Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $58.62 as of 5/20/2026 9:38:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 42.55 | 45.15 | 43.85 | 48.39 | 0.00 | 0.00% | 3.13 | 0 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 41.45 | 44.35 | 42.90 | % | 2.86 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 15.50 | 41.00 | 43.45 | 42.23 | % | 2.72 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 16.00 | 40.45 | 43.05 | 41.75 | % | 2.61 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 16.50 | 39.95 | 42.65 | 41.30 | % | 2.50 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 17.00 | 39.50 | 41.95 | 40.73 | % | 2.40 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 17.50 | 38.95 | 41.50 | 40.23 | 31.38 | 0.00 | 0.00% | 2.30 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 18.00 | 38.45 | 41.20 | 39.83 | % | 2.21 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 18.50 | 37.95 | 40.70 | 39.33 | % | 2.13 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 19.00 | 37.55 | 40.20 | 38.88 | % | 2.05 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 19.50 | 36.95 | 39.55 | 38.25 | % | 1.96 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 20.00 | 36.45 | 39.05 | 37.75 | 7.85 | 0.00 | 0.00% | 1.89 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:48 PM EST |
| 20.50 | 35.95 | 38.80 | 37.38 | % | 1.82 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 21.00 | 35.55 | 38.35 | 36.95 | % | 1.76 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 21.50 | 35.05 | 37.75 | 36.40 | % | 1.69 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 22.00 | 34.50 | 37.00 | 35.75 | 7.50 | 0.00 | 0.00% | 1.62 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 33.95 | 36.60 | 35.28 | % | 1.57 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 23.00 | 33.45 | 36.20 | 34.83 | 45.91 | 0.00 | 0.00% | 1.51 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 23.50 | 32.95 | 35.75 | 34.35 | % | 1.46 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 24.00 | 32.45 | 35.50 | 33.98 | 6.25 | 0.00 | 0.00% | 1.42 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 24.50 | 31.95 | 34.70 | 33.33 | % | 1.36 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 25.00 | 31.45 | 34.00 | 32.73 | 22.00 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 25.50 | 30.95 | 33.45 | 32.20 | 30.88 | +19.51 | +171.60% | 1.26 | 3 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 26.00 | 30.55 | 33.00 | 31.78 | 5.64 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 26.50 | 29.90 | 32.50 | 31.20 | 5.00 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 27.00 | 29.40 | 32.30 | 30.85 | 9.00 | 0.00 | 0.00% | 1.14 | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:48 PM EST |
| 27.50 | 28.90 | 31.60 | 30.25 | 5.37 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 28.00 | 28.55 | 31.35 | 29.95 | % | 1.07 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 28.50 | 28.05 | 30.90 | 29.48 | 15.54 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 29.00 | 27.55 | 30.60 | 29.08 | 4.30 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 29.50 | 27.05 | 29.75 | 28.40 | % | 0.96 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 30.00 | 26.55 | 29.10 | 27.83 | 6.00 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 30.50 | 26.05 | 28.75 | 27.40 | 9.62 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:48 PM EST |
| 31.00 | 25.40 | 28.00 | 26.70 | 3.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:48 PM EST |
| 32.00 | 24.50 | 27.40 | 25.95 | 20.49 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 33.00 | 23.55 | 26.30 | 24.93 | 18.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 34.00 | 22.60 | 25.35 | 23.98 | 16.00 | 0.00 | 0.00% | 0.71 | 0 | 21 | 2.18 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 21.55 | 24.50 | 23.03 | 13.78 | 0.00 | 0.00% | 0.66 | 0 | 49 | 2.17 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 3:59:48 PM EST |
| 36.00 | 20.70 | 23.30 | 22.00 | 12.95 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.97 | 0.98 | 0.01 | -0.02 | 5/8/2026 | 5/20/2026 3:59:48 PM EST |
| 37.00 | 19.60 | 22.40 | 21.00 | 6.68 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.93 | 0.97 | 0.01 | -0.02 | 5/4/2026 | 5/20/2026 3:59:48 PM EST |
| 38.00 | 18.70 | 21.30 | 20.00 | 28.12 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.80 | 0.96 | 0.01 | -0.03 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 39.00 | 17.70 | 20.35 | 19.03 | 8.91 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.74 | 0.94 | 0.01 | -0.04 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 40.00 | 17.00 | 19.40 | 18.20 | 11.52 | 0.00 | 0.00% | 0.45 | 0 | 67 | 1.68 | 0.94 | 0.01 | -0.04 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 41.00 | 15.95 | 18.75 | 17.35 | 5.41 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.67 | 0.93 | 0.01 | -0.05 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 42.00 | 15.65 | 18.00 | 16.83 | 11.00 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.76 | 0.90 | 0.01 | -0.07 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 43.00 | 14.75 | 16.90 | 15.83 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.64 | 0.89 | 0.01 | -0.07 | 5/8/2026 | 5/20/2026 3:59:48 PM EST |
| 44.00 | 13.55 | 15.95 | 14.75 | 2.02 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.57 | 0.88 | 0.01 | -0.07 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 45.00 | 12.70 | 15.25 | 13.98 | 22.19 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.59 | 0.87 | 0.02 | -0.08 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 46.00 | 11.95 | 14.50 | 13.23 | 6.82 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.52 | 0.85 | 0.02 | -0.09 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 47.00 | 11.45 | 13.80 | 12.63 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.58 | 0.83 | 0.02 | -0.10 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 48.00 | 10.45 | 12.80 | 11.63 | 12.45 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.49 | 0.81 | 0.02 | -0.11 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 49.00 | 9.75 | 12.50 | 11.13 | 11.76 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.15 | 0.78 | 0.02 | -0.12 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 50.00 | 9.05 | 11.70 | 10.38 | 9.65 | 0.00 | 0.00% | 0.21 | 0 | 29 | 1.16 | 0.76 | 0.02 | -0.13 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 51.00 | 8.80 | 10.70 | 9.75 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.19 | 0.74 | 0.02 | -0.13 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 52.00 | 8.65 | 10.05 | 9.35 | 15.99 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | 0.71 | 0.02 | -0.14 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 53.00 | 8.15 | 9.45 | 8.80 | 14.90 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.27 | 0.68 | 0.02 | -0.15 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 54.00 | 7.00 | 8.80 | 7.90 | 6.61 | -8.24 | -55.49% | 0.15 | 1 | 2 | 1.20 | 0.66 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 55.00 | 6.95 | 8.25 | 7.60 | 6.65 | -3.09 | -31.73% | 0.14 | 11 | 18 | 1.26 | 0.63 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 56.00 | 5.90 | 7.70 | 6.80 | 8.05 | +0.04 | +0.50% | 0.12 | 4 | 48 | 1.20 | 0.60 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 57.00 | 6.05 | 7.30 | 6.68 | 6.64 | -0.78 | -10.52% | 0.12 | 20 | 21 | 1.28 | 0.58 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 58.00 | 4.70 | 6.70 | 5.70 | 7.01 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.17 | 0.55 | 0.03 | -0.17 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 59.00 | 5.65 | 6.20 | 5.93 | 7.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.31 | 0.53 | 0.03 | -0.17 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 60.00 | 5.25 | 5.80 | 5.53 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 70 | 1.31 | 0.50 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 61.00 | 4.50 | 5.40 | 4.95 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.27 | 0.48 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 62.00 | 3.85 | 5.25 | 4.55 | 4.04 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.26 | 0.45 | 0.03 | -0.17 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 63.00 | 3.20 | 4.75 | 3.98 | 3.05 | -2.20 | -41.91% | 0.06 | 8 | 13 | 1.21 | 0.43 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 64.00 | 3.20 | 4.50 | 3.85 | 3.09 | -1.41 | -31.34% | 0.06 | 1 | 7 | 1.26 | 0.40 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 65.00 | 3.10 | 4.25 | 3.68 | 3.15 | -1.48 | -31.97% | 0.06 | 6 | 95 | 1.28 | 0.38 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 66.00 | 2.41 | 3.90 | 3.16 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.23 | 0.36 | 0.02 | -0.17 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 66.50 | 2.38 | 3.80 | 3.09 | % | 0.05 | 0 | 0 | 1.24 | 0.35 | 0.02 | -0.16 | 5/20/2026 3:59:48 PM EST | |||
| 67.00 | 2.44 | 3.70 | 3.07 | 11.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.27 | 0.34 | 0.02 | -0.16 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 67.50 | 1.74 | 3.90 | 2.82 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.23 | 0.33 | 0.02 | -0.16 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 68.00 | 2.04 | 3.45 | 2.75 | 2.26 | % | 0.04 | 10 | 0 | 1.25 | 0.32 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 68.50 | 1.83 | 3.30 | 2.57 | % | 0.04 | 0 | 0 | 1.23 | 0.31 | 0.02 | -0.16 | 5/20/2026 3:59:48 PM EST | |||
| 69.00 | 1.88 | 3.25 | 2.57 | 5.88 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.26 | 0.30 | 0.02 | -0.16 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 70.00 | 1.83 | 3.20 | 2.52 | 2.27 | -0.63 | -21.73% | 0.04 | 1 | 22 | 1.29 | 0.28 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 71.00 | 1.94 | 2.78 | 2.36 | % | 0.03 | 0 | 0 | 1.31 | 0.26 | 0.02 | -0.15 | 5/20/2026 3:59:48 PM EST | |||
| 72.00 | 0.79 | 2.69 | 1.74 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | 0.25 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 73.00 | 1.40 | 2.56 | 1.98 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.30 | 0.23 | 0.02 | -0.14 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 75.00 | 1.47 | 2.18 | 1.83 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.34 | 0.20 | 0.02 | -0.13 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 80.00 | 0.90 | 1.59 | 1.25 | 1.25 | -1.05 | -45.66% | 0.02 | 309 | 53 | 1.35 | 0.15 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 85.00 | 0.79 | 1.55 | 1.17 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.48 | 0.11 | 0.01 | -0.10 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 90.00 | 0.05 | 1.50 | 0.78 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.11 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 95.00 | 0.01 | 1.27 | 0.64 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.11 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 100.00 | 0.01 | 0.70 | 0.36 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.10 | 0.01 | -0.11 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 105.00 | 0.01 | 0.79 | 0.40 | 0.35 | -2.55 | -87.94% | 0.00 | 2 | 2 | 1.42 | 0.09 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 110.00 | 0.03 | 0.45 | 0.24 | 0.35 | +0.04 | +12.91% | 0.00 | 10 | 7 | 1.46 | 0.08 | 0.01 | -0.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.12 | 1.06 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 16.50 | 0.00 | 2.12 | 1.06 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 17.50 | 0.00 | 2.12 | 1.06 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 7 | 5.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 18.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 21.50 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 23.50 | 0.00 | 2.12 | 1.06 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 32 | 4.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 2.12 | 1.06 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 26.00 | 0.00 | 2.12 | 1.06 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 2.12 | 1.06 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 28.50 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 29.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 2.12 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 29 | 3.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.61 | 0.31 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.76 | 0.38 | 8.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.69 | 0.35 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.69 | -0.01 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.62 | 0.31 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | -0.02 | 0.01 | -0.02 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.70 | -0.03 | 0.01 | -0.02 | 5/20/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.77 | 0.39 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | -0.04 | 0.01 | -0.03 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 39.00 | 0.26 | 0.89 | 0.58 | 0.36 | -0.08 | -18.19% | 0.01 | 2 | 2 | 1.38 | -0.06 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.97 | 0.49 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.55 | -0.06 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 1.19 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | -0.07 | 0.01 | -0.05 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 42.00 | 0.02 | 1.39 | 0.71 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.11 | -0.10 | 0.01 | -0.07 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 43.00 | 0.01 | 1.46 | 0.74 | % | 0.02 | 0 | 0 | 1.04 | -0.11 | 0.01 | -0.07 | 5/20/2026 3:59:48 PM EST | |||
| 44.00 | 0.76 | 1.77 | 1.27 | 1.20 | +0.20 | +20.00% | 0.03 | 3 | 1 | 1.35 | -0.12 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 45.00 | 0.83 | 1.84 | 1.34 | 1.50 | +0.30 | +25.00% | 0.03 | 1 | 12 | 1.30 | -0.13 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 46.00 | 1.13 | 1.80 | 1.47 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1,525 | 1.27 | -0.15 | 0.02 | -0.09 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 47.00 | 1.25 | 2.04 | 1.65 | % | 0.04 | 0 | 0 | 1.25 | -0.17 | 0.02 | -0.10 | 5/20/2026 3:59:48 PM EST | |||
| 48.00 | 1.38 | 2.06 | 1.72 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.20 | -0.19 | 0.02 | -0.11 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 49.00 | 1.96 | 2.32 | 2.14 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.24 | -0.22 | 0.02 | -0.12 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 50.00 | 2.30 | 2.69 | 2.50 | 2.95 | +0.55 | +22.92% | 0.05 | 13 | 418 | 1.25 | -0.24 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 51.00 | 2.60 | 3.10 | 2.85 | 3.20 | +0.70 | +28.00% | 0.06 | 1 | 11 | 1.25 | -0.26 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 52.00 | 2.84 | 3.50 | 3.17 | % | 0.06 | 0 | 0 | 1.24 | -0.29 | 0.02 | -0.14 | 5/20/2026 3:59:48 PM EST | |||
| 53.00 | 3.30 | 3.90 | 3.60 | 4.78 | % | 0.07 | 1 | 0 | 1.25 | -0.32 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 54.00 | 3.75 | 4.30 | 4.03 | 4.56 | +0.77 | +20.32% | 0.07 | 1 | 6 | 1.24 | -0.34 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 55.00 | 4.05 | 4.95 | 4.50 | 5.15 | -1.24 | -19.41% | 0.08 | 3 | 25 | 1.25 | -0.37 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 56.00 | 4.50 | 5.25 | 4.88 | 4.99 | -0.36 | -6.73% | 0.09 | 2 | 7 | 1.23 | -0.40 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 57.00 | 5.05 | 5.95 | 5.50 | % | 0.10 | 0 | 0 | 1.25 | -0.42 | 0.03 | -0.17 | 5/20/2026 3:59:48 PM EST | |||
| 58.00 | 5.55 | 6.30 | 5.93 | % | 0.10 | 0 | 0 | 1.23 | -0.45 | 0.03 | -0.17 | 5/20/2026 3:59:48 PM EST | |||
| 59.00 | 6.15 | 7.05 | 6.60 | 5.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.25 | -0.47 | 0.03 | -0.17 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 60.00 | 6.60 | 7.45 | 7.03 | 8.47 | +1.97 | +30.31% | 0.12 | 1 | 11 | 1.22 | -0.50 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 61.00 | 7.25 | 8.50 | 7.88 | 9.24 | +2.34 | +33.92% | 0.13 | 35 | 25 | 1.26 | -0.52 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 62.00 | 7.55 | 8.75 | 8.15 | 8.85 | +1.54 | +21.07% | 0.13 | 3 | 3 | 1.19 | -0.55 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 63.00 | 8.35 | 9.90 | 9.13 | 11.05 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.25 | -0.57 | 0.03 | -0.17 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 64.00 | 9.15 | 10.35 | 9.75 | % | 0.15 | 0 | 0 | 1.24 | -0.60 | 0.03 | -0.17 | 5/20/2026 3:59:48 PM EST | |||
| 65.00 | 9.25 | 10.85 | 10.05 | 11.63 | +0.15 | +1.31% | 0.15 | 1 | 11 | 1.15 | -0.62 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 66.00 | 10.55 | 12.60 | 11.58 | 11.54 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.33 | -0.64 | 0.02 | -0.17 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 66.50 | 10.55 | 12.40 | 11.48 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.22 | -0.65 | 0.02 | -0.16 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 67.00 | 11.20 | 13.35 | 12.28 | % | 0.18 | 0 | 0 | 1.31 | -0.66 | 0.02 | -0.16 | 5/20/2026 3:59:48 PM EST | |||
| 67.50 | 11.40 | 12.75 | 12.08 | % | 0.18 | 0 | 0 | 1.18 | -0.67 | 0.02 | -0.16 | 5/20/2026 3:59:48 PM EST | |||
| 68.00 | 11.90 | 14.15 | 13.03 | % | 0.19 | 0 | 0 | 1.31 | -0.68 | 0.02 | -0.16 | 5/20/2026 3:59:48 PM EST | |||
| 68.50 | 12.00 | 14.30 | 13.15 | % | 0.19 | 0 | 0 | 1.25 | -0.69 | 0.02 | -0.16 | 5/20/2026 3:59:48 PM EST | |||
| 69.00 | 12.75 | 14.30 | 13.53 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.25 | -0.70 | 0.02 | -0.16 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 70.00 | 13.50 | 15.15 | 14.33 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.25 | -0.72 | 0.02 | -0.15 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 71.00 | 14.25 | 15.60 | 14.93 | % | 0.21 | 0 | 0 | 1.19 | -0.74 | 0.02 | -0.15 | 5/20/2026 3:59:48 PM EST | |||
| 72.00 | 14.15 | 17.85 | 16.00 | % | 0.22 | 0 | 0 | 1.16 | -0.75 | 0.02 | -0.15 | 5/20/2026 3:59:48 PM EST | |||
| 73.00 | 15.00 | 18.65 | 16.83 | % | 0.23 | 0 | 0 | 1.73 | -0.77 | 0.02 | -0.14 | 5/20/2026 3:59:48 PM EST | |||
| 75.00 | 17.55 | 20.30 | 18.93 | 15.60 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.33 | -0.80 | 0.02 | -0.13 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 80.00 | 21.95 | 24.90 | 23.43 | 22.00 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.83 | -0.85 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 85.00 | 26.55 | 29.40 | 27.98 | % | 0.33 | 0 | 0 | 1.88 | -0.89 | 0.01 | -0.10 | 5/20/2026 3:59:48 PM EST | |||
| 90.00 | 30.25 | 34.25 | 32.25 | % | 0.36 | 0 | 0 | 0.00 | -0.89 | 0.01 | -0.11 | 5/20/2026 3:59:48 PM EST | |||
| 95.00 | 35.25 | 39.05 | 37.15 | % | 0.39 | 0 | 0 | 0.00 | -0.89 | 0.01 | -0.11 | 5/20/2026 3:59:48 PM EST | |||
| 100.00 | 40.60 | 43.95 | 42.28 | 35.15 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.00 | -0.90 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 105.00 | 45.55 | 48.70 | 47.13 | 39.75 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.00 | -0.91 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 110.00 | 50.45 | 53.70 | 52.08 | 42.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -0.92 | 0.01 | -0.10 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |