Options Chain for ENPHASE ENERGY INC COM (ENPH) - $47.27 as of 2/6/2026 12:44:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.95 | 30.45 | 29.20 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 21.00 | 26.95 | 29.40 | 28.18 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 22.00 | 25.95 | 28.45 | 27.20 | % | 1.24 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 23.00 | 24.95 | 27.40 | 26.18 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 24.00 | 23.95 | 26.35 | 25.15 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 25.00 | 22.95 | 25.15 | 24.05 | % | 0.96 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 26.00 | 21.95 | 24.40 | 23.18 | 24.48 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 26.50 | 21.45 | 23.90 | 22.68 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 27.00 | 20.95 | 23.15 | 22.05 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 27.50 | 20.45 | 22.90 | 21.68 | % | 0.79 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 28.00 | 19.95 | 22.40 | 21.18 | 20.35 | 0.00 | 0.00% | 0.76 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 28.50 | 19.45 | 21.90 | 20.68 | % | 0.73 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 29.00 | 19.00 | 21.15 | 20.08 | 23.08 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 29.50 | 18.45 | 20.90 | 19.68 | % | 0.67 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 30.00 | 18.65 | 20.15 | 19.40 | 18.97 | +1.00 | +5.57% | 0.65 | 10 | 21 | 2.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 30.50 | 17.45 | 19.90 | 18.68 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 31.00 | 17.65 | 19.40 | 18.53 | 17.26 | 0.00 | 0.00% | 0.60 | 0 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 31.50 | 16.45 | 18.90 | 17.68 | % | 0.56 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 32.00 | 15.95 | 18.40 | 17.18 | 19.73 | 0.00 | 0.00% | 0.54 | 0 | 34 | 2.27 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 32.50 | 15.45 | 17.90 | 16.68 | 17.12 | -0.58 | -3.28% | 0.51 | 1 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 33.00 | 15.75 | 17.40 | 16.58 | 16.52 | -0.70 | -4.07% | 0.50 | 6 | 85 | 2.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 33.50 | 14.45 | 16.90 | 15.68 | 16.96 | % | 0.47 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 34.00 | 14.45 | 16.45 | 15.45 | 14.36 | +0.01 | +0.07% | 0.45 | 1 | 28 | 2.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 34.50 | 13.50 | 15.90 | 14.70 | 14.73 | +10.08 | +216.78% | 0.43 | 10 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 35.00 | 13.45 | 15.15 | 14.30 | 14.52 | +1.75 | +13.71% | 0.41 | 1 | 139 | 1.62 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 35.50 | 12.50 | 14.65 | 13.58 | 12.90 | -3.49 | -21.30% | 0.38 | 9 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 36.00 | 13.85 | 14.15 | 14.00 | 13.33 | +1.58 | +13.45% | 0.39 | 2 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 36.50 | 12.15 | 13.90 | 13.03 | 13.85 | -0.82 | -5.59% | 0.36 | 2 | 70 | 1.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 37.00 | 12.55 | 13.15 | 12.85 | 12.45 | +1.85 | +17.46% | 0.35 | 6 | 202 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 37.50 | 11.10 | 12.90 | 12.00 | 11.86 | +0.48 | +4.22% | 0.32 | 10 | 87 | 1.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 38.00 | 11.70 | 12.40 | 12.05 | 12.05 | +2.21 | +22.46% | 0.32 | 29 | 261 | 1.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 38.50 | 9.50 | 11.90 | 10.70 | 9.50 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.46 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 39.00 | 10.65 | 11.10 | 10.88 | 10.95 | +1.45 | +15.27% | 0.28 | 15 | 251 | 1.03 | 0.99 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 39.50 | 9.95 | 10.65 | 10.30 | 11.34 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.13 | 0.99 | 0.01 | -0.02 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 40.00 | 9.45 | 10.20 | 9.83 | 9.76 | +2.19 | +28.93% | 0.25 | 40 | 364 | 1.08 | 0.99 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 40.50 | 9.10 | 9.70 | 9.40 | 9.38 | +1.48 | +18.74% | 0.23 | 2 | 14 | 1.09 | 0.98 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 41.00 | 8.65 | 9.35 | 9.00 | 8.96 | +1.77 | +24.62% | 0.22 | 143 | 90 | 1.13 | 0.98 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 41.50 | 8.00 | 8.95 | 8.48 | 6.68 | -0.49 | -6.84% | 0.20 | 13 | 58 | 1.16 | 0.96 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 42.00 | 7.80 | 8.45 | 8.13 | 7.64 | +1.48 | +24.03% | 0.19 | 10 | 262 | 1.10 | 0.96 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 42.50 | 6.30 | 7.75 | 7.03 | 7.33 | +1.92 | +35.49% | 0.17 | 1 | 35 | 0.93 | 0.96 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 43.00 | 6.85 | 7.25 | 7.05 | 7.06 | +1.94 | +37.90% | 0.16 | 63 | 133 | 0.88 | 0.92 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 43.50 | 6.10 | 7.05 | 6.58 | 6.18 | +1.81 | +41.42% | 0.15 | 52 | 45 | 1.00 | 0.90 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 44.00 | 5.65 | 6.55 | 6.10 | 5.99 | +1.16 | +24.02% | 0.14 | 13 | 83 | 0.95 | 0.90 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 44.50 | 5.35 | 6.05 | 5.70 | 5.35 | +1.05 | +24.42% | 0.13 | 11 | 83 | 0.95 | 0.89 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 45.00 | 5.05 | 5.45 | 5.25 | 5.43 | +1.08 | +24.83% | 0.12 | 580 | 477 | 0.65 | 0.88 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 45.50 | 4.50 | 5.25 | 4.88 | 4.71 | +1.36 | +40.60% | 0.11 | 20 | 38 | 0.88 | 0.86 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 46.00 | 3.90 | 4.60 | 4.25 | 3.32 | -0.08 | -2.36% | 0.09 | 12 | 321 | 0.77 | 0.83 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 46.50 | 2.73 | 4.45 | 3.59 | 2.76 | -0.44 | -13.75% | 0.08 | 3 | 21 | 0.85 | 0.81 | 0.06 | -0.11 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 47.00 | 3.25 | 4.00 | 3.63 | 3.52 | +1.32 | +60.00% | 0.08 | 39 | 96 | 0.60 | 0.78 | 0.07 | -0.11 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 47.50 | 3.10 | 3.40 | 3.25 | 2.98 | +0.58 | +24.17% | 0.07 | 32 | 4 | 0.62 | 0.74 | 0.08 | -0.12 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 48.00 | 2.65 | 3.05 | 2.85 | 3.00 | +1.09 | +57.07% | 0.06 | 162 | 170 | 0.61 | 0.70 | 0.08 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 48.50 | 2.42 | 2.73 | 2.58 | 2.16 | +0.49 | +29.35% | 0.05 | 69 | 6 | 0.63 | 0.66 | 0.09 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 49.00 | 2.16 | 2.35 | 2.26 | 2.15 | +0.85 | +65.39% | 0.05 | 144 | 69 | 0.63 | 0.61 | 0.09 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 49.50 | 1.89 | 2.08 | 1.99 | 2.01 | +0.85 | +73.28% | 0.04 | 117 | 25 | 0.62 | 0.57 | 0.09 | -0.14 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 50.00 | 1.64 | 1.75 | 1.70 | 1.70 | +0.60 | +54.55% | 0.03 | 1,115 | 295 | 0.61 | 0.52 | 0.09 | -0.14 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 51.00 | 1.23 | 1.50 | 1.37 | 1.33 | +0.13 | +10.84% | 0.03 | 324 | 101 | 0.61 | 0.43 | 0.09 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 52.00 | 0.89 | 1.00 | 0.95 | 1.06 | +0.21 | +24.71% | 0.02 | 279 | 158 | 0.63 | 0.34 | 0.09 | -0.12 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 53.00 | 0.63 | 0.75 | 0.69 | 0.76 | +0.30 | +65.22% | 0.01 | 234 | 187 | 0.64 | 0.27 | 0.07 | -0.12 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 54.00 | 0.45 | 0.56 | 0.51 | 0.57 | +0.12 | +26.67% | 0.01 | 97 | 183 | 0.65 | 0.23 | 0.06 | -0.11 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 55.00 | 0.28 | 0.36 | 0.32 | 0.33 | +0.08 | +32.00% | 0.01 | 759 | 517 | 0.64 | 0.20 | 0.05 | -0.11 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 56.00 | 0.10 | 0.27 | 0.19 | 0.24 | -0.03 | -11.12% | 0.00 | 42 | 47 | 0.60 | 0.18 | 0.05 | -0.11 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 57.00 | 0.07 | 0.28 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 83 | 128 | 0.65 | 0.18 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 58.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 74 | 24 | 0.65 | 0.17 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 59.00 | 0.02 | 0.21 | 0.12 | 0.24 | +0.07 | +41.18% | 0.00 | 1 | 13 | 0.69 | 0.16 | 0.03 | -0.14 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 141 | 472 | 0.70 | 0.15 | 0.03 | -0.14 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.03 | 2/6/2026 4:00:10 PM EST | |||
| 62.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.03 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.24 | 0.02 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.39 | 0.20 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 10 | 1.35 | 0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.39 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 1.09 | 0.55 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 358 | 3.29 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 26.50 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 77 | 2.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 762 | 2.96 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 28.50 | 0.00 | 0.64 | 0.32 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:10 PM EST |
| 29.00 | 0.01 | 0.30 | 0.16 | 0.02 | -0.01 | -33.34% | 0.01 | 21 | 383 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 61 | 184 | 2.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 112 | 1.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 31.50 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 100 | 86 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 102 | 2.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 33.50 | 0.00 | 0.78 | 0.39 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 34.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 144 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 35.50 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 235 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 36.50 | 0.00 | 0.51 | 0.26 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 32 | 107 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.36 | 0.18 | 0.34 | +0.23 | +209.10% | 0.00 | 1 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 38.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 59 | 1.41 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.07 | -46.67% | 0.00 | 8 | 70 | 0.80 | -0.01 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 39.50 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.78 | -0.01 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 40.00 | 0.02 | 0.14 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 31 | 118 | 0.86 | -0.01 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 40.50 | 0.00 | 0.39 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 102 | 481 | 1.23 | -0.02 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.26 | 0.13 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 51 | 1.05 | -0.02 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 41.50 | 0.03 | 0.34 | 0.19 | 0.11 | -0.20 | -64.52% | 0.00 | 20 | 198 | 0.87 | -0.04 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 42.00 | 0.01 | 0.25 | 0.13 | 0.09 | -0.15 | -62.50% | 0.00 | 240 | 69 | 0.74 | -0.04 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.11 | -35.49% | 0.00 | 3 | 13 | 0.98 | -0.04 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 43.00 | 0.08 | 0.18 | 0.13 | 0.09 | -0.37 | -80.44% | 0.00 | 8 | 38 | 0.71 | -0.08 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 43.50 | 0.02 | 0.24 | 0.13 | 0.18 | -0.35 | -66.04% | 0.00 | 6 | 23 | 0.63 | -0.10 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 44.00 | 0.04 | 0.39 | 0.22 | 0.21 | -0.37 | -63.80% | 0.01 | 35 | 57 | 0.68 | -0.10 | 0.03 | -0.09 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 44.50 | 0.20 | 0.29 | 0.25 | 0.29 | -0.55 | -65.48% | 0.01 | 26 | 125 | 0.69 | -0.11 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 45.00 | 0.29 | 0.30 | 0.30 | 0.28 | -0.72 | -72.00% | 0.01 | 1,429 | 392 | 0.68 | -0.12 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 45.50 | 0.21 | 0.59 | 0.40 | 0.38 | -0.33 | -46.48% | 0.01 | 91 | 20 | 0.69 | -0.14 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 46.00 | 0.32 | 0.47 | 0.40 | 0.32 | -0.95 | -74.81% | 0.01 | 69 | 53 | 0.64 | -0.17 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 46.50 | 0.47 | 0.58 | 0.53 | 0.71 | -0.81 | -53.29% | 0.01 | 30 | 31 | 0.65 | -0.19 | 0.06 | -0.11 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 47.00 | 0.59 | 0.68 | 0.64 | 0.65 | -1.22 | -65.25% | 0.01 | 2,097 | 69 | 0.65 | -0.22 | 0.07 | -0.11 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 47.50 | 0.70 | 0.84 | 0.77 | 0.80 | -1.22 | -60.40% | 0.02 | 44 | 80 | 0.65 | -0.26 | 0.08 | -0.12 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 48.00 | 0.87 | 0.98 | 0.93 | 0.93 | -0.67 | -41.88% | 0.02 | 99 | 117 | 0.64 | -0.30 | 0.08 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 48.50 | 1.03 | 1.19 | 1.11 | 1.19 | -0.97 | -44.91% | 0.02 | 76 | 80 | 0.65 | -0.34 | 0.09 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 49.00 | 1.22 | 1.40 | 1.31 | 1.37 | -0.83 | -37.73% | 0.03 | 167 | 41 | 0.65 | -0.39 | 0.09 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 49.50 | 1.44 | 1.62 | 1.53 | 1.62 | -1.44 | -47.06% | 0.03 | 61 | 193 | 0.64 | -0.43 | 0.09 | -0.14 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 50.00 | 1.73 | 1.89 | 1.81 | 1.82 | -1.93 | -51.47% | 0.04 | 222 | 1,135 | 0.66 | -0.48 | 0.09 | -0.14 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 51.00 | 2.27 | 2.46 | 2.37 | 2.50 | -1.68 | -40.20% | 0.05 | 5 | 140 | 0.65 | -0.57 | 0.09 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 52.00 | 2.95 | 3.25 | 3.10 | 3.40 | -1.65 | -32.68% | 0.06 | 5 | 137 | 0.68 | -0.66 | 0.09 | -0.12 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 53.00 | 3.70 | 4.00 | 3.85 | 3.24 | -2.06 | -38.87% | 0.07 | 7 | 14 | 0.69 | -0.73 | 0.07 | -0.12 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 54.00 | 4.30 | 5.85 | 5.08 | 5.46 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.87 | -0.77 | 0.06 | -0.11 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 55.00 | 4.90 | 6.95 | 5.93 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.38 | -0.80 | 0.05 | -0.11 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 56.00 | 5.80 | 7.70 | 6.75 | % | 0.12 | 0 | 0 | 1.38 | -0.82 | 0.05 | -0.11 | 2/6/2026 4:00:10 PM EST | |||
| 57.00 | 6.70 | 9.20 | 7.95 | 8.40 | -0.62 | -6.88% | 0.14 | 1 | 1 | 1.69 | -0.82 | 0.04 | -0.13 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 58.00 | 7.95 | 8.65 | 8.30 | 8.50 | -2.10 | -19.82% | 0.14 | 2 | 15 | 1.07 | -0.83 | 0.04 | -0.14 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 59.00 | 8.90 | 11.10 | 10.00 | 8.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.84 | -0.84 | 0.03 | -0.14 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 60.00 | 9.60 | 12.10 | 10.85 | % | 0.18 | 0 | 0 | 1.93 | -0.85 | 0.03 | -0.14 | 2/6/2026 4:00:10 PM EST | |||
| 61.00 | 10.60 | 13.05 | 11.83 | % | 0.19 | 0 | 0 | 1.99 | -0.97 | 0.01 | -0.03 | 2/6/2026 4:00:10 PM EST | |||
| 62.00 | 11.55 | 13.80 | 12.68 | % | 0.20 | 0 | 0 | 1.97 | -0.97 | 0.01 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 63.00 | 12.60 | 15.05 | 13.83 | % | 0.22 | 0 | 0 | 2.16 | -0.98 | 0.01 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 65.00 | 14.60 | 17.05 | 15.83 | % | 0.24 | 0 | 0 | 2.31 | -0.99 | 0.01 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 70.00 | 19.60 | 21.35 | 20.48 | 19.75 | % | 0.29 | 30 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 75.00 | 24.85 | 27.10 | 25.98 | % | 0.35 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST |