 | 0.00 | 0.00% | 2.83 | 0 | 3 | 7.03 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:41 PM EST |
| 8.00 | 17.55 | 19.95 | 18.75 | 15.65 | 0.00 | 0.00% | 2.34 | 0 | 1 | 6.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:41 PM EST |
| 9.00 | 16.60 | 18.75 | 17.68 | 12.07 | 0.00 | 0.00% | 1.96 | 0 | 74 | 5.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:41 PM EST |
| 9.50 | 15.85 | 18.45 | 17.15 | 15.61 | 0.00 | 0.00% | 1.81 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:41 PM EST |
| 10.00 | 15.55 | 17.95 | 16.75 | 10.28 | 0.00 | 0.00% | 1.68 | 0 | 4 | 5.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:41 PM EST |
| 10.50 | 15.05 | 17.45 | 16.25 | 8.85 | 0.00 | 0.00% | 1.55 | 0 | 27 | 5.04 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:41 PM EST |
| 11.00 | 14.60 | 16.95 | 15.78 | 22.07 | 0.00 | 0.00% | 1.43 | 0 | 6 | 4.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 11.50 | 14.25 | 15.85 | 15.05 | 14.92 | % | 1.31 | 5 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 12.00 | 13.75 | 15.20 | 14.48 | 15.25 | -1.04 | -6.39% | 1.21 | 1 | 38 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 12.50 | 13.25 | 15.45 | 14.35 | 16.69 | 0.00 | 0.00% | 1.15 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
| 13.00 | 12.55 | 14.35 | 13.45 | % | 1.03 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 13.50 | 12.10 | 14.70 | 13.40 | 16.20 | 0.00 | 0.00% | 0.99 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 14.00 | 11.85 | 14.00 | 12.93 | 14.46 | 0.00 | 0.00% | 0.92 | 0 | 44 | 3.78 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 14.50 | 11.30 | 12.90 | 12.10 | 6.20 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.99 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:41 PM EST |
| 15.00 | 10.85 | 13.00 | 11.93 | 11.80 | 0.00 | 0.00% | 0.80 | 0 | 61 | 3.47 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
| 15.50 | 10.55 | 12.50 | 11.53 | 13.25 | 0.00 | 0.00% | 0.74 | 0 | 44 | 3.33 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 16.00 | 9.80 | 11.50 | 10.65 | 13.25 | 0.00 | 0.00% | 0.67 | 0 | 27 | 2.71 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
| 16.50 | 9.40 | 11.55 | 10.48 | 16.10 | 0.00 | 0.00% | 0.64 | 0 | 41 | 3.09 | 0.98 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 17.00 | 8.50 | 11.10 | 9.80 | 13.70 | 0.00 | 0.00% | 0.58 | 0 | 24 | 3.00 | 0.97 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 17.50 | 8.50 | 10.30 | 9.40 | 11.90 | 0.00 | 0.00% | 0.54 | 0 | 25 | 2.61 | 0.96 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 18.00 | 8.20 | 9.20 | 8.70 | 8.66 | -2.44 | -21.99% | 0.48 | 5 | 47 | 1.95 | 0.95 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 18.50 | 7.75 | 8.95 | 8.35 | 11.00 | 0.00 | 0.00% | 0.45 | 0 | 63 | 2.08 | 0.94 | 0.02 | -0.03 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
| 19.00 | 7.05 | 9.10 | 8.08 | 13.95 | 0.00 | 0.00% | 0.43 | 0 | 124 | 2.48 | 0.92 | 0.02 | -0.04 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 19.50 | 6.25 | 7.90 | 7.08 | 10.29 | 0.00 | 0.00% | 0.36 | 0 | 92 | 1.83 | 0.91 | 0.02 | -0.04 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 20.00 | 6.45 | 7.65 | 7.05 | 6.40 | -1.65 | -20.50% | 0.35 | 3 | 196 | 1.92 | 0.89 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 20.50 | 6.00 | 7.85 | 6.93 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 277 | 2.29 | 0.87 | 0.03 | -0.05 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
| 21.00 | 5.60 | 6.90 | 6.25 | 5.88 | -2.12 | -26.50% | 0.30 | 33 | 106 | 1.26 | 0.85 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 21.50 | 5.25 | 6.35 | 5.80 | 6.30 | % | 0.27 | 1 | 0 | 1.27 | 0.83 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 22.00 | 4.85 | 5.95 | 5.40 | 5.27 | -1.78 | -25.25% | 0.25 | 25 | 131 | 1.23 | 0.80 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 22.50 | 4.60 | 5.55 | 5.08 | 6.55 | % | 0.23 | 1 | 0 | 1.30 | 0.78 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 23.00 | 4.45 | 5.20 | 4.83 | 4.65 | -1.85 | -28.47% | 0.21 | 5 | 141 | 1.37 | 0.75 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 23.50 | 4.10 | 4.85 | 4.48 | 6.22 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.34 | 0.72 | 0.05 | -0.09 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 24.00 | 3.80 | 4.50 | 4.15 | 4.05 | -2.25 | -35.72% | 0.17 | 10 | 216 | 1.34 | 0.70 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 24.50 | 3.50 | 4.15 | 3.83 | 4.05 | -5.13 | -55.89% | 0.16 | 2 | 6 | 1.33 | 0.67 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 25.00 | 3.35 | 3.85 | 3.60 | 3.57 | -2.18 | -37.92% | 0.14 | 14 | 270 | 1.36 | 0.64 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 25.50 | 3.00 | 3.60 | 3.30 | 3.35 | -2.15 | -39.10% | 0.13 | 20 | 11 | 1.34 | 0.61 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 26.00 | 3.00 | 3.30 | 3.15 | 3.03 | -1.87 | -38.17% | 0.12 | 106 | 67 | 1.38 | 0.59 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 26.50 | 2.70 | 3.10 | 2.90 | 2.90 | % | 0.11 | 34 | 0 | 1.38 | 0.56 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 27.00 | 2.57 | 2.85 | 2.71 | 2.70 | -1.30 | -32.50% | 0.10 | 238 | 134 | 1.39 | 0.53 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 27.50 | 2.29 | 2.64 | 2.47 | 2.50 | % | 0.09 | 17 | 0 | 1.37 | 0.51 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 28.00 | 2.19 | 2.45 | 2.32 | 2.25 | -1.20 | -34.79% | 0.08 | 97 | 194 | 1.39 | 0.48 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 28.50 | 1.94 | 2.44 | 2.19 | 2.15 | % | 0.08 | 6 | 0 | 1.42 | 0.46 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 29.00 | 1.85 | 2.29 | 2.07 | 1.98 | -0.97 | -32.89% | 0.07 | 75 | 219 | 1.44 | 0.43 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 29.50 | 1.66 | 2.04 | 1.85 | 1.58 | % | 0.06 | 6 | 0 | 1.41 | 0.41 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 30.00 | 1.58 | 1.81 | 1.70 | 1.67 | -1.16 | -40.99% | 0.06 | 224 | 1,096 | 1.40 | 0.38 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 30.50 | 1.40 | 1.85 | 1.63 | % | 0.05 | 0 | 0 | 1.44 | 0.36 | 0.05 | -0.10 | 5/29/2026 3:59:41 PM EST | |||
| 31.00 | 1.29 | 1.53 | 1.41 | 1.38 | -0.96 | -41.03% | 0.05 | 38 | 136 | 1.40 | 0.34 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 31.50 | 1.19 | 1.46 | 1.33 | 1.28 | % | 0.04 | 2 | 0 | 1.41 | 0.32 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 32.00 | 1.06 | 1.32 | 1.19 | 1.25 | -0.81 | -39.32% | 0.04 | 142 | 290 | 1.39 | 0.30 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 32.50 | 0.97 | 1.25 | 1.11 | 1.11 | % | 0.03 | 2 | 0 | 1.41 | 0.28 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 33.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.70 | -38.89% | 0.03 | 127 | 153 | 1.41 | 0.27 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 33.50 | 0.84 | 1.14 | 0.99 | 1.05 | % | 0.03 | 542 | 0 | 1.45 | 0.25 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 34.00 | 0.70 | 0.98 | 0.84 | 0.86 | -0.55 | -39.01% | 0.02 | 7 | 110 | 1.40 | 0.23 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 34.50 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 1.45 | 0.22 | 0.04 | -0.08 | 5/29/2026 3:59:41 PM EST | |||
| 35.00 | 0.70 | 1.04 | 0.87 | 0.77 | -0.60 | -43.80% | 0.02 | 69 | 236 | 1.46 | 0.20 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 35.50 | 0.61 | 1.02 | 0.82 | 0.84 | % | 0.02 | 4 | 0 | 1.52 | 0.19 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 36.00 | 0.55 | 0.72 | 0.64 | 0.68 | -0.57 | -45.60% | 0.02 | 175 | 461 | 1.44 | 0.18 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 36.50 | 0.53 | 0.80 | 0.67 | % | 0.02 | 0 | 0 | 1.51 | 0.17 | 0.03 | -0.07 | 5/29/2026 3:59:41 PM EST | |||
| 37.00 | 0.50 | 0.79 | 0.65 | 0.65 | -0.43 | -39.82% | 0.02 | 35 | 63 | 1.53 | 0.15 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 37.50 | 0.33 | 1.06 | 0.70 | % | 0.02 | 0 | 0 | 1.58 | 0.14 | 0.03 | -0.06 | 5/29/2026 3:59:41 PM EST | |||
| 38.00 | 0.45 | 0.77 | 0.61 | 0.55 | -0.42 | -43.30% | 0.02 | 4 | 13 | 1.58 | 0.13 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 38.50 | 0.40 | 0.77 | 0.59 | % | 0.02 | 0 | 0 | 1.59 | 0.12 | 0.03 | -0.06 | 5/29/2026 3:59:41 PM EST | |||
| 39.00 | 0.26 | 0.75 | 0.51 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.55 | 0.12 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 40.00 | 0.30 | 0.65 | 0.48 | 0.44 | -0.33 | -42.86% | 0.01 | 34 | 174 | 1.60 | 0.10 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 41.00 | 0.30 | 0.61 | 0.46 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | 0.09 | 0.02 | -0.04 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 42.00 | 0.26 | 0.62 | 0.44 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.69 | 0.07 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 43.00 | 0.20 | 0.57 | 0.39 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.69 | 0.06 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 44.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.27 | -49.10% | 0.01 | 9 | 122 | 1.61 | 0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:41 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
| 2.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 19 | 5.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:41 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:41 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.89 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 6 | 4.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 11.50 | 0.00 | 0.32 | 0.16 | 0.75 | +0.69 | +1,150.00% | 0.01 | 5 | 6 | 2.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 12.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.13 | -68.43% | 0.01 | 1 | 68 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 64 | 3.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 13.00 | 0.02 | 0.26 | 0.14 | 0.05 | -0.02 | -28.58% | 0.01 | 5 | 64 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 14.50 | 0.04 | 0.29 | 0.17 | 0.19 | +0.04 | +26.67% | 0.01 | 1 | 45 | 1.84 | -0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.17 | -0.01 | -5.56% | 0.01 | 7 | 218 | 1.63 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 15.50 | 0.07 | 0.10 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.53 | -0.01 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 16.00 | 0.04 | 0.31 | 0.18 | 0.14 | -0.14 | -50.00% | 0.01 | 7 | 356 | 1.60 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 16.50 | 0.10 | 0.37 | 0.24 | 0.33 | +0.17 | +106.25% | 0.01 | 2 | 75 | 1.66 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 17.00 | 0.13 | 0.37 | 0.25 | 0.17 | +0.02 | +13.34% | 0.01 | 11 | 191 | 1.62 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 17.50 | 0.15 | 0.24 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 16 | 110 | 1.46 | -0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 18.00 | 0.15 | 0.29 | 0.22 | 0.20 | -0.01 | -4.77% | 0.01 | 19 | 114 | 1.41 | -0.05 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 18.50 | 0.22 | 0.36 | 0.29 | 0.30 | +0.11 | +57.90% | 0.02 | 18 | 62 | 1.44 | -0.06 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 19.00 | 0.30 | 0.37 | 0.34 | 0.32 | +0.04 | +14.29% | 0.02 | 22 | 252 | 1.41 | -0.08 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 19.50 | 0.25 | 0.45 | 0.35 | 0.45 | +0.10 | +28.58% | 0.02 | 5 | 134 | 1.34 | -0.09 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 20.00 | 0.26 | 0.46 | 0.36 | 0.28 | -0.04 | -12.50% | 0.02 | 49 | 404 | 1.27 | -0.11 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 20.50 | 0.47 | 0.65 | 0.56 | 0.57 | +0.11 | +23.92% | 0.03 | 4 | 51 | 1.38 | -0.13 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 21.00 | 0.46 | 0.77 | 0.62 | 0.68 | +0.16 | +30.77% | 0.03 | 262 | 309 | 1.33 | -0.15 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 21.50 | 0.67 | 0.84 | 0.76 | 0.72 | % | 0.04 | 15 | 0 | 1.37 | -0.17 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 22.00 | 0.77 | 0.93 | 0.85 | 0.95 | +0.25 | +35.72% | 0.04 | 579 | 1,157 | 1.33 | -0.20 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 22.50 | 0.94 | 1.32 | 1.13 | 1.06 | % | 0.05 | 30 | 0 | 1.42 | -0.22 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 23.00 | 1.01 | 1.31 | 1.16 | 1.20 | +0.28 | +30.44% | 0.05 | 56 | 251 | 1.33 | -0.25 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 23.50 | 1.16 | 1.52 | 1.34 | 1.40 | +0.24 | +20.69% | 0.06 | 7 | 20 | 1.33 | -0.28 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 24.00 | 1.47 | 1.67 | 1.57 | 1.60 | +0.37 | +30.09% | 0.07 | 56 | 1,644 | 1.36 | -0.30 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 24.50 | 1.68 | 2.06 | 1.87 | 1.79 | +0.29 | +19.34% | 0.08 | 17 | 16 | 1.41 | -0.33 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 25.00 | 1.90 | 2.10 | 2.00 | 2.02 | +0.39 | +23.93% | 0.08 | 115 | 191 | 1.36 | -0.36 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 25.50 | 2.15 | 2.53 | 2.34 | 2.42 | +0.64 | +35.96% | 0.09 | 6 | 32 | 1.41 | -0.39 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 26.00 | 2.41 | 2.69 | 2.55 | 2.58 | +0.43 | +20.00% | 0.10 | 32 | 156 | 1.39 | -0.41 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 26.50 | 2.63 | 3.30 | 2.97 | 2.93 | % | 0.11 | 22 | 0 | 1.46 | -0.44 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 27.00 | 3.00 | 3.30 | 3.15 | 3.14 | +0.53 | +20.31% | 0.12 | 35 | 76 | 1.41 | -0.47 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 27.50 | 3.20 | 3.60 | 3.40 | 3.41 | % | 0.12 | 63 | 0 | 1.40 | -0.49 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 28.00 | 3.55 | 4.00 | 3.78 | 3.87 | +0.72 | +22.86% | 0.13 | 58 | 136 | 1.42 | -0.52 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 28.50 | 3.80 | 4.30 | 4.05 | 4.17 | % | 0.14 | 1 | 0 | 1.40 | -0.54 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 29.00 | 4.20 | 4.65 | 4.43 | 4.60 | +0.90 | +24.33% | 0.15 | 6 | 103 | 1.42 | -0.57 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 29.50 | 4.50 | 5.05 | 4.78 | 4.70 | % | 0.16 | 3 | 0 | 1.43 | -0.59 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 30.00 | 4.85 | 5.55 | 5.20 | 5.30 | +0.95 | +21.84% | 0.17 | 12 | 93 | 1.46 | -0.62 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 30.50 | 5.20 | 6.00 | 5.60 | 5.35 | % | 0.18 | 3 | 0 | 1.48 | -0.64 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST | |
| 31.00 | 5.60 | 6.15 | 5.88 | 5.82 | +1.12 | +23.83% | 0.19 | 7 | 101 | 1.43 | -0.66 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 31.50 | 5.75 | 6.95 | 6.35 | % | 0.20 | 0 | 0 | 1.47 | -0.68 | 0.05 | -0.10 | 5/29/2026 3:59:41 PM EST | |||
| 32.00 | 6.30 | 7.20 | 6.75 | 6.70 | +1.20 | +21.82% | 0.21 | 1 | 29 | 1.48 | -0.70 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 32.50 | 6.75 | 7.55 | 7.15 | % | 0.22 | 0 | 0 | 1.49 | -0.72 | 0.05 | -0.09 | 5/29/2026 3:59:41 PM EST | |||
| 33.00 | 7.10 | 8.15 | 7.63 | 7.75 | +1.44 | +22.83% | 0.23 | 4 | 221 | 1.52 | -0.73 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 33.50 | 7.00 | 8.70 | 7.85 | % | 0.23 | 0 | 0 | 1.29 | -0.75 | 0.04 | -0.08 | 5/29/2026 3:59:41 PM EST | |||
| 34.00 | 7.85 | 9.05 | 8.45 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.51 | -0.77 | 0.04 | -0.08 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 34.50 | 7.85 | 9.40 | 8.63 | % | 0.25 | 0 | 0 | 1.83 | -0.78 | 0.04 | -0.08 | 5/29/2026 3:59:41 PM EST | |||
| 35.00 | 8.60 | 10.05 | 9.33 | 7.59 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.47 | -0.80 | 0.04 | -0.08 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 35.50 | 8.75 | 10.40 | 9.58 | % | 0.27 | 0 | 0 | 1.93 | -0.81 | 0.04 | -0.07 | 5/29/2026 3:59:41 PM EST | |||
| 36.00 | 9.35 | 11.00 | 10.18 | 20.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.03 | -0.82 | 0.03 | -0.07 | 5/8/2026 | 5/29/2026 3:59:41 PM EST |
| 36.50 | 9.65 | 11.35 | 10.50 | % | 0.29 | 0 | 0 | 1.99 | -0.83 | 0.03 | -0.07 | 5/29/2026 3:59:41 PM EST | |||
| 37.00 | 10.40 | 11.80 | 11.10 | 7.49 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.01 | -0.85 | 0.03 | -0.06 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 37.50 | 10.55 | 12.30 | 11.43 | % | 0.30 | 0 | 0 | 2.05 | -0.86 | 0.03 | -0.06 | 5/29/2026 3:59:41 PM EST | |||
| 38.00 | 11.05 | 12.70 | 11.88 | 7.95 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.04 | -0.87 | 0.03 | -0.06 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 38.50 | 11.50 | 13.15 | 12.33 | % | 0.32 | 0 | 0 | 2.04 | -0.88 | 0.03 | -0.06 | 5/29/2026 3:59:41 PM EST | |||
| 39.00 | 12.20 | 13.70 | 12.95 | 8.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.12 | -0.88 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 40.00 | 13.20 | 14.70 | 13.95 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.20 | -0.90 | 0.02 | -0.05 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 41.00 | 14.15 | 15.50 | 14.83 | % | 0.36 | 0 | 0 | 2.14 | -0.91 | 0.02 | -0.04 | 5/29/2026 3:59:41 PM EST | |||
| 42.00 | 14.85 | 16.75 | 15.80 | % | 0.38 | 0 | 0 | 2.38 | -0.93 | 0.02 | -0.04 | 5/29/2026 3:59:41 PM EST | |||
| 43.00 | 16.15 | 17.75 | 16.95 | % | 0.39 | 0 | 0 | 2.45 | -0.94 | 0.02 | -0.03 | 5/29/2026 3:59:41 PM EST | |||
| 44.00 | 17.05 | 18.50 | 17.78 | % | 0.40 | 0 | 0 | 2.35 | -0.95 | 0.01 | -0.03 | 5/29/2026 3:59:41 PM EST |