Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $17.27 as of 6/29/2026 5:51:19 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 | 15.85 | 17.30 | 16.58 | 16.85 | +0.40 | +2.44% | 16.58 | 7 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 2.00 | 15.35 | 16.30 | 15.83 | 15.90 | +0.55 | +3.59% | 7.92 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 3.00 | 14.30 | 15.30 | 14.80 | 14.40 | 0.00 | 0.00% | 4.93 | 0 | 2 | 9.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 4.00 | 13.30 | 14.15 | 13.73 | 13.95 | 0.00 | 0.00% | 3.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 5.00 | 12.30 | 13.45 | 12.88 | 12.40 | 0.00 | 0.00% | 2.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 6.00 | 11.25 | 13.00 | 12.13 | 11.83 | % | 2.02 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 7.00 | 10.30 | 11.45 | 10.88 | 10.45 | % | 1.55 | 2 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 8.00 | 9.30 | 11.00 | 10.15 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 9.00 | 8.30 | 9.45 | 8.88 | % | 0.99 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 10.00 | 6.75 | 8.45 | 7.60 | 7.47 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 11.00 | 6.40 | 7.40 | 6.90 | % | 0.63 | 0 | 0 | 2.91 | 0.99 | 0.01 | -0.01 | 6/29/2026 4:00:00 PM EST | |||
| 12.00 | 5.20 | 6.50 | 5.85 | 5.61 | % | 0.49 | 1 | 0 | 0.00 | 0.97 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 12.50 | 4.80 | 5.95 | 5.38 | 5.00 | % | 0.43 | 1 | 0 | 2.40 | 0.96 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 13.00 | 4.20 | 5.50 | 4.85 | 4.62 | +0.03 | +0.66% | 0.37 | 3 | 1 | 2.28 | 0.94 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 13.50 | 3.80 | 5.05 | 4.43 | 4.01 | % | 0.33 | 1 | 0 | 2.15 | 0.92 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 14.00 | 3.65 | 4.25 | 3.95 | 3.95 | -0.42 | -9.62% | 0.28 | 1 | 34 | 1.59 | 0.89 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 14.50 | 3.30 | 4.05 | 3.68 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.04 | 0.86 | 0.06 | -0.05 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 15.00 | 2.92 | 3.40 | 3.16 | 3.35 | -1.80 | -34.96% | 0.21 | 47 | 4 | 1.08 | 0.82 | 0.07 | -0.05 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 15.50 | 2.50 | 3.10 | 2.80 | 2.49 | % | 0.18 | 1 | 0 | 1.11 | 0.78 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 4:00:00 PM EST | |
| 16.00 | 2.19 | 2.94 | 2.57 | 4.79 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.23 | 0.74 | 0.09 | -0.06 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 16.50 | 1.97 | 2.52 | 2.25 | 2.39 | +0.61 | +34.27% | 0.14 | 17 | 12 | 1.24 | 0.69 | 0.10 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 17.00 | 1.65 | 2.21 | 1.93 | 1.74 | +0.11 | +6.75% | 0.11 | 33 | 35 | 1.21 | 0.64 | 0.10 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 17.50 | 1.48 | 1.76 | 1.62 | 1.73 | +0.35 | +25.37% | 0.09 | 95 | 138 | 1.17 | 0.58 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 18.00 | 1.26 | 1.46 | 1.36 | 1.27 | +0.11 | +9.49% | 0.08 | 510 | 260 | 1.15 | 0.53 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 18.50 | 1.04 | 1.30 | 1.17 | 1.10 | +0.10 | +10.00% | 0.06 | 49 | 59 | 1.17 | 0.47 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 19.00 | 0.87 | 1.05 | 0.96 | 0.92 | +0.07 | +8.24% | 0.05 | 247 | 283 | 1.15 | 0.42 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 19.50 | 0.71 | 0.80 | 0.76 | 0.75 | -0.05 | -6.25% | 0.04 | 174 | 26 | 1.11 | 0.37 | 0.11 | -0.06 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 20.00 | 0.58 | 0.65 | 0.62 | 0.63 | +0.04 | +6.78% | 0.03 | 493 | 273 | 1.10 | 0.32 | 0.10 | -0.06 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 20.50 | 0.46 | 0.60 | 0.53 | 0.49 | -0.01 | -2.00% | 0.03 | 112 | 147 | 1.13 | 0.27 | 0.10 | -0.05 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 21.00 | 0.38 | 0.45 | 0.42 | 0.41 | +0.03 | +7.90% | 0.02 | 273 | 61 | 1.11 | 0.23 | 0.09 | -0.05 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 21.50 | 0.30 | 0.36 | 0.33 | 0.39 | +0.04 | +11.43% | 0.02 | 87 | 30 | 1.10 | 0.19 | 0.08 | -0.04 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 22.00 | 0.25 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 198 | 96 | 1.10 | 0.16 | 0.07 | -0.04 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 22.50 | 0.13 | 0.30 | 0.22 | 0.22 | -0.27 | -55.11% | 0.01 | 8 | 51 | 1.10 | 0.13 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 227 | 280 | 1.06 | 0.11 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 23.50 | 0.07 | 0.15 | 0.11 | 0.13 | -0.06 | -31.58% | 0.00 | 113 | 531 | 1.05 | 0.09 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 24.00 | 0.07 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 0.00 | 54 | 190 | 1.09 | 0.07 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.11 | 0.06 | 0.08 | -0.19 | -70.37% | 0.00 | 7 | 74 | 1.18 | 0.06 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 167 | 236 | 1.19 | 0.05 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.20 | -83.34% | 0.00 | 7 | 32 | 1.38 | 0.04 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.09 | -75.00% | 0.01 | 4 | 161 | 1.64 | 0.03 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.81 | 0.02 | 0.02 | -0.01 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 31 | 1.66 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 27.50 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.29 | 0.01 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.22 | -95.66% | 0.00 | 3 | 33 | 1.45 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.21 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.60 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.47 | 0.24 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.34 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.48 | 0.24 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.63 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.46 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 33.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 34.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 3.02 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.20 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.53 | 0.27 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.53 | 0.27 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 62 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 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 | 6/29/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.53 | 0.27 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.41 | 0.21 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.39 | 0.20 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.57 | 0.29 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.25 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.07 | -50.00% | 0.01 | 2 | 2 | 1.79 | -0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 20 | 1 | 1.48 | -0.03 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | 0.08 | -0.05 | -38.47% | 0.01 | 32 | 1 | 1.47 | -0.04 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 13.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.05 | -25.00% | 0.01 | 11 | 4 | 1.15 | -0.06 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 13.50 | 0.02 | 0.28 | 0.15 | 0.19 | -0.05 | -20.84% | 0.01 | 20 | 5 | 1.15 | -0.08 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 14.00 | 0.15 | 0.41 | 0.28 | 0.37 | +0.08 | +27.59% | 0.02 | 29 | 139 | 1.33 | -0.11 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 14.50 | 0.21 | 0.46 | 0.34 | 0.31 | -0.09 | -22.50% | 0.02 | 35 | 51 | 1.28 | -0.14 | 0.06 | -0.05 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 15.00 | 0.30 | 0.47 | 0.39 | 0.41 | -0.13 | -24.08% | 0.03 | 96 | 403 | 1.20 | -0.18 | 0.07 | -0.05 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 15.50 | 0.38 | 0.60 | 0.49 | 0.49 | -0.19 | -27.95% | 0.03 | 42 | 32 | 1.18 | -0.22 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 16.00 | 0.61 | 0.70 | 0.66 | 0.66 | -0.28 | -29.79% | 0.04 | 68 | 261 | 1.19 | -0.26 | 0.09 | -0.06 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 16.50 | 0.73 | 1.07 | 0.90 | 0.88 | -0.21 | -19.27% | 0.05 | 161 | 52 | 1.25 | -0.31 | 0.10 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 17.00 | 0.93 | 1.14 | 1.04 | 1.07 | -0.28 | -20.75% | 0.06 | 348 | 150 | 1.19 | -0.36 | 0.10 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 17.50 | 1.18 | 1.38 | 1.28 | 1.25 | -0.41 | -24.70% | 0.07 | 250 | 41 | 1.19 | -0.42 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 18.00 | 1.43 | 1.66 | 1.55 | 1.53 | -0.27 | -15.00% | 0.09 | 148 | 878 | 1.19 | -0.47 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 18.50 | 1.60 | 1.98 | 1.79 | 1.82 | -0.39 | -17.65% | 0.10 | 18 | 116 | 1.16 | -0.53 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 19.00 | 2.00 | 2.31 | 2.16 | 2.14 | -0.43 | -16.74% | 0.11 | 36 | 719 | 1.20 | -0.58 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 19.50 | 2.18 | 2.69 | 2.44 | 3.09 | +0.15 | +5.11% | 0.13 | 4 | 53 | 1.14 | -0.63 | 0.11 | -0.06 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 20.00 | 2.61 | 3.10 | 2.86 | 2.83 | -0.46 | -13.99% | 0.14 | 122 | 569 | 1.19 | -0.68 | 0.10 | -0.06 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 20.50 | 2.85 | 3.55 | 3.20 | 3.47 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.10 | -0.73 | 0.10 | -0.05 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 21.00 | 3.25 | 3.90 | 3.58 | 4.07 | +0.06 | +1.50% | 0.17 | 5 | 1,577 | 1.42 | -0.77 | 0.09 | -0.05 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 21.50 | 3.70 | 4.65 | 4.18 | 4.47 | -0.05 | -1.11% | 0.19 | 2 | 61 | 1.76 | -0.81 | 0.08 | -0.04 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 22.00 | 4.25 | 4.80 | 4.53 | 4.33 | -0.75 | -14.77% | 0.21 | 30 | 342 | 1.51 | -0.84 | 0.07 | -0.04 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 22.50 | 4.50 | 5.55 | 5.03 | 5.47 | 0.00 | 0.00% | 0.22 | 0 | 69 | 1.86 | -0.87 | 0.06 | -0.03 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 23.00 | 5.05 | 5.90 | 5.48 | 5.47 | -0.53 | -8.84% | 0.24 | 16 | 223 | 1.79 | -0.89 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 23.50 | 5.50 | 6.55 | 6.03 | 6.02 | -0.23 | -3.68% | 0.26 | 5 | 155 | 2.03 | -0.91 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 24.00 | 5.95 | 6.65 | 6.30 | 6.37 | -0.53 | -7.69% | 0.26 | 3 | 177 | 1.67 | -0.93 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 24.50 | 6.40 | 7.65 | 7.03 | 7.86 | +0.47 | +6.36% | 0.29 | 2 | 71 | 2.29 | -0.94 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 25.00 | 7.00 | 7.60 | 7.30 | 7.30 | -0.50 | -6.41% | 0.29 | 4 | 132 | 1.74 | -0.95 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 25.50 | 7.25 | 8.25 | 7.75 | 8.56 | +0.69 | +8.77% | 0.30 | 3 | 11 | 2.01 | -0.96 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 26.00 | 7.80 | 9.45 | 8.63 | 8.70 | -0.41 | -4.51% | 0.33 | 5 | 88 | 2.81 | -0.97 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 26.50 | 8.25 | 9.95 | 9.10 | 9.85 | +4.19 | +74.03% | 0.34 | 2 | 19 | 2.89 | -0.98 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 27.00 | 8.70 | 10.40 | 9.55 | 9.02 | 0.00 | 0.00% | 0.35 | 0 | 212 | 2.91 | -0.98 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 27.50 | 9.20 | 10.95 | 10.08 | 10.10 | +0.30 | +3.07% | 0.37 | 2 | 26 | 3.02 | -0.99 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 28.00 | 9.65 | 11.45 | 10.55 | 10.37 | 0.00 | 0.00% | 0.38 | 0 | 18 | 3.09 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 28.50 | 10.25 | 12.00 | 11.13 | 11.86 | +0.64 | +5.71% | 0.39 | 2 | 5 | 3.20 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 29.00 | 10.45 | 12.45 | 11.45 | 12.40 | +0.55 | +4.65% | 0.39 | 2 | 25 | 3.22 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 29.50 | 11.15 | 12.95 | 12.05 | 12.90 | +0.90 | +7.50% | 0.41 | 2 | 2 | 3.28 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 30.00 | 11.65 | 13.45 | 12.55 | 13.15 | +1.16 | +9.68% | 0.42 | 1 | 32 | 3.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 30.50 | 12.25 | 13.95 | 13.10 | 13.80 | +0.80 | +6.16% | 0.43 | 2 | 48 | 3.40 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 31.00 | 12.65 | 14.45 | 13.55 | 14.05 | 0.00 | 0.00% | 0.44 | 0 | 22 | 3.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 31.50 | 13.20 | 14.95 | 14.08 | 14.75 | +0.80 | +5.74% | 0.45 | 2 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 32.00 | 13.80 | 15.45 | 14.63 | 14.63 | 0.00 | 0.00% | 0.46 | 0 | 28 | 3.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 32.50 | 13.40 | 15.95 | 14.68 | 15.27 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 33.00 | 14.75 | 16.45 | 15.60 | 16.07 | 0.00 | 0.00% | 0.47 | 0 | 19 | 3.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 33.50 | 15.15 | 16.95 | 16.05 | 15.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:00 PM EST |
| 34.00 | 15.75 | 16.70 | 16.23 | 11.92 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:00 PM EST |
| 34.50 | 16.20 | 17.95 | 17.08 | 17.55 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 35.00 | 16.70 | 18.45 | 17.58 | 18.20 | +5.17 | +39.68% | 0.50 | 2 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 36.00 | 17.75 | 18.75 | 18.25 | 18.00 | -0.40 | -2.18% | 0.51 | 3 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:00 PM EST |
| 37.00 | 18.75 | 20.45 | 19.60 | 19.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:00 PM EST |
| 38.00 | 19.70 | 21.45 | 20.58 | % | 0.54 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 39.00 | 20.70 | 22.45 | 21.58 | % | 0.55 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 40.00 | 21.60 | 23.45 | 22.53 | % | 0.56 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 41.00 | 22.70 | 24.45 | 23.58 | % | 0.58 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 42.00 | 23.70 | 25.45 | 24.58 | % | 0.59 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 43.00 | 24.70 | 26.45 | 25.58 | % | 0.59 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 44.00 | 25.70 | 27.50 | 26.60 | % | 0.60 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 45.00 | 26.70 | 28.45 | 27.58 | % | 0.61 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 46.00 | 27.60 | 29.45 | 28.53 | % | 0.62 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 47.00 | 28.70 | 30.45 | 29.58 | % | 0.63 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 48.00 | 29.70 | 31.45 | 30.58 | % | 0.64 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 49.00 | 30.50 | 32.45 | 31.48 | % | 0.64 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST | |||
| 50.00 | 31.70 | 33.45 | 32.58 | % | 0.65 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:00 PM EST |