Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $63.00 as of 5/22/2026 1:30:49 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 | 40.40 | 43.65 | 42.03 | % | 2.10 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 25.00 | 35.40 | 38.85 | 37.13 | % | 1.49 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 28.00 | 32.40 | 35.90 | 34.15 | % | 1.22 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 29.00 | 31.50 | 34.90 | 33.20 | % | 1.14 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 29.50 | 31.10 | 34.20 | 32.65 | % | 1.11 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 30.00 | 30.40 | 33.75 | 32.08 | % | 1.07 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 30.50 | 30.00 | 33.45 | 31.73 | % | 1.04 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 31.00 | 29.60 | 32.75 | 31.18 | % | 1.01 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 31.50 | 29.00 | 32.40 | 30.70 | % | 0.97 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 32.00 | 28.50 | 31.90 | 30.20 | % | 0.94 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 32.50 | 28.00 | 31.35 | 29.68 | % | 0.91 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 33.00 | 27.50 | 30.95 | 29.23 | % | 0.89 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 33.50 | 27.00 | 30.40 | 28.70 | % | 0.86 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 34.00 | 26.50 | 29.95 | 28.23 | % | 0.83 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 34.50 | 25.90 | 29.45 | 27.68 | % | 0.80 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 25.65 | 28.55 | 27.10 | 20.38 | 0.00 | 0.00% | 0.77 | 0 | 10 | 3.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 35.50 | 25.10 | 28.05 | 26.58 | % | 0.75 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 36.00 | 24.60 | 27.55 | 26.08 | 13.10 | 0.00 | 0.00% | 0.72 | 0 | 4 | 3.48 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:04 PM EST |
| 36.50 | 23.90 | 27.45 | 25.68 | % | 0.70 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 37.00 | 23.40 | 26.95 | 25.18 | 13.40 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:04 PM EST |
| 37.50 | 22.90 | 26.45 | 24.68 | % | 0.66 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 38.00 | 22.40 | 25.55 | 23.98 | 24.04 | +8.54 | +55.10% | 0.63 | 1 | 13 | 3.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 38.50 | 22.20 | 25.45 | 23.83 | % | 0.62 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 39.00 | 21.50 | 24.80 | 23.15 | 5.98 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:04 PM EST |
| 39.50 | 21.00 | 24.45 | 22.73 | % | 0.58 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 40.00 | 20.55 | 23.50 | 22.03 | 22.59 | +3.89 | +20.81% | 0.55 | 1 | 20 | 2.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 40.50 | 20.15 | 23.25 | 21.70 | 13.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 41.00 | 19.55 | 22.95 | 21.25 | 20.53 | 0.00 | 0.00% | 0.52 | 0 | 11 | 3.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 41.50 | 19.05 | 22.50 | 20.78 | 11.05 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 42.00 | 18.45 | 22.00 | 20.23 | 10.60 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 42.50 | 18.35 | 21.00 | 19.68 | 9.37 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.61 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 43.00 | 17.45 | 20.85 | 19.15 | 18.30 | +7.45 | +68.67% | 0.45 | 9 | 12 | 2.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 43.50 | 17.20 | 20.15 | 18.68 | 8.09 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 44.00 | 16.70 | 19.60 | 18.15 | 10.20 | 0.00 | 0.00% | 0.41 | 0 | 67 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 44.50 | 16.05 | 19.30 | 17.68 | 15.30 | +12.95 | +551.07% | 0.40 | 2 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.00 | 15.90 | 18.50 | 17.20 | 8.75 | 0.00 | 0.00% | 0.38 | 0 | 463 | 2.32 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 45.50 | 15.10 | 18.05 | 16.58 | 11.97 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 46.00 | 14.90 | 17.55 | 16.23 | 10.09 | 0.00 | 0.00% | 0.35 | 0 | 68 | 2.23 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 46.50 | 14.10 | 17.60 | 15.85 | 5.13 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.46 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 47.00 | 13.90 | 16.65 | 15.28 | 15.08 | +7.30 | +93.83% | 0.33 | 9 | 117 | 2.17 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 47.50 | 13.20 | 16.20 | 14.70 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.14 | 0.98 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 48.00 | 12.95 | 15.60 | 14.28 | 12.89 | 0.00 | 0.00% | 0.30 | 0 | 77 | 2.03 | 0.97 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 48.50 | 12.40 | 15.40 | 13.90 | 7.12 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.12 | 0.97 | 0.01 | -0.03 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 49.00 | 12.05 | 14.70 | 13.38 | 13.06 | +7.89 | +152.62% | 0.27 | 1 | 24 | 1.97 | 0.96 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 49.50 | 11.60 | 14.20 | 12.90 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.92 | 0.95 | 0.01 | -0.05 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 50.00 | 11.30 | 13.70 | 12.50 | 12.27 | -1.63 | -11.73% | 0.25 | 53 | 285 | 1.86 | 0.94 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 51.00 | 10.20 | 12.85 | 11.53 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.82 | 0.92 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 52.00 | 9.30 | 11.95 | 10.63 | 10.57 | +5.37 | +103.27% | 0.20 | 4 | 51 | 1.75 | 0.90 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 53.00 | 8.50 | 10.95 | 9.73 | 9.72 | -1.93 | -16.57% | 0.18 | 1 | 173 | 1.63 | 0.87 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 54.00 | 7.65 | 10.30 | 8.98 | 10.79 | 0.00 | 0.00% | 0.17 | 0 | 223 | 1.66 | 0.84 | 0.03 | -0.14 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 55.00 | 7.15 | 9.30 | 8.23 | 8.32 | -1.60 | -16.13% | 0.15 | 39 | 71 | 1.54 | 0.81 | 0.03 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 56.00 | 6.45 | 8.45 | 7.45 | 7.35 | -1.33 | -15.33% | 0.13 | 35 | 658 | 1.11 | 0.77 | 0.03 | -0.18 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 57.00 | 6.00 | 7.20 | 6.60 | 6.66 | -1.26 | -15.91% | 0.12 | 63 | 164 | 1.09 | 0.73 | 0.04 | -0.20 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 58.00 | 5.60 | 6.70 | 6.15 | 6.07 | -1.43 | -19.07% | 0.11 | 55 | 90 | 1.20 | 0.69 | 0.04 | -0.22 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 59.00 | 4.10 | 5.90 | 5.00 | 7.19 | 0.00 | 0.00% | 0.08 | 0 | 204 | 1.16 | 0.65 | 0.04 | -0.23 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 60.00 | 4.10 | 5.40 | 4.75 | 5.17 | -1.15 | -18.20% | 0.08 | 40 | 517 | 1.10 | 0.61 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 61.00 | 3.85 | 4.90 | 4.38 | 4.40 | -0.49 | -10.02% | 0.07 | 8 | 17 | 1.18 | 0.57 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 62.00 | 3.65 | 4.40 | 4.03 | 3.88 | -1.02 | -20.82% | 0.07 | 30 | 129 | 1.19 | 0.53 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 63.00 | 2.87 | 3.95 | 3.41 | 3.34 | -1.30 | -28.02% | 0.05 | 428 | 69 | 1.14 | 0.49 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 64.00 | 2.83 | 3.60 | 3.22 | 3.01 | -1.20 | -28.51% | 0.05 | 25 | 126 | 1.20 | 0.45 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 2.21 | 3.25 | 2.73 | 3.25 | -0.51 | -13.57% | 0.04 | 223 | 211 | 1.17 | 0.41 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 66.00 | 2.17 | 3.05 | 2.61 | 2.33 | -2.12 | -47.64% | 0.04 | 40 | 16 | 1.23 | 0.37 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 67.00 | 1.66 | 2.55 | 2.11 | 2.05 | -0.35 | -14.59% | 0.03 | 19 | 6 | 1.17 | 0.34 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 68.00 | 1.67 | 2.05 | 1.86 | 1.75 | -1.07 | -37.95% | 0.03 | 4 | 20 | 1.18 | 0.31 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 69.00 | 1.25 | 2.09 | 1.67 | 1.69 | -1.14 | -40.29% | 0.02 | 22 | 5 | 1.19 | 0.28 | 0.03 | -0.24 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 1.28 | 1.85 | 1.57 | 1.45 | -0.90 | -38.30% | 0.02 | 145 | 350 | 1.23 | 0.25 | 0.03 | -0.22 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 71.00 | 0.86 | 1.40 | 1.13 | 1.16 | % | 0.02 | 338 | 0 | 1.14 | 0.22 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 72.00 | 0.97 | 1.63 | 1.30 | 1.16 | -0.55 | -32.17% | 0.02 | 15 | 181 | 1.28 | 0.20 | 0.03 | -0.20 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 0.65 | 0.80 | 0.73 | 0.55 | -0.63 | -53.39% | 0.01 | 64 | 691 | 1.22 | 0.14 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 0.30 | 0.73 | 0.52 | 0.39 | -0.44 | -53.02% | 0.01 | 36 | 4 | 1.34 | 0.07 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 0.03 | 0.52 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.28 | 0.03 | 0.01 | -0.06 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 2.40 | 0.01 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 30 | 20 | 1.47 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 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 | 1.48 | 0.74 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.10 | -83.34% | 0.01 | 1 | 18 | 3.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.18 | -94.74% | 0.00 | 415 | 24 | 2.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.51 | 0.26 | 0.03 | -0.13 | -81.25% | 0.01 | 1 | 28 | 2.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 0.27 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.12 | -85.72% | 0.00 | 330 | 37 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.56 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.34 | -94.45% | 0.00 | 7 | 74 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 38.50 | 0.00 | 0.34 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 39.50 | 0.00 | 0.46 | 0.23 | 0.02 | -0.42 | -95.46% | 0.01 | 27 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 2.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.27 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 0.78 | 0.39 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.44 | 0.22 | 0.07 | -0.18 | -72.00% | 0.00 | 2 | 115 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 46.00 | 0.01 | 0.70 | 0.36 | 0.10 | -0.09 | -47.37% | 0.01 | 3 | 44 | 1.31 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 46.50 | 0.07 | 0.13 | 0.10 | 0.07 | -0.12 | -63.16% | 0.00 | 2 | 41 | 1.11 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 47.00 | 0.01 | 0.77 | 0.39 | 0.19 | +0.18 | +1,800.00% | 0.01 | 2 | 12 | 1.25 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.61 | 0.31 | 0.21 | -0.22 | -51.17% | 0.01 | 8 | 4 | 1.56 | -0.02 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.41 | -0.03 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 0.66 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | -0.03 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.66 | 0.33 | 0.24 | -0.56 | -70.00% | 0.01 | 22 | 63 | 1.46 | -0.04 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 49.50 | 0.08 | 0.53 | 0.31 | 0.26 | -0.08 | -23.53% | 0.01 | 12 | 32 | 1.09 | -0.05 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.13 | -34.22% | 0.00 | 60 | 80 | 1.00 | -0.06 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 51.00 | 0.15 | 0.74 | 0.45 | 0.37 | -0.03 | -7.50% | 0.01 | 15 | 23 | 1.09 | -0.08 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 52.00 | 0.36 | 0.55 | 0.46 | 0.50 | -0.16 | -24.25% | 0.01 | 75 | 234 | 1.04 | -0.10 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 53.00 | 0.54 | 0.99 | 0.77 | 0.70 | -0.10 | -12.50% | 0.01 | 10 | 105 | 1.13 | -0.13 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 54.00 | 0.45 | 1.19 | 0.82 | 0.73 | -0.10 | -12.05% | 0.02 | 154 | 107 | 1.05 | -0.16 | 0.03 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 55.00 | 0.75 | 1.08 | 0.92 | 0.92 | -0.37 | -28.69% | 0.02 | 331 | 136 | 1.05 | -0.19 | 0.03 | -0.16 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 56.00 | 1.05 | 1.80 | 1.43 | 1.25 | +0.03 | +2.46% | 0.03 | 82 | 9 | 1.11 | -0.23 | 0.03 | -0.18 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 57.00 | 1.47 | 2.06 | 1.77 | 1.74 | +0.22 | +14.48% | 0.03 | 81 | 76 | 1.13 | -0.27 | 0.04 | -0.20 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 58.00 | 1.44 | 2.40 | 1.92 | 1.80 | -0.04 | -2.18% | 0.03 | 32 | 24 | 1.06 | -0.31 | 0.04 | -0.22 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 59.00 | 2.21 | 2.50 | 2.36 | 2.25 | -0.15 | -6.25% | 0.04 | 104 | 4 | 1.08 | -0.35 | 0.04 | -0.23 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 60.00 | 2.63 | 3.20 | 2.92 | 3.00 | +0.28 | +10.30% | 0.05 | 50 | 47 | 1.12 | -0.39 | 0.04 | -0.25 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 61.00 | 2.85 | 3.75 | 3.30 | 3.05 | -0.15 | -4.69% | 0.05 | 10 | 3 | 1.10 | -0.43 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 62.00 | 3.60 | 4.35 | 3.98 | 4.12 | +0.41 | +11.06% | 0.06 | 14 | 2 | 1.15 | -0.47 | 0.04 | -0.26 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 63.00 | 3.80 | 4.95 | 4.38 | 4.18 | -0.25 | -5.65% | 0.07 | 308 | 5 | 1.10 | -0.51 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 64.00 | 4.75 | 5.55 | 5.15 | 4.70 | +0.10 | +2.18% | 0.08 | 41 | 25 | 1.15 | -0.55 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 5.40 | 6.00 | 5.70 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 83 | 1.13 | -0.59 | 0.04 | -0.26 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 66.00 | 5.70 | 6.70 | 6.20 | % | 0.09 | 0 | 0 | 1.07 | -0.63 | 0.04 | -0.26 | 5/22/2026 4:00:04 PM EST | |||
| 67.00 | 6.85 | 7.50 | 7.18 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | -0.66 | 0.04 | -0.25 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 68.00 | 7.15 | 8.20 | 7.68 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.08 | -0.69 | 0.04 | -0.25 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 69.00 | 8.40 | 9.30 | 8.85 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.22 | -0.72 | 0.03 | -0.24 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 9.05 | 9.80 | 9.43 | 9.40 | +0.90 | +10.59% | 0.13 | 1 | 17 | 1.14 | -0.75 | 0.03 | -0.22 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 71.00 | 9.10 | 11.35 | 10.23 | % | 0.14 | 0 | 0 | 1.06 | -0.78 | 0.03 | -0.21 | 5/22/2026 4:00:04 PM EST | |||
| 72.00 | 9.75 | 12.30 | 11.03 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.65 | -0.80 | 0.03 | -0.20 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 12.45 | 14.95 | 13.70 | % | 0.18 | 0 | 0 | 1.74 | -0.86 | 0.02 | -0.16 | 5/22/2026 4:00:04 PM EST | |||
| 80.00 | 17.20 | 19.00 | 18.10 | 18.30 | % | 0.23 | 6 | 0 | 2.07 | -0.93 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 85.00 | 21.50 | 24.70 | 23.10 | % | 0.27 | 0 | 0 | 2.23 | -0.97 | 0.01 | -0.06 | 5/22/2026 4:00:04 PM EST | |||
| 90.00 | 26.40 | 29.50 | 27.95 | % | 0.31 | 0 | 0 | 2.38 | -0.99 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 95.00 | 31.35 | 34.55 | 32.95 | % | 0.35 | 0 | 0 | 2.62 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST |