Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $11.43 as of 7/20/2026 5:51:27 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 | 10.20 | 10.65 | 10.43 | 10.60 | +0.10 | +0.96% | 10.43 | 110 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 2.00 | 9.25 | 10.05 | 9.65 | 9.69 | -1.51 | -13.49% | 4.83 | 140 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 3.00 | 8.25 | 9.05 | 8.65 | 8.89 | -1.46 | -14.11% | 2.88 | 57 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 4.00 | 7.25 | 8.20 | 7.73 | 7.56 | -1.99 | -20.84% | 1.93 | 33 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 5.00 | 6.25 | 6.95 | 6.60 | 6.75 | -1.80 | -21.06% | 1.32 | 11 | 9 | 7.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 6.00 | 5.30 | 5.75 | 5.53 | 5.65 | -2.75 | -32.74% | 0.92 | 10 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 7.00 | 4.30 | 5.10 | 4.70 | 4.85 | +0.35 | +7.78% | 0.67 | 6 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 8.00 | 3.30 | 4.10 | 3.70 | 3.85 | -1.32 | -25.54% | 0.46 | 11 | 1 | 4.31 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 9.00 | 2.33 | 3.10 | 2.72 | 2.81 | -1.22 | -30.28% | 0.30 | 8 | 1 | 3.36 | 0.95 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 9.50 | 2.00 | 2.77 | 2.39 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.47 | 0.91 | 0.09 | -0.04 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 10.00 | 1.59 | 2.20 | 1.90 | 1.99 | +0.35 | +21.35% | 0.19 | 23 | 18 | 2.74 | 0.85 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 10.50 | 1.27 | 1.34 | 1.31 | 1.58 | +0.15 | +10.49% | 0.12 | 122 | 20 | 1.38 | 0.77 | 0.17 | -0.07 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 11.00 | 0.93 | 1.01 | 0.97 | 0.98 | -0.08 | -7.55% | 0.09 | 24 | 102 | 1.38 | 0.66 | 0.21 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 11.50 | 0.62 | 0.71 | 0.67 | 0.72 | -0.10 | -12.20% | 0.06 | 96 | 57 | 1.32 | 0.55 | 0.24 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.00 | 0.45 | 0.51 | 0.48 | 0.45 | -0.14 | -23.73% | 0.04 | 1,102 | 694 | 1.37 | 0.43 | 0.24 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.50 | 0.30 | 0.33 | 0.32 | 0.32 | -0.08 | -20.00% | 0.03 | 616 | 547 | 1.36 | 0.32 | 0.22 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 13.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.05 | -19.24% | 0.02 | 771 | 1,050 | 1.35 | 0.22 | 0.19 | -0.06 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 13.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 744 | 295 | 1.39 | 0.15 | 0.15 | -0.05 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 1,142 | 942 | 1.35 | 0.10 | 0.11 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 223 | 261 | 1.39 | 0.07 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 391 | 1,592 | 1.52 | 0.04 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 96 | 129 | 1.61 | 0.02 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 166 | 773 | 1.66 | 0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 49 | 113 | 1.96 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 84 | 1,019 | 1.70 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.24 | +0.22 | +1,100.00% | 0.00 | 30 | 122 | 2.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 82 | 465 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.19 | 0.10 | 0.04 | +0.03 | +300.00% | 0.01 | 12 | 234 | 2.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.89 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 657 | 2.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 233 | 3.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | 0.02 | % | 0.01 | 7 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 197 | 2.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 5.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 269 | 3.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 11 | 142 | 3.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 91 | 4.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.28 | 0.14 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.12 | 0.06 | 0.25 | +0.24 | +2,400.00% | 0.00 | 1 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 33.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 34.50 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 35.50 | 0.00 | 0.48 | 0.24 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.37 | 0.19 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:03 PM EST |
| 36.50 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.49 | -81.67% | 0.00 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.00 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 39.00 | 0.00 | 0.34 | 0.17 | 0.10 | -1.29 | -92.81% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.27 | -96.43% | 0.00 | 1 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 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 | 0.05 | 0.03 | 0.04 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.18 | % | 0.04 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.19 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.21 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 9.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 7 | 224 | 1.56 | -0.05 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 9.50 | 0.06 | 0.11 | 0.09 | 0.07 | -0.05 | -41.67% | 0.01 | 65 | 235 | 1.51 | -0.09 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 10.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.04 | -21.06% | 0.02 | 415 | 1,281 | 1.48 | -0.15 | 0.13 | -0.06 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 10.50 | 0.25 | 0.28 | 0.27 | 0.25 | -0.09 | -26.48% | 0.03 | 455 | 330 | 1.45 | -0.23 | 0.17 | -0.07 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 11.00 | 0.36 | 0.44 | 0.40 | 0.43 | -0.08 | -15.69% | 0.04 | 524 | 482 | 1.37 | -0.34 | 0.21 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 11.50 | 0.58 | 0.67 | 0.63 | 0.62 | -0.12 | -16.22% | 0.05 | 262 | 334 | 1.37 | -0.45 | 0.24 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.00 | 0.86 | 0.96 | 0.91 | 0.91 | -0.09 | -9.00% | 0.08 | 157 | 1,440 | 1.36 | -0.57 | 0.24 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 12.50 | 1.19 | 1.31 | 1.25 | 1.23 | -0.12 | -8.89% | 0.10 | 43 | 562 | 1.36 | -0.68 | 0.22 | -0.08 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 13.00 | 1.59 | 1.73 | 1.66 | 1.43 | -0.29 | -16.86% | 0.13 | 27 | 308 | 1.41 | -0.78 | 0.19 | -0.06 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 13.50 | 1.96 | 2.22 | 2.09 | 2.07 | -0.08 | -3.73% | 0.15 | 63 | 198 | 1.39 | -0.85 | 0.15 | -0.05 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 14.00 | 2.37 | 2.67 | 2.52 | 2.46 | -0.15 | -5.75% | 0.18 | 129 | 834 | 1.87 | -0.90 | 0.11 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 14.50 | 2.80 | 3.10 | 2.95 | 2.84 | -0.80 | -21.98% | 0.20 | 2 | 32 | 1.88 | -0.93 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 15.00 | 3.05 | 3.55 | 3.30 | 3.20 | -0.28 | -8.05% | 0.22 | 60 | 582 | 2.07 | -0.96 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 15.50 | 3.50 | 4.10 | 3.80 | 3.75 | -0.31 | -7.64% | 0.25 | 37 | 61 | 2.25 | -0.98 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 16.00 | 4.25 | 4.65 | 4.45 | 4.42 | -0.23 | -4.95% | 0.28 | 43 | 631 | 2.78 | -0.99 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 16.50 | 4.05 | 5.35 | 4.70 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.55 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 17.00 | 5.05 | 5.55 | 5.30 | 5.15 | -0.14 | -2.65% | 0.31 | 6 | 808 | 2.73 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 17.50 | 4.95 | 6.65 | 5.80 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 19 | 4.17 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 18.00 | 6.15 | 6.80 | 6.48 | 6.45 | +0.28 | +4.54% | 0.36 | 15 | 569 | 3.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 18.50 | 6.35 | 7.45 | 6.90 | 6.85 | -0.19 | -2.70% | 0.37 | 2 | 12 | 4.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 19.00 | 7.20 | 7.75 | 7.48 | 7.30 | -0.30 | -3.95% | 0.39 | 29 | 281 | 3.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 19.50 | 7.35 | 8.55 | 7.95 | 7.70 | +1.28 | +19.94% | 0.41 | 1 | 5 | 4.50 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 20.00 | 8.15 | 8.70 | 8.43 | 8.45 | 0.00 | 0.00% | 0.42 | 7 | 274 | 4.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 20.50 | 7.95 | 9.25 | 8.60 | 7.75 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.44 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 21.00 | 9.00 | 9.75 | 9.38 | 9.22 | -0.33 | -3.46% | 0.45 | 10 | 96 | 4.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 21.50 | 9.35 | 10.55 | 9.95 | 9.62 | -0.53 | -5.23% | 0.46 | 2 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 22.00 | 9.75 | 11.10 | 10.43 | 10.05 | -0.40 | -3.83% | 0.47 | 2 | 7 | 5.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 22.50 | 10.10 | 11.05 | 10.58 | 9.69 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 23.00 | 10.25 | 11.95 | 11.10 | 11.80 | 0.00 | 0.00% | 0.48 | 0 | 69 | 5.66 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 23.50 | 11.45 | 12.40 | 11.93 | 11.68 | +1.32 | +12.75% | 0.51 | 2 | 1 | 5.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 24.00 | 12.00 | 12.75 | 12.38 | 11.97 | +0.02 | +0.17% | 0.52 | 5 | 53 | 5.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 24.50 | 12.50 | 13.25 | 12.88 | 12.75 | +0.67 | +5.55% | 0.53 | 4 | 30 | 5.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 25.00 | 13.00 | 13.95 | 13.48 | 13.20 | -0.45 | -3.30% | 0.54 | 9 | 12 | 4.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 25.50 | 13.50 | 14.65 | 14.08 | 13.68 | +1.13 | +9.01% | 0.55 | 6 | 2 | 6.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 26.00 | 14.00 | 14.95 | 14.48 | 14.16 | +0.70 | +5.21% | 0.56 | 5 | 15 | 6.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 26.50 | 14.15 | 15.35 | 14.75 | 14.61 | +0.85 | +6.18% | 0.56 | 1 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 27.00 | 14.65 | 16.15 | 15.40 | 15.04 | +1.14 | +8.21% | 0.57 | 4 | 3 | 6.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 27.50 | 15.10 | 16.65 | 15.88 | 15.55 | +1.45 | +10.29% | 0.58 | 7 | 2 | 6.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 28.00 | 15.50 | 17.00 | 16.25 | 15.95 | +1.36 | +9.33% | 0.58 | 6 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 28.50 | 15.75 | 17.45 | 16.60 | 14.51 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 29.00 | 16.25 | 18.15 | 17.20 | 15.90 | 0.00 | 0.00% | 0.59 | 0 | 5 | 6.82 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 29.50 | 16.75 | 18.65 | 17.70 | 16.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.90 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 30.00 | 17.25 | 18.95 | 18.10 | 17.40 | 0.00 | 0.00% | 0.60 | 0 | 6 | 6.98 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 30.50 | 17.75 | 19.65 | 18.70 | 17.50 | 0.00 | 0.00% | 0.61 | 0 | 23 | 7.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 31.00 | 18.25 | 19.95 | 19.10 | 17.95 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 31.50 | 18.75 | 20.45 | 19.60 | 18.50 | 0.00 | 0.00% | 0.62 | 0 | 3 | 7.20 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 32.00 | 19.25 | 20.95 | 20.10 | 19.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 32.50 | 19.75 | 21.45 | 20.60 | 19.50 | 0.00 | 0.00% | 0.63 | 0 | 2 | 7.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 33.00 | 20.25 | 22.15 | 21.20 | 21.07 | +1.37 | +6.96% | 0.64 | 1 | 1 | 7.41 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 33.50 | 20.75 | 22.65 | 21.70 | 21.50 | +3.05 | +16.54% | 0.65 | 1 | 1 | 7.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 34.00 | 21.25 | 22.95 | 22.10 | 19.02 | 0.00 | 0.00% | 0.65 | 0 | 3 | 7.55 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:03 PM EST |
| 34.50 | 21.75 | 23.65 | 22.70 | 19.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:03 PM EST |
| 35.00 | 22.25 | 23.95 | 23.10 | 22.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 35.50 | 22.75 | 24.65 | 23.70 | 18.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 36.00 | 23.25 | 25.15 | 24.20 | 19.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:03 PM EST |
| 36.50 | 23.75 | 25.45 | 24.60 | 22.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 37.00 | 24.25 | 25.95 | 25.10 | 24.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 38.00 | 25.25 | 27.05 | 26.15 | 21.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 39.00 | 26.25 | 27.95 | 27.10 | 22.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 40.00 | 27.25 | 28.95 | 28.10 | 23.05 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 45.00 | 32.25 | 33.95 | 33.10 | 28.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |