Options Chain for ENPHASE ENERGY INC COM (ENPH) - $62.34 as of 5/22/2026 12:40:54 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 | 47.80 | 50.25 | 49.03 | % | 3.27 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 16.00 | 46.80 | 49.20 | 48.00 | % | 3.00 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 17.00 | 45.80 | 48.25 | 47.03 | % | 2.77 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 18.00 | 44.80 | 47.10 | 45.95 | % | 2.55 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 19.00 | 43.80 | 46.10 | 44.95 | % | 2.37 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 20.00 | 42.80 | 45.25 | 44.03 | % | 2.20 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 21.00 | 41.80 | 44.20 | 43.00 | % | 2.05 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 22.00 | 40.80 | 43.25 | 42.03 | 13.05 | 0.00 | 0.00% | 1.91 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 39.80 | 42.25 | 41.03 | % | 1.78 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 24.00 | 38.80 | 41.25 | 40.03 | % | 1.67 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 25.00 | 37.80 | 40.25 | 39.03 | % | 1.56 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 26.00 | 36.80 | 39.10 | 37.95 | % | 1.46 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 27.00 | 35.80 | 38.10 | 36.95 | % | 1.37 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 28.00 | 34.80 | 37.10 | 35.95 | 35.95 | +30.95 | +619.00% | 1.28 | 5 | 7 | 4.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 29.00 | 33.80 | 36.25 | 35.03 | 17.20 | 0.00 | 0.00% | 1.21 | 0 | 14 | 4.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 32.80 | 35.25 | 34.03 | 22.61 | 0.00 | 0.00% | 1.13 | 0 | 23 | 4.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 30.50 | 32.30 | 34.75 | 33.53 | % | 1.10 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 31.00 | 31.80 | 34.25 | 33.03 | 3.65 | 0.00 | 0.00% | 1.07 | 0 | 24 | 4.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 31.50 | 30.50 | 33.75 | 32.13 | % | 1.02 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 32.00 | 30.75 | 33.25 | 32.00 | 32.68 | +7.68 | +30.72% | 1.00 | 1 | 49 | 4.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 32.50 | 30.30 | 32.75 | 31.53 | % | 0.97 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 33.00 | 29.80 | 32.25 | 31.03 | 17.13 | 0.00 | 0.00% | 0.94 | 0 | 30 | 3.88 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 33.50 | 29.30 | 31.75 | 30.53 | % | 0.91 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 34.00 | 28.80 | 31.25 | 30.03 | 27.73 | 0.00 | 0.00% | 0.88 | 0 | 99 | 3.74 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 34.50 | 28.35 | 30.75 | 29.55 | % | 0.86 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 27.90 | 30.20 | 29.05 | 27.46 | +0.55 | +2.05% | 0.83 | 4 | 484 | 3.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 35.50 | 27.35 | 29.75 | 28.55 | 7.30 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 36.00 | 26.90 | 29.25 | 28.08 | 25.88 | 0.00 | 0.00% | 0.78 | 0 | 306 | 3.46 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 36.50 | 26.15 | 28.75 | 27.45 | 27.40 | +24.73 | +926.22% | 0.75 | 1 | 3 | 3.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 37.00 | 25.90 | 28.25 | 27.08 | 24.83 | 0.00 | 0.00% | 0.73 | 0 | 129 | 3.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 37.50 | 25.35 | 27.75 | 26.55 | 2.84 | 0.00 | 0.00% | 0.71 | 0 | 10 | 3.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 38.00 | 24.90 | 27.25 | 26.08 | 22.85 | 0.00 | 0.00% | 0.69 | 0 | 634 | 3.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 38.50 | 24.35 | 26.75 | 25.55 | 25.06 | +16.96 | +209.39% | 0.66 | 9 | 9 | 3.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 39.00 | 23.85 | 25.70 | 24.78 | 12.03 | 0.00 | 0.00% | 0.64 | 0 | 61 | 3.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 39.50 | 23.35 | 25.75 | 24.55 | 24.15 | +11.78 | +95.23% | 0.62 | 2 | 8 | 3.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 23.25 | 25.05 | 24.15 | 23.45 | +1.70 | +7.82% | 0.60 | 18 | 280 | 2.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.50 | 22.30 | 24.75 | 23.53 | 20.28 | 0.00 | 0.00% | 0.58 | 0 | 27 | 2.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 41.00 | 21.90 | 24.25 | 23.08 | 23.07 | +7.74 | +50.49% | 0.56 | 4 | 269 | 2.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 41.50 | 21.35 | 23.15 | 22.25 | 22.31 | +16.69 | +296.98% | 0.54 | 7 | 9 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 42.00 | 20.95 | 23.25 | 22.10 | 21.82 | +1.17 | +5.67% | 0.53 | 6 | 85 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 42.50 | 20.45 | 22.75 | 21.60 | 21.55 | +16.03 | +290.40% | 0.51 | 1 | 89 | 2.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 43.00 | 19.95 | 22.25 | 21.10 | 19.62 | 0.00 | 0.00% | 0.49 | 0 | 115 | 2.59 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 43.50 | 19.35 | 21.35 | 20.35 | 20.88 | +10.52 | +101.55% | 0.47 | 10 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 44.00 | 18.95 | 21.25 | 20.10 | 19.75 | +1.34 | +7.28% | 0.46 | 13 | 342 | 2.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 44.50 | 18.30 | 20.45 | 19.38 | 7.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 18.00 | 19.70 | 18.85 | 18.75 | +1.13 | +6.42% | 0.42 | 7 | 471 | 1.99 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.50 | 17.40 | 19.80 | 18.60 | 18.80 | +16.30 | +652.00% | 0.41 | 1 | 1 | 2.34 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 46.00 | 16.95 | 19.30 | 18.13 | 17.87 | +6.08 | +51.57% | 0.39 | 5 | 185 | 2.28 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 46.50 | 16.40 | 18.80 | 17.60 | 7.08 | 0.00 | 0.00% | 0.38 | 0 | 34 | 2.23 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 47.00 | 15.95 | 18.30 | 17.13 | 16.16 | +2.76 | +20.60% | 0.36 | 4 | 35 | 2.17 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 47.50 | 15.40 | 17.85 | 16.63 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.15 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 48.00 | 14.90 | 17.35 | 16.13 | 15.28 | +6.63 | +76.65% | 0.34 | 9 | 32 | 2.09 | 0.98 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 48.50 | 14.40 | 16.85 | 15.63 | 5.75 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.04 | 0.98 | 0.01 | -0.04 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 49.00 | 13.90 | 16.35 | 15.13 | 14.57 | +0.57 | +4.08% | 0.31 | 4 | 89 | 1.98 | 0.97 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 49.50 | 13.45 | 15.85 | 14.65 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.93 | 0.97 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 13.00 | 15.35 | 14.18 | 14.00 | +1.67 | +13.55% | 0.28 | 70 | 401 | 1.88 | 0.96 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 51.00 | 12.05 | 14.40 | 13.23 | 13.23 | +1.23 | +10.25% | 0.26 | 86 | 127 | 1.80 | 0.95 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 52.00 | 11.10 | 13.00 | 12.05 | 12.20 | +1.85 | +17.88% | 0.23 | 31 | 1,669 | 1.50 | 0.93 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 53.00 | 10.15 | 12.10 | 11.13 | 10.85 | +1.30 | +13.62% | 0.21 | 8 | 207 | 1.45 | 0.91 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 54.00 | 9.25 | 11.55 | 10.40 | 10.27 | +1.19 | +13.11% | 0.19 | 26 | 675 | 1.55 | 0.90 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 8.70 | 9.95 | 9.33 | 9.50 | +0.90 | +10.47% | 0.17 | 57 | 341 | 1.09 | 0.89 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 56.00 | 7.55 | 9.45 | 8.50 | 8.00 | +0.60 | +8.11% | 0.15 | 6 | 79 | 1.30 | 0.87 | 0.03 | -0.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 57.00 | 7.10 | 8.60 | 7.85 | 8.00 | +1.05 | +15.11% | 0.14 | 60 | 39 | 1.26 | 0.84 | 0.03 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 57.50 | 6.75 | 8.10 | 7.43 | 7.45 | +1.19 | +19.01% | 0.13 | 15 | 14 | 1.20 | 0.83 | 0.03 | -0.16 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 58.00 | 5.85 | 8.25 | 7.05 | 6.75 | +0.45 | +7.15% | 0.12 | 28 | 114 | 1.38 | 0.81 | 0.03 | -0.16 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 58.50 | 5.40 | 7.90 | 6.65 | 6.40 | +0.58 | +9.97% | 0.11 | 53 | 6 | 1.37 | 0.79 | 0.04 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 59.00 | 5.05 | 7.50 | 6.28 | 7.00 | +1.90 | +37.26% | 0.11 | 2 | 19 | 0.80 | 0.77 | 0.04 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 5.35 | 5.95 | 5.65 | 5.65 | +0.50 | +9.71% | 0.09 | 193 | 1,190 | 0.93 | 0.73 | 0.04 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 61.00 | 4.20 | 5.35 | 4.78 | 4.73 | +0.53 | +12.62% | 0.08 | 29 | 40 | 0.85 | 0.68 | 0.05 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 62.00 | 4.25 | 4.75 | 4.50 | 4.40 | -0.05 | -1.13% | 0.07 | 86 | 90 | 0.96 | 0.63 | 0.05 | -0.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 63.00 | 3.70 | 4.25 | 3.98 | 3.95 | +0.25 | +6.76% | 0.06 | 451 | 96 | 0.97 | 0.58 | 0.05 | -0.24 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 64.00 | 3.25 | 3.70 | 3.48 | 3.45 | +0.25 | +7.82% | 0.05 | 667 | 109 | 0.97 | 0.53 | 0.05 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 2.94 | 3.20 | 3.07 | 3.03 | +0.33 | +12.23% | 0.05 | 1,719 | 1,644 | 0.98 | 0.49 | 0.05 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 66.00 | 2.26 | 2.91 | 2.59 | 2.50 | % | 0.04 | 389 | 0 | 0.96 | 0.44 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 67.00 | 2.07 | 2.41 | 2.24 | 2.35 | % | 0.03 | 29 | 0 | 0.96 | 0.40 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 68.00 | 1.55 | 2.25 | 1.90 | 2.09 | % | 0.03 | 31 | 0 | 0.96 | 0.36 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 69.00 | 1.51 | 1.99 | 1.75 | 1.77 | % | 0.03 | 43 | 0 | 1.00 | 0.33 | 0.04 | -0.24 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 70.00 | 1.42 | 1.65 | 1.54 | 1.52 | -0.18 | -10.59% | 0.02 | 532 | 893 | 1.02 | 0.29 | 0.04 | -0.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 71.00 | 1.02 | 1.55 | 1.29 | 1.40 | % | 0.02 | 520 | 0 | 1.01 | 0.26 | 0.04 | -0.22 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 72.00 | 0.73 | 1.35 | 1.04 | 1.23 | % | 0.01 | 16 | 0 | 0.99 | 0.23 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 73.00 | 0.75 | 1.70 | 1.23 | 0.99 | % | 0.02 | 34 | 0 | 1.12 | 0.21 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 74.00 | 0.54 | 1.04 | 0.79 | 0.90 | % | 0.01 | 3 | 0 | 1.02 | 0.18 | 0.03 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 75.00 | 0.65 | 0.91 | 0.78 | 0.80 | -0.22 | -21.57% | 0.01 | 323 | 137 | 1.07 | 0.16 | 0.03 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 0.40 | 0.45 | 0.43 | 0.44 | -0.13 | -22.81% | 0.01 | 353 | 1,286 | 1.15 | 0.09 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 0.21 | 0.30 | 0.26 | 0.22 | % | 0.00 | 65 | 0 | 1.22 | 0.06 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 90.00 | 0.08 | 0.20 | 0.14 | 0.16 | % | 0.00 | 8 | 0 | 1.27 | 0.03 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 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 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.06 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.05 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.34 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.09 | +900.00% | 0.00 | 42 | 154 | 2.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 73 | 5.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.12 | +400.00% | 0.04 | 4 | 256 | 5.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 62 | 5.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 29.00 | 0.01 | 0.16 | 0.09 | 0.15 | +0.14 | +1,400.00% | 0.00 | 2 | 155 | 2.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 298 | 2.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 31.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.09 | +300.00% | 0.00 | 9 | 225 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 45 | 4.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 33.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.12 | +400.00% | 0.00 | 47 | 320 | 2.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 33 | 4.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.43 | 0.22 | 0.13 | +0.10 | +333.34% | 0.01 | 3 | 150 | 2.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.03 | -75.00% | 0.01 | 78 | 154 | 2.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.48 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 1.48 | 0.74 | 0.02 | -0.03 | -60.00% | 0.02 | 1 | 49 | 3.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 1.43 | 0.72 | 0.08 | -0.23 | -74.20% | 0.02 | 1 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 1.01 | 0.51 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 0.46 | 0.23 | 0.02 | -0.05 | -71.43% | 0.01 | 3 | 15 | 2.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 57 | 145 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 155 | 3.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 41.50 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 287 | 3.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 42.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 32 | 169 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 42.50 | 0.02 | 0.48 | 0.25 | 0.04 | -0.13 | -76.48% | 0.01 | 8 | 83 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 47 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 43.50 | 0.00 | 2.16 | 1.08 | 0.10 | -0.05 | -33.34% | 0.02 | 2 | 102 | 3.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.44 | 0.22 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 169 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 44.50 | 0.00 | 2.17 | 1.09 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 309 | 1.27 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.50 | 0.00 | 1.44 | 0.72 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.42 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.17 | 0.09 | 0.08 | +0.07 | +700.00% | 0.00 | 28 | 2,114 | 1.52 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 46.50 | 0.00 | 0.57 | 0.29 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.75 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 47.00 | 0.01 | 0.31 | 0.16 | 0.05 | -0.15 | -75.00% | 0.00 | 23 | 165 | 1.17 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 2.19 | 1.10 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.57 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 48.00 | 0.04 | 0.40 | 0.22 | 0.06 | -0.33 | -84.62% | 0.00 | 13 | 83 | 1.22 | -0.02 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 48.50 | 0.00 | 0.45 | 0.23 | 0.18 | -0.09 | -33.34% | 0.00 | 1 | 46 | 1.47 | -0.02 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 49.00 | 0.06 | 0.20 | 0.13 | 0.08 | -0.22 | -73.34% | 0.00 | 23 | 176 | 1.03 | -0.03 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 49.50 | 0.00 | 0.25 | 0.13 | 0.18 | -0.07 | -28.00% | 0.00 | 6 | 78 | 1.21 | -0.03 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 0.11 | 0.35 | 0.23 | 0.10 | -0.25 | -71.43% | 0.00 | 55 | 189 | 1.13 | -0.04 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.22 | -52.39% | 0.00 | 24 | 118 | 1.14 | -0.05 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 52.00 | 0.10 | 0.40 | 0.25 | 0.21 | -0.24 | -53.34% | 0.00 | 20 | 71 | 1.00 | -0.07 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 53.00 | 0.10 | 0.28 | 0.19 | 0.24 | -0.38 | -61.29% | 0.00 | 46 | 222 | 0.88 | -0.09 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 54.00 | 0.23 | 0.43 | 0.33 | 0.30 | -0.35 | -53.85% | 0.01 | 212 | 143 | 0.93 | -0.10 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 0.42 | 0.51 | 0.47 | 0.38 | -0.32 | -45.72% | 0.01 | 201 | 470 | 0.95 | -0.11 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 56.00 | 0.47 | 0.74 | 0.61 | 0.58 | -0.62 | -51.67% | 0.01 | 47 | 86 | 0.94 | -0.13 | 0.03 | -0.14 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 57.00 | 0.60 | 0.85 | 0.73 | 0.74 | -0.75 | -50.34% | 0.01 | 445 | 15 | 0.91 | -0.16 | 0.03 | -0.15 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 57.50 | 0.69 | 0.94 | 0.82 | 0.87 | -0.96 | -52.46% | 0.01 | 636 | 40 | 0.91 | -0.17 | 0.03 | -0.16 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 58.00 | 0.87 | 1.08 | 0.98 | 0.96 | -0.72 | -42.86% | 0.02 | 152 | 38 | 0.93 | -0.19 | 0.03 | -0.16 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 58.50 | 0.76 | 1.19 | 0.98 | 1.10 | -1.15 | -51.12% | 0.02 | 16 | 13 | 0.87 | -0.21 | 0.04 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 59.00 | 1.07 | 1.38 | 1.23 | 1.24 | -0.98 | -44.15% | 0.02 | 109 | 15 | 0.92 | -0.23 | 0.04 | -0.18 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 1.47 | 1.67 | 1.57 | 1.54 | -1.00 | -39.37% | 0.03 | 822 | 257 | 0.94 | -0.27 | 0.04 | -0.20 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 61.00 | 1.77 | 2.18 | 1.98 | 1.92 | -1.23 | -39.05% | 0.03 | 135 | 47 | 0.96 | -0.32 | 0.05 | -0.21 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 62.00 | 2.20 | 2.63 | 2.42 | 2.30 | -1.22 | -34.66% | 0.04 | 140 | 18 | 0.97 | -0.37 | 0.05 | -0.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 63.00 | 2.66 | 3.15 | 2.91 | 2.80 | -1.42 | -33.65% | 0.05 | 128 | 7 | 0.98 | -0.42 | 0.05 | -0.24 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 64.00 | 3.20 | 3.55 | 3.38 | 3.40 | % | 0.05 | 565 | 0 | 0.97 | -0.47 | 0.05 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 65.00 | 3.55 | 4.35 | 3.95 | 3.87 | -1.43 | -26.99% | 0.06 | 28 | 22 | 0.98 | -0.51 | 0.05 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 66.00 | 3.95 | 4.80 | 4.38 | % | 0.07 | 0 | 0 | 0.93 | -0.56 | 0.04 | -0.25 | 5/22/2026 3:59:57 PM EST | |||
| 67.00 | 4.80 | 5.45 | 5.13 | 5.15 | % | 0.08 | 2 | 0 | 0.96 | -0.60 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 68.00 | 5.50 | 6.70 | 6.10 | % | 0.09 | 0 | 0 | 1.05 | -0.64 | 0.04 | -0.25 | 5/22/2026 3:59:57 PM EST | |||
| 69.00 | 5.45 | 6.95 | 6.20 | % | 0.09 | 0 | 0 | 0.83 | -0.67 | 0.04 | -0.24 | 5/22/2026 3:59:57 PM EST | |||
| 70.00 | 7.05 | 7.75 | 7.40 | 7.30 | -1.70 | -18.89% | 0.11 | 3 | 71 | 0.99 | -0.71 | 0.04 | -0.23 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 71.00 | 7.05 | 9.50 | 8.28 | % | 0.12 | 0 | 0 | 0.89 | -0.74 | 0.04 | -0.22 | 5/22/2026 3:59:57 PM EST | |||
| 72.00 | 7.75 | 10.40 | 9.08 | % | 0.13 | 0 | 0 | 1.47 | -0.77 | 0.03 | -0.21 | 5/22/2026 3:59:57 PM EST | |||
| 73.00 | 8.75 | 11.25 | 10.00 | 9.72 | % | 0.14 | 43 | 0 | 1.50 | -0.79 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 74.00 | 9.50 | 12.10 | 10.80 | % | 0.15 | 0 | 0 | 1.53 | -0.82 | 0.03 | -0.18 | 5/22/2026 3:59:57 PM EST | |||
| 75.00 | 10.55 | 13.00 | 11.78 | 11.46 | % | 0.16 | 11 | 0 | 1.56 | -0.84 | 0.03 | -0.17 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 80.00 | 15.20 | 17.55 | 16.38 | 17.15 | -0.90 | -4.99% | 0.20 | 51 | 60 | 1.71 | -0.91 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 20.00 | 22.45 | 21.23 | 20.93 | % | 0.25 | 7 | 0 | 1.94 | -0.94 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 90.00 | 24.90 | 27.35 | 26.13 | 26.77 | % | 0.29 | 7 | 0 | 2.14 | -0.97 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |