Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $37.48 as of 7/11/2025 8:56:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 34.45 | 38.30 | 36.38 | 36.60 | 0.00 | 0.00% | 36.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 2.00 | 34.35 | 36.00 | 35.18 | 36.77 | 0.00 | 0.00% | 17.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 3.00 | 34.25 | 35.10 | 34.68 | % | 11.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 4.00 | 32.85 | 33.90 | 33.38 | 30.99 | 0.00 | 0.00% | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:04 PM EST |
| 5.00 | 32.25 | 33.40 | 32.83 | 23.00 | 0.00 | 0.00% | 6.57 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 4:00:04 PM EST |
| 6.00 | 31.20 | 31.80 | 31.50 | % | 5.25 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 7.00 | 29.90 | 30.80 | 30.35 | % | 4.34 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 8.00 | 29.25 | 29.75 | 29.50 | 30.66 | 0.00 | 0.00% | 3.69 | 0 | 9 | 6.64 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
| 9.00 | 28.05 | 28.80 | 28.43 | 7.85 | 0.00 | 0.00% | 3.16 | 0 | 9 | 6.14 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 4:00:04 PM EST |
| 10.00 | 27.00 | 27.80 | 27.40 | 22.50 | 0.00 | 0.00% | 2.74 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:04 PM EST |
| 11.00 | 26.20 | 26.80 | 26.50 | 13.47 | 0.00 | 0.00% | 2.41 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:04 PM EST |
| 12.00 | 25.10 | 25.85 | 25.48 | 23.39 | 0.00 | 0.00% | 2.12 | 0 | 15 | 5.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 13.00 | 23.65 | 25.55 | 24.60 | 30.20 | 0.00 | 0.00% | 1.89 | 0 | 76 | 4.24 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 14.00 | 22.50 | 24.20 | 23.35 | 23.90 | 0.00 | 0.00% | 1.67 | 0 | 182 | 3.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 15.00 | 22.05 | 22.90 | 22.48 | 24.74 | 0.00 | 0.00% | 1.50 | 0 | 4,694 | 5.52 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 16.00 | 20.60 | 22.25 | 21.43 | 14.33 | 0.00 | 0.00% | 1.34 | 0 | 169 | 3.46 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 4:00:04 PM EST |
| 17.00 | 20.25 | 20.70 | 20.48 | 19.42 | +0.98 | +5.32% | 1.20 | 1 | 161 | 3.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 18.00 | 19.35 | 19.70 | 19.53 | 19.50 | -2.17 | -10.02% | 1.08 | 14 | 158 | 3.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 19.00 | 17.65 | 18.70 | 18.18 | 21.11 | 0.00 | 0.00% | 0.96 | 0 | 66 | 3.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:04 PM EST |
| 20.00 | 17.15 | 17.80 | 17.48 | 15.78 | 0.00 | 0.00% | 0.87 | 0 | 338 | 2.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 21.00 | 16.30 | 16.70 | 16.50 | 15.75 | 0.00 | 0.00% | 0.79 | 0 | 164 | 2.29 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 22.00 | 14.45 | 15.75 | 15.10 | 14.20 | 0.00 | 0.00% | 0.69 | 0 | 291 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 23.00 | 13.65 | 15.25 | 14.45 | 13.85 | +1.20 | +9.49% | 0.63 | 1 | 224 | 2.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 24.00 | 12.70 | 14.65 | 13.68 | 11.91 | 0.00 | 0.00% | 0.57 | 0 | 293 | 2.06 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 25.00 | 11.45 | 13.30 | 12.38 | 10.10 | 0.00 | 0.00% | 0.50 | 0 | 238 | 1.67 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 26.00 | 11.30 | 12.70 | 12.00 | 11.60 | +2.40 | +26.09% | 0.46 | 1 | 43 | 1.83 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 27.00 | 10.35 | 10.80 | 10.58 | 10.18 | +1.66 | +19.49% | 0.39 | 8 | 59 | 1.50 | 0.99 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 28.00 | 8.40 | 9.80 | 9.10 | 9.30 | +1.63 | +21.26% | 0.33 | 4 | 80 | 1.44 | 0.98 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 29.00 | 7.80 | 9.05 | 8.43 | 7.95 | +1.12 | +16.40% | 0.29 | 2 | 182 | 1.22 | 0.96 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 30.00 | 7.45 | 8.05 | 7.75 | 7.43 | +1.55 | +26.37% | 0.26 | 31 | 428 | 1.29 | 0.95 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 31.00 | 5.95 | 6.75 | 6.35 | 7.00 | +1.74 | +33.08% | 0.20 | 2 | 101 | 1.03 | 0.93 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 32.00 | 5.60 | 5.90 | 5.75 | 5.06 | +0.44 | +9.53% | 0.18 | 138 | 379 | 0.95 | 0.90 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 33.00 | 4.60 | 5.15 | 4.88 | 4.10 | +0.45 | +12.33% | 0.15 | 1 | 451 | 0.87 | 0.86 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 34.00 | 3.25 | 4.10 | 3.68 | 3.90 | +0.70 | +21.88% | 0.11 | 18 | 248 | 0.64 | 0.81 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 34.50 | 3.00 | 3.70 | 3.35 | 3.75 | +1.30 | +53.07% | 0.10 | 5 | 194 | 0.72 | 0.78 | 0.07 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 2.92 | 3.35 | 3.14 | 3.20 | +0.68 | +26.99% | 0.09 | 215 | 1,342 | 0.83 | 0.74 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 35.50 | 2.42 | 3.15 | 2.79 | 2.50 | +0.64 | +34.41% | 0.08 | 8 | 111 | 0.95 | 0.70 | 0.08 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 36.00 | 2.43 | 2.64 | 2.54 | 2.62 | +0.89 | +51.45% | 0.07 | 411 | 401 | 0.84 | 0.66 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 36.50 | 2.21 | 2.44 | 2.33 | 2.34 | +0.48 | +25.81% | 0.06 | 194 | 91 | 0.90 | 0.61 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 37.00 | 1.96 | 2.16 | 2.06 | 2.15 | +0.80 | +59.26% | 0.06 | 392 | 533 | 0.89 | 0.57 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 37.50 | 1.71 | 1.87 | 1.79 | 1.75 | +0.45 | +34.62% | 0.05 | 515 | 106 | 0.88 | 0.52 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 38.00 | 1.50 | 1.57 | 1.54 | 1.55 | +0.31 | +25.00% | 0.04 | 592 | 4,777 | 0.87 | 0.47 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 38.50 | 1.29 | 1.41 | 1.35 | 1.30 | +0.27 | +26.22% | 0.04 | 218 | 128 | 0.87 | 0.43 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 39.00 | 1.13 | 1.22 | 1.18 | 1.19 | +0.34 | +40.00% | 0.03 | 8,983 | 553 | 0.88 | 0.39 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 39.50 | 0.98 | 1.05 | 1.02 | 1.05 | +0.32 | +43.84% | 0.03 | 265 | 164 | 0.88 | 0.35 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 40.00 | 0.84 | 0.97 | 0.91 | 0.91 | +0.35 | +62.50% | 0.02 | 2,501 | 4,563 | 0.90 | 0.32 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 40.50 | 0.74 | 0.80 | 0.77 | 0.74 | +0.26 | +54.17% | 0.02 | 438 | 371 | 0.89 | 0.28 | 0.07 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 41.00 | 0.61 | 0.74 | 0.68 | 0.63 | +0.15 | +31.25% | 0.02 | 225 | 1,747 | 0.91 | 0.25 | 0.07 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 42.00 | 0.45 | 0.57 | 0.51 | 0.48 | +0.08 | +20.00% | 0.01 | 177 | 886 | 0.92 | 0.20 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 43.00 | 0.34 | 0.42 | 0.38 | 0.35 | +0.06 | +20.69% | 0.01 | 88 | 430 | 0.94 | 0.15 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 44.00 | 0.25 | 0.32 | 0.29 | 0.27 | -0.01 | -3.58% | 0.01 | 82 | 148 | 0.95 | 0.12 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 45.00 | 0.18 | 0.24 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 136 | 3,109 | 0.96 | 0.09 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 46.00 | 0.14 | 0.31 | 0.23 | 0.17 | +0.01 | +6.25% | 0.01 | 35 | 98 | 1.06 | 0.07 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.22 | 0.04 | 0.02 | -0.03 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 48.00 | 0.01 | 0.17 | 0.09 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 181 | 0.94 | 0.04 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 49.00 | 0.01 | 0.46 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.17 | 0.03 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 141 | 7,278 | 1.10 | 0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 1.33 | 0.67 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.38 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 52.00 | 0.01 | 0.58 | 0.30 | 0.25 | +0.01 | +4.17% | 0.01 | 18 | 18 | 1.18 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 1.20 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 1.30 | 0.65 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 1.29 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 59.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 60.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 26 | 782 | 1.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 63.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 64.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.24 | 0.12 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6,521 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 1.27 | 0.64 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.34 | 0.17 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 3.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.36 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 4.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 129 | 3.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,136 | 2.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.79 | 0.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 219 | 3.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 705 | 1.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:04 PM EST |
| 24.00 | 0.02 | 0.24 | 0.13 | 0.03 | -0.09 | -75.00% | 0.01 | 12 | 191 | 1.52 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 25.00 | 0.01 | 0.36 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 7 | 475 | 1.37 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 15 | 171 | 1.43 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 27.00 | 0.01 | 0.11 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 11 | 934 | 1.18 | -0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 57 | 934 | 1.35 | -0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 29.00 | 0.07 | 0.20 | 0.14 | 0.07 | -0.11 | -61.12% | 0.00 | 58 | 4,852 | 1.18 | -0.04 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 30.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 135 | 1,946 | 1.02 | -0.05 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 31.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 8,209 | 1,519 | 0.94 | -0.07 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 32.00 | 0.19 | 0.24 | 0.22 | 0.22 | -0.25 | -53.20% | 0.01 | 157 | 651 | 0.91 | -0.10 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 33.00 | 0.32 | 0.34 | 0.33 | 0.31 | -0.38 | -55.08% | 0.01 | 264 | 3,010 | 0.88 | -0.14 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 34.00 | 0.45 | 0.53 | 0.49 | 0.49 | -0.60 | -55.05% | 0.01 | 271 | 718 | 0.86 | -0.19 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 34.50 | 0.57 | 0.82 | 0.70 | 0.70 | -0.55 | -44.00% | 0.02 | 186 | 135 | 0.90 | -0.22 | 0.07 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 0.69 | 0.95 | 0.82 | 0.75 | -0.77 | -50.66% | 0.02 | 492 | 2,351 | 0.89 | -0.26 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 35.50 | 0.86 | 1.12 | 0.99 | 1.00 | -0.55 | -35.49% | 0.03 | 166 | 241 | 0.89 | -0.30 | 0.08 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 36.00 | 1.03 | 1.19 | 1.11 | 1.08 | -0.76 | -41.31% | 0.03 | 160 | 585 | 0.86 | -0.34 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 36.50 | 1.24 | 1.51 | 1.38 | 1.25 | -0.87 | -41.04% | 0.04 | 42 | 315 | 0.89 | -0.39 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 37.00 | 1.47 | 1.61 | 1.54 | 1.54 | -1.13 | -42.33% | 0.04 | 183 | 239 | 0.84 | -0.43 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 37.50 | 1.72 | 1.81 | 1.77 | 1.81 | -0.70 | -27.89% | 0.05 | 114 | 38 | 0.84 | -0.48 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 38.00 | 1.39 | 3.05 | 2.22 | 2.13 | -1.08 | -33.65% | 0.06 | 50 | 169 | 0.84 | -0.53 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 38.50 | 1.98 | 2.84 | 2.41 | 2.29 | -1.41 | -38.11% | 0.06 | 13 | 290 | 0.86 | -0.57 | 0.09 | -0.13 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 39.00 | 2.45 | 2.87 | 2.66 | 2.66 | -1.74 | -39.55% | 0.07 | 7 | 223 | 0.89 | -0.61 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 39.50 | 2.88 | 3.10 | 2.99 | 3.35 | -1.77 | -34.57% | 0.08 | 21 | 98 | 0.84 | -0.65 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 40.00 | 2.85 | 4.15 | 3.50 | 3.45 | -1.15 | -25.00% | 0.09 | 113 | 578 | 1.04 | -0.68 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 40.50 | 3.65 | 4.15 | 3.90 | 3.78 | -2.07 | -35.39% | 0.10 | 1 | 151 | 0.84 | -0.72 | 0.07 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 41.00 | 4.05 | 4.45 | 4.25 | 4.65 | -2.17 | -31.82% | 0.10 | 6 | 175 | 0.96 | -0.75 | 0.07 | -0.11 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 42.00 | 4.55 | 5.35 | 4.95 | 5.13 | -1.27 | -19.85% | 0.12 | 6 | 229 | 0.84 | -0.80 | 0.06 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 43.00 | 5.75 | 6.55 | 6.15 | 6.10 | -1.19 | -16.33% | 0.14 | 5 | 24 | 1.11 | -0.85 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 44.00 | 6.60 | 7.00 | 6.80 | 6.89 | -2.01 | -22.59% | 0.15 | 1 | 62 | 0.90 | -0.88 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 45.00 | 7.15 | 8.05 | 7.60 | 11.07 | 0.00 | 0.00% | 0.17 | 0 | 124 | 1.27 | -0.91 | 0.03 | -0.06 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 46.00 | 8.35 | 8.95 | 8.65 | 9.03 | -1.19 | -11.65% | 0.19 | 2 | 51 | 1.41 | -0.93 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 47.00 | 9.30 | 9.95 | 9.63 | 9.01 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.46 | -0.96 | 0.02 | -0.03 | 6/30/2025 | 7/11/2025 4:00:04 PM EST |
| 48.00 | 9.75 | 10.90 | 10.33 | 7.99 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.67 | -0.96 | 0.02 | -0.03 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 49.00 | 11.20 | 11.90 | 11.55 | 10.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.72 | -0.97 | 0.01 | -0.02 | 6/12/2025 | 7/11/2025 4:00:04 PM EST |
| 50.00 | 12.15 | 12.85 | 12.50 | 15.87 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.67 | -0.98 | 0.01 | -0.02 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 51.00 | 13.20 | 14.10 | 13.65 | % | 0.27 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 52.00 | 14.25 | 14.90 | 14.58 | % | 0.28 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:04 PM EST | |||
| 53.00 | 15.20 | 15.80 | 15.50 | % | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 54.00 | 16.25 | 16.80 | 16.53 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 55.00 | 17.25 | 17.90 | 17.58 | 15.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:04 PM EST |
| 56.00 | 18.20 | 18.80 | 18.50 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 57.00 | 19.20 | 19.80 | 19.50 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 58.00 | 20.20 | 20.75 | 20.48 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 59.00 | 20.55 | 22.65 | 21.60 | % | 0.37 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 60.00 | 22.05 | 22.75 | 22.40 | % | 0.37 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 61.00 | 23.20 | 25.55 | 24.38 | % | 0.40 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 62.00 | 22.95 | 25.70 | 24.33 | % | 0.39 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 63.00 | 23.75 | 27.55 | 25.65 | % | 0.41 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 64.00 | 25.60 | 27.55 | 26.58 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 65.00 | 26.05 | 29.10 | 27.58 | 28.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |