Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $32.18 as of 8/14/2026 12:02:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.15 | 17.70 | 17.43 | 18.14 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 17.50 | 14.65 | 15.20 | 14.93 | % | 0.85 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 18.00 | 14.15 | 14.70 | 14.43 | % | 0.80 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 19.00 | 13.15 | 13.70 | 13.43 | % | 0.71 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 20.00 | 12.15 | 12.70 | 12.43 | 12.84 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 21.00 | 11.15 | 11.70 | 11.43 | % | 0.54 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 22.00 | 10.15 | 10.70 | 10.43 | % | 0.47 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 22.50 | 9.65 | 10.20 | 9.93 | % | 0.44 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 23.00 | 9.15 | 9.70 | 9.43 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 24.00 | 8.15 | 8.70 | 8.43 | % | 0.35 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 25.00 | 7.15 | 7.70 | 7.43 | 16.74 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:51 PM EST |
| 26.00 | 6.20 | 6.70 | 6.45 | % | 0.25 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 27.00 | 5.20 | 5.75 | 5.48 | % | 0.20 | 0 | 0 | 1.25 | 0.97 | 0.02 | -0.04 | 8/14/2026 3:59:51 PM EST | |||
| 27.50 | 4.75 | 5.25 | 5.00 | 5.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.21 | 0.96 | 0.03 | -0.05 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 28.00 | 4.25 | 4.80 | 4.53 | % | 0.16 | 0 | 0 | 1.12 | 0.94 | 0.04 | -0.05 | 8/14/2026 3:59:51 PM EST | |||
| 28.50 | 3.80 | 4.35 | 4.08 | % | 0.14 | 0 | 0 | 1.07 | 0.92 | 0.05 | -0.06 | 8/14/2026 3:59:51 PM EST | |||
| 29.00 | 3.40 | 3.90 | 3.65 | 3.49 | -0.31 | -8.16% | 0.13 | 5 | 1 | 1.02 | 0.89 | 0.06 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 29.50 | 2.99 | 3.45 | 3.22 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.00 | 0.85 | 0.07 | -0.08 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 30.00 | 2.60 | 3.05 | 2.83 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.59 | 0.81 | 0.09 | -0.09 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 30.50 | 2.26 | 2.65 | 2.46 | 2.32 | % | 0.08 | 4 | 0 | 0.63 | 0.76 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 31.00 | 1.90 | 2.29 | 2.10 | 2.01 | -0.44 | -17.96% | 0.07 | 10 | 46 | 0.64 | 0.71 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 31.50 | 1.62 | 1.97 | 1.80 | 1.81 | -0.39 | -17.73% | 0.06 | 2 | 2 | 0.66 | 0.65 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 32.00 | 1.37 | 1.68 | 1.53 | 1.37 | -0.09 | -6.17% | 0.05 | 30 | 36 | 0.68 | 0.59 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 32.50 | 1.15 | 1.42 | 1.29 | 1.23 | -0.02 | -1.60% | 0.04 | 208 | 145 | 0.69 | 0.53 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 33.00 | 0.91 | 1.20 | 1.06 | 1.03 | -0.12 | -10.44% | 0.03 | 327 | 332 | 0.69 | 0.47 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 33.50 | 0.75 | 1.00 | 0.88 | 0.78 | -0.10 | -11.37% | 0.03 | 183 | 19 | 0.70 | 0.42 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 34.00 | 0.61 | 0.83 | 0.72 | 0.70 | -0.05 | -6.67% | 0.02 | 504 | 101 | 0.70 | 0.36 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 34.50 | 0.46 | 0.68 | 0.57 | 0.60 | -0.04 | -6.25% | 0.02 | 6 | 14 | 0.71 | 0.31 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 35.00 | 0.37 | 0.56 | 0.47 | 0.45 | -0.11 | -19.65% | 0.01 | 76 | 184 | 0.72 | 0.26 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 35.50 | 0.28 | 0.47 | 0.38 | 0.33 | -0.19 | -36.54% | 0.01 | 113 | 36 | 0.72 | 0.22 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 36.00 | 0.21 | 0.39 | 0.30 | 0.28 | -0.12 | -30.00% | 0.01 | 42 | 39 | 0.73 | 0.18 | 0.08 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 36.50 | 0.15 | 0.32 | 0.24 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | 0.15 | 0.07 | -0.06 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 37.00 | 0.13 | 0.28 | 0.21 | 0.25 | +0.01 | +4.17% | 0.01 | 37 | 167 | 0.72 | 0.12 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 37.50 | 0.10 | 0.18 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 9 | 126 | 0.73 | 0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 38.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 6 | 136 | 0.74 | 0.07 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 38.50 | 0.04 | 0.14 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 13 | 59 | 0.74 | 0.06 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 39.00 | 0.05 | 0.11 | 0.08 | 0.13 | +0.01 | +8.34% | 0.00 | 4 | 50 | 0.77 | 0.04 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 40.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 60 | 416 | 0.82 | 0.03 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 41.00 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.01 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 42.00 | 0.01 | 0.08 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 42.50 | 0.01 | 0.08 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.91 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 43.00 | 0.01 | 0.08 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 45.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 667 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 48.50 | 0.00 | 0.06 | 0.03 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 49.50 | 0.00 | 0.06 | 0.03 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 101 | 801 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 53.00 | 0.00 | 0.06 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 802 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 57.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:51 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 970 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 62.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 436 | 2.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 894 | 2.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 898 | 2.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 2.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 305 | 2.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 23 | 3.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,323 | 3.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,308 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 26.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 27.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 41 | 0.83 | -0.03 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 27.50 | 0.02 | 0.14 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 2 | 2,220 | 0.75 | -0.04 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 28.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.16 | -61.54% | 0.00 | 5 | 7 | 0.76 | -0.06 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 28.50 | 0.13 | 0.17 | 0.15 | 0.13 | -0.12 | -48.00% | 0.01 | 171 | 56 | 0.76 | -0.08 | 0.05 | -0.06 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 29.00 | 0.12 | 0.23 | 0.18 | 0.23 | -0.14 | -37.84% | 0.01 | 52 | 51 | 0.71 | -0.11 | 0.06 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 29.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.31 | -50.82% | 0.01 | 9 | 18 | 0.71 | -0.15 | 0.07 | -0.08 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 30.00 | 0.32 | 0.40 | 0.36 | 0.37 | -0.23 | -38.34% | 0.01 | 64 | 1,672 | 0.73 | -0.19 | 0.09 | -0.09 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 30.50 | 0.40 | 0.62 | 0.51 | 0.56 | -0.20 | -26.32% | 0.02 | 45 | 24 | 0.74 | -0.24 | 0.10 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 31.00 | 0.61 | 0.78 | 0.70 | 0.71 | -0.12 | -14.46% | 0.02 | 48 | 327 | 0.77 | -0.29 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 31.50 | 0.72 | 0.99 | 0.86 | 0.86 | -0.61 | -41.50% | 0.03 | 17 | 34 | 0.75 | -0.35 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 32.00 | 1.00 | 1.14 | 1.07 | 1.00 | -0.33 | -24.82% | 0.03 | 139 | 83 | 0.76 | -0.41 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 32.50 | 1.18 | 1.49 | 1.34 | 1.33 | -0.69 | -34.16% | 0.04 | 41 | 768 | 0.77 | -0.47 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 33.00 | 1.45 | 1.78 | 1.62 | 1.65 | -0.26 | -13.62% | 0.05 | 67 | 67 | 0.77 | -0.53 | 0.12 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 33.50 | 1.75 | 2.10 | 1.93 | 2.04 | -0.10 | -4.68% | 0.06 | 9 | 24 | 0.78 | -0.58 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 34.00 | 2.08 | 2.46 | 2.27 | 2.39 | -0.89 | -27.14% | 0.07 | 17 | 230 | 0.78 | -0.64 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 34.50 | 2.43 | 2.84 | 2.64 | 2.73 | -0.15 | -5.21% | 0.08 | 2 | 27 | 0.78 | -0.69 | 0.11 | -0.09 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 35.00 | 2.81 | 3.25 | 3.03 | 3.00 | -0.27 | -8.26% | 0.09 | 53 | 4,647 | 0.78 | -0.74 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 35.50 | 3.20 | 3.70 | 3.45 | 3.54 | % | 0.10 | 1 | 0 | 0.96 | -0.78 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 36.00 | 3.60 | 4.10 | 3.85 | 3.48 | -1.02 | -22.67% | 0.11 | 5 | 33 | 0.96 | -0.82 | 0.08 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 36.50 | 4.05 | 4.55 | 4.30 | 4.41 | +0.13 | +3.04% | 0.12 | 1 | 1 | 0.99 | -0.85 | 0.07 | -0.06 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 37.00 | 4.50 | 5.05 | 4.78 | 4.75 | -0.27 | -5.38% | 0.13 | 2 | 11 | 1.06 | -0.88 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 37.50 | 4.95 | 5.50 | 5.23 | 5.53 | 0.00 | 0.00% | 0.14 | 0 | 232 | 1.08 | -0.91 | 0.05 | -0.04 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 38.00 | 5.45 | 5.95 | 5.70 | 5.25 | -1.22 | -18.86% | 0.15 | 2 | 36 | 1.10 | -0.93 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 38.50 | 5.90 | 6.45 | 6.18 | 6.38 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.16 | -0.94 | 0.03 | -0.03 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 39.00 | 6.40 | 6.95 | 6.68 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 116 | 1.21 | -0.96 | 0.03 | -0.02 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 40.00 | 7.35 | 7.90 | 7.63 | 7.78 | -0.57 | -6.83% | 0.19 | 7 | 799 | 1.27 | -0.97 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 41.00 | 8.35 | 8.90 | 8.63 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.37 | -0.99 | 0.01 | -0.01 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 42.00 | 9.35 | 9.90 | 9.63 | 9.56 | 0.00 | 0.00% | 0.23 | 0 | 53 | 1.47 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 42.50 | 9.85 | 10.35 | 10.10 | 10.87 | 0.00 | 0.00% | 0.24 | 0 | 134 | 1.45 | -0.99 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 43.00 | 10.35 | 10.85 | 10.60 | 10.55 | 0.00 | 0.00% | 0.25 | 0 | 60 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 44.00 | 11.30 | 11.85 | 11.58 | 3.11 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 45.00 | 12.30 | 12.85 | 12.58 | 12.15 | -1.43 | -10.53% | 0.28 | 3 | 130 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 46.00 | 13.30 | 13.85 | 13.58 | 3.97 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 47.00 | 14.30 | 14.85 | 14.58 | 15.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 47.50 | 14.80 | 15.35 | 15.08 | 15.30 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.87 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 48.00 | 15.30 | 15.85 | 15.58 | 15.89 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 48.50 | 15.80 | 16.35 | 16.08 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:51 PM EST |
| 49.00 | 16.30 | 16.85 | 16.58 | 6.09 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:51 PM EST |
| 49.50 | 16.80 | 17.35 | 17.08 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:51 PM EST |
| 50.00 | 17.30 | 17.85 | 17.58 | 17.02 | 0.00 | 0.00% | 0.35 | 0 | 102 | 2.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 51.00 | 18.30 | 18.85 | 18.58 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:51 PM EST |
| 52.00 | 19.30 | 19.85 | 19.58 | 19.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 52.50 | 19.80 | 20.35 | 20.08 | 19.73 | 0.00 | 0.00% | 0.38 | 0 | 32 | 2.23 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 53.00 | 20.30 | 20.85 | 20.58 | 21.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 54.00 | 21.30 | 21.85 | 21.58 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 55.00 | 22.30 | 22.85 | 22.58 | 22.65 | 0.00 | 0.00% | 0.41 | 0 | 141 | 2.40 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 56.00 | 23.30 | 23.85 | 23.58 | 14.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:51 PM EST |
| 57.00 | 24.30 | 24.85 | 24.58 | 11.92 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 57.50 | 24.80 | 25.35 | 25.08 | 14.40 | 0.00 | 0.00% | 0.44 | 0 | 87 | 2.55 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:51 PM EST |
| 58.00 | 25.30 | 25.85 | 25.58 | 20.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 59.00 | 26.30 | 26.85 | 26.58 | % | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 60.00 | 27.30 | 27.85 | 27.58 | 28.31 | 0.00 | 0.00% | 0.46 | 0 | 228 | 2.70 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 61.00 | 28.30 | 28.85 | 28.58 | % | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 62.00 | 29.30 | 29.85 | 29.58 | 23.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 62.50 | 29.80 | 30.35 | 30.08 | 15.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 63.00 | 30.30 | 30.85 | 30.58 | % | 0.49 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 64.00 | 31.30 | 31.85 | 31.58 | % | 0.49 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 65.00 | 32.30 | 32.85 | 32.58 | 14.88 | 0.00 | 0.00% | 0.50 | 0 | 30 | 2.97 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:51 PM EST |
| 67.50 | 34.80 | 35.35 | 35.08 | 15.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:51 PM EST |
| 70.00 | 37.30 | 37.85 | 37.58 | 37.76 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 72.50 | 39.80 | 40.35 | 40.08 | 22.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 3:59:51 PM EST |
| 75.00 | 42.30 | 42.85 | 42.58 | 34.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:51 PM EST |
| 77.50 | 44.80 | 45.35 | 45.08 | 28.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:51 PM EST |
| 80.00 | 47.30 | 47.85 | 47.58 | 31.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:51 PM EST |
| 82.50 | 49.80 | 50.35 | 50.08 | 26.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 3:59:51 PM EST |
| 85.00 | 52.30 | 52.85 | 52.58 | 27.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 3:59:51 PM EST |
| 90.00 | 57.30 | 57.85 | 57.58 | 30.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/14/2026 3:59:51 PM EST |
| 95.00 | 62.30 | 62.85 | 62.58 | 29.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 3:59:51 PM EST |
| 100.00 | 67.30 | 67.85 | 67.58 | 47.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:51 PM EST |
| 105.00 | 72.30 | 72.85 | 72.58 | 35.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 3:59:51 PM EST |
| 110.00 | 77.30 | 77.85 | 77.58 | % | 0.71 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 115.00 | 82.30 | 82.85 | 82.58 | % | 0.72 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 87.30 | 87.85 | 87.58 | % | 0.73 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST |