Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $48.73 as of 6/18/2026 5:03:49 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 | 26.75 | 28.65 | 27.70 | 30.02 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 21.00 | 25.75 | 27.65 | 26.70 | 29.12 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 22.00 | 24.75 | 26.90 | 25.83 | 27.05 | 0.00 | 0.00% | 1.17 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 23.00 | 23.75 | 25.45 | 24.60 | 25.15 | 0.00 | 0.00% | 1.07 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 24.00 | 22.75 | 24.45 | 23.60 | 24.60 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 24.50 | 22.25 | 23.95 | 23.10 | 24.32 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 25.00 | 21.80 | 23.70 | 22.75 | 20.06 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 25.50 | 21.30 | 23.40 | 22.35 | 37.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 26.00 | 20.80 | 22.70 | 21.75 | 19.14 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 26.50 | 20.30 | 22.20 | 21.25 | 10.88 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:56 PM EST |
| 27.00 | 19.80 | 21.70 | 20.75 | % | 0.77 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 27.50 | 19.30 | 21.20 | 20.25 | % | 0.74 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 28.00 | 18.80 | 20.65 | 19.73 | 20.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 28.50 | 18.30 | 20.20 | 19.25 | % | 0.68 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 29.00 | 17.80 | 19.70 | 18.75 | 26.18 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:56 PM EST |
| 29.50 | 17.30 | 19.20 | 18.25 | % | 0.62 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 30.00 | 16.80 | 18.65 | 17.73 | % | 0.59 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 30.50 | 16.25 | 18.20 | 17.23 | 19.67 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 31.00 | 15.80 | 17.70 | 16.75 | % | 0.54 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 31.50 | 15.30 | 17.15 | 16.23 | % | 0.52 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 32.00 | 14.80 | 16.65 | 15.73 | 16.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 32.50 | 14.30 | 16.15 | 15.23 | 6.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:56 PM EST |
| 33.00 | 13.80 | 15.90 | 14.85 | 16.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 33.50 | 13.30 | 15.40 | 14.35 | 14.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 34.00 | 12.80 | 14.70 | 13.75 | 14.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 34.50 | 12.30 | 14.15 | 13.23 | % | 0.38 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 35.00 | 11.80 | 13.65 | 12.73 | 14.10 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 35.50 | 11.30 | 13.40 | 12.35 | % | 0.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 36.00 | 10.85 | 12.70 | 11.78 | 13.05 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 36.50 | 10.30 | 12.00 | 11.15 | 11.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 37.00 | 10.00 | 11.30 | 10.65 | 10.30 | -1.15 | -10.05% | 0.29 | 36 | 53 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 37.50 | 9.30 | 11.00 | 10.15 | 20.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 38.00 | 8.95 | 10.25 | 9.60 | 9.25 | -2.95 | -24.18% | 0.25 | 25 | 100 | 1.49 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 38.50 | 8.40 | 10.00 | 9.20 | 10.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.59 | 0.99 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 39.00 | 7.90 | 9.00 | 8.45 | 8.16 | -0.94 | -10.33% | 0.22 | 5 | 49 | 1.20 | 0.98 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 39.50 | 7.30 | 8.95 | 8.13 | % | 0.21 | 0 | 0 | 1.43 | 0.97 | 0.02 | -0.02 | 6/18/2026 3:59:56 PM EST | |||
| 40.00 | 7.05 | 8.35 | 7.70 | 8.00 | -1.89 | -19.11% | 0.19 | 2 | 191 | 1.31 | 0.96 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 40.50 | 6.45 | 8.10 | 7.28 | % | 0.18 | 0 | 0 | 1.38 | 0.95 | 0.02 | -0.03 | 6/18/2026 3:59:56 PM EST | |||
| 41.00 | 6.05 | 7.40 | 6.73 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 128 | 1.21 | 0.93 | 0.03 | -0.03 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 41.50 | 5.60 | 6.95 | 6.28 | 7.79 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.17 | 0.91 | 0.03 | -0.04 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 42.00 | 5.25 | 6.40 | 5.83 | 6.65 | 0.00 | 0.00% | 0.14 | 0 | 63 | 1.08 | 0.89 | 0.04 | -0.05 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 42.50 | 4.80 | 5.95 | 5.38 | % | 0.13 | 0 | 0 | 1.05 | 0.87 | 0.04 | -0.06 | 6/18/2026 3:59:56 PM EST | |||
| 43.00 | 4.35 | 5.20 | 4.78 | 5.00 | -2.40 | -32.44% | 0.11 | 102 | 228 | 0.86 | 0.84 | 0.05 | -0.07 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 43.50 | 4.05 | 5.00 | 4.53 | 5.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | 0.81 | 0.05 | -0.08 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 44.00 | 3.85 | 4.35 | 4.10 | 4.20 | -1.92 | -31.38% | 0.09 | 11 | 122 | 0.71 | 0.78 | 0.06 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 44.50 | 3.50 | 3.95 | 3.73 | 4.98 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.71 | 0.75 | 0.07 | -0.09 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 45.00 | 3.15 | 3.60 | 3.38 | 3.33 | -0.85 | -20.34% | 0.08 | 23 | 446 | 0.71 | 0.71 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 45.50 | 2.87 | 3.25 | 3.06 | 2.90 | -1.20 | -29.27% | 0.07 | 16 | 38 | 0.72 | 0.67 | 0.07 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 46.00 | 2.58 | 2.95 | 2.77 | 2.65 | -2.03 | -43.38% | 0.06 | 71 | 306 | 0.73 | 0.63 | 0.08 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 46.50 | 2.30 | 2.62 | 2.46 | 2.38 | -1.02 | -30.00% | 0.05 | 10 | 79 | 0.71 | 0.59 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 47.00 | 2.04 | 2.34 | 2.19 | 2.10 | -1.60 | -43.25% | 0.05 | 73 | 127 | 0.71 | 0.55 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 47.50 | 1.81 | 2.12 | 1.97 | 1.95 | -0.63 | -24.42% | 0.04 | 131 | 24 | 0.73 | 0.51 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 48.00 | 1.58 | 1.88 | 1.73 | 1.84 | -0.67 | -26.70% | 0.04 | 162 | 407 | 0.72 | 0.47 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 48.50 | 1.38 | 1.67 | 1.53 | 1.39 | -1.71 | -55.17% | 0.03 | 78 | 162 | 0.72 | 0.43 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 49.00 | 1.20 | 1.48 | 1.34 | 1.29 | -0.96 | -42.67% | 0.03 | 331 | 223 | 0.72 | 0.40 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 49.50 | 1.04 | 1.31 | 1.18 | 1.26 | -0.49 | -28.00% | 0.02 | 2,924 | 459 | 0.73 | 0.36 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 50.00 | 0.90 | 1.10 | 1.00 | 1.02 | -0.52 | -33.77% | 0.02 | 708 | 2,906 | 0.72 | 0.32 | 0.07 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 51.00 | 0.67 | 0.83 | 0.75 | 0.79 | -0.46 | -36.80% | 0.01 | 156 | 354 | 0.71 | 0.26 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 52.00 | 0.49 | 0.70 | 0.60 | 0.60 | -0.42 | -41.18% | 0.01 | 1,199 | 2,480 | 0.74 | 0.21 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 53.00 | 0.35 | 0.52 | 0.44 | 0.40 | -0.38 | -48.72% | 0.01 | 386 | 871 | 0.74 | 0.16 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 54.00 | 0.25 | 0.43 | 0.34 | 0.35 | -0.27 | -43.55% | 0.01 | 104 | 538 | 0.75 | 0.12 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.18 | -41.86% | 0.00 | 448 | 4,942 | 0.74 | 0.10 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 56.00 | 0.11 | 0.26 | 0.19 | 0.18 | -0.34 | -65.39% | 0.00 | 27 | 746 | 0.76 | 0.07 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 57.00 | 0.07 | 0.20 | 0.14 | 0.13 | -0.21 | -61.77% | 0.00 | 5 | 292 | 0.76 | 0.06 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 58.00 | 0.09 | 0.26 | 0.18 | 0.09 | -0.17 | -65.39% | 0.00 | 2,754 | 210 | 0.88 | 0.04 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.38 | 0.19 | 0.10 | -0.32 | -76.19% | 0.00 | 21 | 78 | 1.11 | 0.02 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.18 | 0.12 | 0.06 | -0.05 | -45.46% | 0.00 | 200 | 1,095 | 0.89 | 0.02 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 2 | 105 | 1.05 | 0.01 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 7 | 157 | 1.06 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 0.63 | 0.32 | 0.03 | -0.17 | -85.00% | 0.01 | 3 | 172 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 1.39 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 181 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 23 | 872 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 262 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.09 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 218 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 82.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 83.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 84.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:56 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 4.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.99 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 43 | 3.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 49 | 3.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 1.98 | 0.99 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 1.62 | 0.81 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 1.34 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:56 PM EST |
| 33.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 2.07 | 1.04 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 35.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,424 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 477 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 60 | 336 | 0.68 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 94 | 15 | 0.65 | -0.01 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 34 | 0.80 | -0.02 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 39.50 | 0.02 | 0.38 | 0.20 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 5 | 1.04 | -0.03 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.13 | 0.09 | 0.12 | -0.02 | -14.29% | 0.00 | 24 | 50 | 0.68 | -0.04 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 40.50 | 0.10 | 0.18 | 0.14 | 0.11 | -0.10 | -47.62% | 0.00 | 5 | 19 | 0.70 | -0.05 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 41.00 | 0.14 | 0.23 | 0.19 | 0.21 | +0.06 | +40.00% | 0.00 | 501 | 24 | 0.72 | -0.07 | 0.03 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 41.50 | 0.14 | 0.29 | 0.22 | 0.23 | +0.04 | +21.06% | 0.01 | 1,685 | 21 | 0.69 | -0.09 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 42.00 | 0.19 | 0.35 | 0.27 | 0.30 | -0.01 | -3.23% | 0.01 | 48 | 58 | 0.69 | -0.11 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 42.50 | 0.25 | 0.43 | 0.34 | 0.39 | +0.03 | +8.34% | 0.01 | 66 | 29 | 0.69 | -0.13 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 43.00 | 0.33 | 0.52 | 0.43 | 0.52 | +0.11 | +26.83% | 0.01 | 118 | 58 | 0.69 | -0.16 | 0.05 | -0.07 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 43.50 | 0.42 | 0.64 | 0.53 | 0.53 | +0.09 | +20.46% | 0.01 | 20 | 17 | 0.69 | -0.19 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 44.00 | 0.53 | 0.75 | 0.64 | 0.66 | +0.03 | +4.77% | 0.01 | 40 | 680 | 0.69 | -0.22 | 0.06 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 44.50 | 0.66 | 0.88 | 0.77 | 0.80 | +0.09 | +12.68% | 0.02 | 19 | 458 | 0.69 | -0.25 | 0.07 | -0.09 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 45.00 | 0.80 | 1.00 | 0.90 | 0.99 | +0.29 | +41.43% | 0.02 | 207 | 434 | 0.68 | -0.29 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 45.50 | 0.99 | 1.14 | 1.07 | 1.17 | +0.17 | +17.00% | 0.02 | 108 | 118 | 0.69 | -0.33 | 0.07 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 46.00 | 1.20 | 1.44 | 1.32 | 1.30 | +0.05 | +4.00% | 0.03 | 41 | 131 | 0.69 | -0.37 | 0.08 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 46.50 | 1.39 | 1.62 | 1.51 | 1.39 | +0.14 | +11.20% | 0.03 | 72 | 313 | 0.69 | -0.41 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 47.00 | 1.60 | 1.83 | 1.72 | 1.81 | +0.40 | +28.37% | 0.04 | 230 | 146 | 0.68 | -0.45 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 47.50 | 1.85 | 2.12 | 1.99 | 2.02 | +0.63 | +45.33% | 0.04 | 100 | 362 | 0.69 | -0.49 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 48.00 | 2.10 | 2.40 | 2.25 | 2.38 | +0.38 | +19.00% | 0.05 | 221 | 107 | 0.69 | -0.53 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 48.50 | 2.35 | 2.71 | 2.53 | 2.54 | +0.36 | +16.52% | 0.05 | 45 | 84 | 0.67 | -0.57 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 49.00 | 2.69 | 3.05 | 2.87 | 2.89 | +0.73 | +33.80% | 0.06 | 43 | 289 | 0.69 | -0.60 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 49.50 | 3.00 | 3.40 | 3.20 | 3.26 | +0.03 | +0.93% | 0.06 | 14 | 182 | 0.69 | -0.64 | 0.08 | -0.12 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 50.00 | 3.30 | 3.80 | 3.55 | 3.80 | +0.59 | +18.38% | 0.07 | 37 | 371 | 0.69 | -0.68 | 0.07 | -0.11 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 51.00 | 4.05 | 4.55 | 4.30 | 4.40 | +1.30 | +41.94% | 0.08 | 39 | 232 | 0.68 | -0.74 | 0.07 | -0.10 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 52.00 | 4.85 | 5.40 | 5.13 | 5.27 | +1.40 | +36.18% | 0.10 | 2 | 57 | 0.69 | -0.79 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 53.00 | 5.30 | 6.50 | 5.90 | 5.90 | +1.38 | +30.54% | 0.11 | 2 | 163 | 1.00 | -0.84 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 54.00 | 6.15 | 7.50 | 6.83 | 6.58 | +1.34 | +25.58% | 0.13 | 1 | 167 | 1.09 | -0.88 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 55.00 | 7.30 | 8.60 | 7.95 | 5.95 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.22 | -0.90 | 0.03 | -0.06 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 56.00 | 7.75 | 9.50 | 8.63 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.26 | -0.93 | 0.03 | -0.05 | 6/11/2026 | 6/18/2026 3:59:56 PM EST |
| 57.00 | 8.70 | 10.40 | 9.55 | 8.19 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.28 | -0.94 | 0.02 | -0.04 | 6/5/2026 | 6/18/2026 3:59:56 PM EST |
| 58.00 | 9.65 | 11.60 | 10.63 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 60 | 1.46 | -0.96 | 0.02 | -0.03 | 6/4/2026 | 6/18/2026 3:59:56 PM EST |
| 59.00 | 10.60 | 12.30 | 11.45 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.38 | -0.98 | 0.01 | -0.02 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 60.00 | 11.75 | 13.30 | 12.53 | 12.20 | +6.00 | +96.78% | 0.21 | 4 | 9 | 1.44 | -0.98 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 61.00 | 12.60 | 14.30 | 13.45 | % | 0.22 | 0 | 0 | 1.51 | -0.99 | 0.01 | -0.01 | 6/18/2026 3:59:56 PM EST | |||
| 62.00 | 13.25 | 15.45 | 14.35 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.66 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/18/2026 3:59:56 PM EST |
| 63.00 | 14.55 | 17.30 | 15.93 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 64.00 | 15.35 | 17.75 | 16.55 | 11.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 65.00 | 16.20 | 18.45 | 17.33 | 9.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 66.00 | 18.05 | 20.20 | 19.13 | 10.56 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:56 PM EST |
| 67.00 | 18.55 | 20.45 | 19.50 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 68.00 | 19.55 | 22.50 | 21.03 | % | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 69.00 | 20.55 | 23.50 | 22.03 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 70.00 | 21.55 | 24.10 | 22.83 | % | 0.33 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 71.00 | 22.55 | 25.10 | 23.83 | % | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 72.00 | 23.55 | 26.10 | 24.83 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 73.00 | 24.55 | 27.55 | 26.05 | % | 0.36 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 74.00 | 25.55 | 28.50 | 27.03 | % | 0.37 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 75.00 | 26.35 | 29.30 | 27.83 | % | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 76.00 | 27.35 | 30.30 | 28.83 | % | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 77.00 | 28.55 | 31.50 | 30.03 | % | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 78.00 | 29.55 | 32.50 | 31.03 | % | 0.40 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 79.00 | 30.35 | 33.15 | 31.75 | % | 0.40 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 80.00 | 31.55 | 34.10 | 32.83 | % | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 81.00 | 32.20 | 35.15 | 33.68 | % | 0.42 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 82.00 | 33.20 | 36.50 | 34.85 | % | 0.43 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 83.00 | 34.20 | 37.60 | 35.90 | % | 0.43 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 84.00 | 34.90 | 39.00 | 36.95 | % | 0.44 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 85.00 | 36.55 | 39.30 | 37.93 | % | 0.45 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 90.00 | 41.55 | 44.50 | 43.03 | % | 0.48 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 95.00 | 46.35 | 49.30 | 47.83 | % | 0.50 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST |