Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $47.16 as of 7/10/2025 3:58:09 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 | 27.40 | 28.10 | 27.75 | 18.00 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:59:00 PM EST |
21.00 | 26.30 | 27.10 | 26.70 | % | 1.27 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
22.00 | 25.50 | 26.20 | 25.85 | 6.96 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 2:59:00 PM EST |
23.00 | 24.50 | 25.10 | 24.80 | 10.21 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 2:59:00 PM EST |
24.00 | 23.40 | 24.10 | 23.75 | % | 0.99 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
24.50 | 23.10 | 23.50 | 23.30 | % | 0.95 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
25.00 | 22.50 | 23.10 | 22.80 | 14.42 | 0.00 | 0.00% | 0.91 | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 2:59:00 PM EST |
25.50 | 22.10 | 22.60 | 22.35 | % | 0.88 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
26.00 | 21.50 | 22.10 | 21.80 | % | 0.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
26.50 | 21.10 | 21.50 | 21.30 | % | 0.80 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
27.00 | 20.50 | 21.10 | 20.80 | % | 0.77 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
27.50 | 20.10 | 20.50 | 20.30 | 12.34 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 2:59:00 PM EST |
28.00 | 19.60 | 20.10 | 19.85 | 2.76 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 2:59:00 PM EST |
28.50 | 19.10 | 19.60 | 19.35 | 8.49 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 2:59:00 PM EST |
29.00 | 18.60 | 19.00 | 18.80 | 19.65 | +15.25 | +346.60% | 0.65 | 1 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
29.50 | 17.90 | 18.60 | 18.25 | 5.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 2:59:00 PM EST |
30.00 | 17.50 | 18.00 | 17.75 | 16.52 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:00 PM EST |
30.50 | 17.00 | 17.60 | 17.30 | 6.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 2:59:00 PM EST |
31.00 | 16.60 | 17.00 | 16.80 | 7.80 | 0.00 | 0.00% | 0.54 | 0 | 51 | 1.38 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:59:00 PM EST |
31.50 | 16.10 | 16.50 | 16.30 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 23 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 2:59:00 PM EST |
32.00 | 15.60 | 16.10 | 15.85 | 6.80 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.41 | 0.99 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 2:59:00 PM EST |
32.50 | 15.10 | 15.60 | 15.35 | 6.30 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.26 | 0.99 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 2:59:00 PM EST |
33.00 | 14.60 | 15.00 | 14.80 | 2.71 | 0.00 | 0.00% | 0.45 | 0 | 58 | 1.22 | 0.99 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 2:59:00 PM EST |
33.50 | 14.00 | 14.70 | 14.35 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.28 | 0.98 | 0.01 | -0.01 | 6/26/2025 | 7/10/2025 2:59:00 PM EST |
34.00 | 13.50 | 14.20 | 13.85 | 13.72 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.32 | 0.98 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 2:59:00 PM EST |
34.50 | 13.10 | 13.60 | 13.35 | 14.29 | +1.89 | +15.25% | 0.39 | 6 | 16 | 1.10 | 0.98 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
35.00 | 12.70 | 13.00 | 12.85 | 13.66 | +1.86 | +15.77% | 0.37 | 6 | 275 | 1.06 | 0.96 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
35.50 | 12.10 | 12.60 | 12.35 | 13.00 | +1.40 | +12.07% | 0.35 | 1 | 8 | 1.12 | 0.96 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
36.00 | 11.50 | 12.20 | 11.85 | 10.65 | +0.73 | +7.36% | 0.33 | 1 | 17 | 1.15 | 0.95 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
37.00 | 10.80 | 12.10 | 11.45 | 11.89 | +2.09 | +21.33% | 0.31 | 3 | 179 | 1.07 | 0.93 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
38.00 | 9.80 | 10.30 | 10.05 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.05 | 0.91 | 0.02 | -0.05 | 7/2/2025 | 7/10/2025 2:59:00 PM EST |
39.00 | 8.90 | 9.40 | 9.15 | 10.81 | +3.24 | +42.81% | 0.23 | 1 | 45 | 0.96 | 0.89 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
39.50 | 8.50 | 9.00 | 8.75 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | 0.88 | 0.02 | -0.05 | 7/9/2025 | 7/10/2025 2:59:00 PM EST |
40.00 | 8.10 | 8.50 | 8.30 | 7.28 | 0.00 | 0.00% | 0.21 | 0 | 612 | 0.82 | 0.86 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 2:59:00 PM EST |
40.50 | 7.60 | 8.10 | 7.85 | % | 0.19 | 0 | 0 | 0.81 | 0.85 | 0.03 | -0.06 | 7/10/2025 2:59:00 PM EST | |||
41.00 | 7.30 | 7.80 | 7.55 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.67 | 0.83 | 0.03 | -0.07 | 7/8/2025 | 7/10/2025 2:59:00 PM EST |
41.50 | 6.80 | 7.30 | 7.05 | % | 0.17 | 0 | 0 | 0.60 | 0.82 | 0.03 | -0.07 | 7/10/2025 2:59:00 PM EST | |||
42.00 | 6.50 | 6.90 | 6.70 | 5.02 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.68 | 0.81 | 0.03 | -0.07 | 7/8/2025 | 7/10/2025 2:59:00 PM EST |
42.50 | 6.10 | 6.50 | 6.30 | % | 0.15 | 0 | 0 | 0.85 | 0.79 | 0.03 | -0.08 | 7/10/2025 2:59:00 PM EST | |||
43.00 | 5.80 | 6.20 | 6.00 | 4.28 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.82 | 0.77 | 0.03 | -0.08 | 7/9/2025 | 7/10/2025 2:59:00 PM EST |
43.50 | 5.40 | 5.80 | 5.60 | % | 0.13 | 0 | 0 | 0.86 | 0.76 | 0.04 | -0.08 | 7/10/2025 2:59:00 PM EST | |||
44.00 | 5.10 | 5.40 | 5.25 | 5.95 | +2.45 | +70.00% | 0.12 | 4 | 69 | 0.84 | 0.74 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
44.50 | 4.80 | 5.10 | 4.95 | % | 0.11 | 0 | 0 | 0.85 | 0.72 | 0.04 | -0.09 | 7/10/2025 2:59:00 PM EST | |||
45.00 | 4.50 | 4.70 | 4.60 | 5.83 | +1.43 | +32.50% | 0.10 | 3 | 71 | 0.83 | 0.69 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
45.50 | 4.20 | 4.50 | 4.35 | % | 0.10 | 0 | 0 | 0.82 | 0.67 | 0.04 | -0.09 | 7/10/2025 2:59:00 PM EST | |||
46.00 | 3.90 | 4.80 | 4.35 | 4.71 | +0.81 | +20.77% | 0.09 | 15 | 77 | 0.79 | 0.65 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
46.50 | 3.60 | 4.00 | 3.80 | % | 0.08 | 0 | 0 | 0.83 | 0.62 | 0.05 | -0.10 | 7/10/2025 2:59:00 PM EST | |||
47.00 | 3.30 | 3.90 | 3.60 | 4.57 | +1.27 | +38.49% | 0.08 | 6 | 133 | 0.82 | 0.60 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
47.50 | 3.10 | 3.40 | 3.25 | 3.50 | % | 0.07 | 22 | 0 | 0.82 | 0.57 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
48.00 | 2.95 | 3.20 | 3.08 | 3.93 | +1.08 | +37.90% | 0.06 | 36 | 64 | 0.82 | 0.55 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
48.50 | 2.70 | 2.90 | 2.80 | 3.20 | % | 0.06 | 2 | 0 | 0.83 | 0.52 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
49.00 | 2.50 | 2.75 | 2.63 | 3.15 | +1.40 | +80.00% | 0.05 | 81 | 83 | 0.82 | 0.50 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
49.50 | 2.35 | 2.60 | 2.48 | 2.90 | % | 0.05 | 4 | 0 | 0.83 | 0.47 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
50.00 | 2.15 | 2.35 | 2.25 | 2.40 | +0.50 | +26.32% | 0.04 | 119 | 57 | 0.83 | 0.45 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
51.00 | 1.85 | 2.15 | 2.00 | 2.40 | +0.85 | +54.84% | 0.04 | 1 | 9 | 0.84 | 0.40 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
52.00 | 1.60 | 1.80 | 1.70 | 2.50 | +0.82 | +48.81% | 0.03 | 1 | 13 | 0.87 | 0.36 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
53.00 | 1.30 | 1.55 | 1.43 | 1.52 | +0.22 | +16.93% | 0.03 | 6 | 3 | 0.84 | 0.32 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
54.00 | 1.15 | 1.45 | 1.30 | 1.49 | +0.24 | +19.20% | 0.02 | 8 | 4 | 0.85 | 0.28 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
55.00 | 0.95 | 1.15 | 1.05 | 1.50 | +0.55 | +57.90% | 0.02 | 13 | 10 | 0.86 | 0.26 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
56.00 | 0.70 | 1.25 | 0.98 | % | 0.02 | 0 | 0 | 0.88 | 0.23 | 0.04 | -0.09 | 7/10/2025 2:59:00 PM EST | |||
57.00 | 0.65 | 0.85 | 0.75 | % | 0.01 | 0 | 0 | 0.89 | 0.20 | 0.03 | -0.08 | 7/10/2025 2:59:00 PM EST | |||
58.00 | 0.55 | 0.75 | 0.65 | 0.80 | +0.25 | +45.46% | 0.01 | 1 | 2 | 0.90 | 0.19 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
59.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | 0.17 | 0.03 | -0.08 | 7/7/2025 | 7/10/2025 2:59:00 PM EST |
60.00 | 0.40 | 0.55 | 0.48 | 0.62 | +0.22 | +55.00% | 0.01 | 16 | 11 | 0.91 | 0.15 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
65.00 | 0.00 | 0.30 | 0.15 | 0.26 | % | 0.00 | 23 | 0 | 0.94 | 0.10 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.23 | 0.05 | 0.01 | -0.03 | 7/10/2025 2:59:00 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:00 PM EST | |||
21.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 2:59:00 PM EST |
22.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 2:59:00 PM EST |
23.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 2:59:00 PM EST |
24.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 2:59:00 PM EST |
24.50 | 0.00 | 1.20 | 0.60 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 2:59:00 PM EST |
25.00 | 0.00 | 0.95 | 0.48 | 0.06 | -0.13 | -68.43% | 0.02 | 1 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
25.50 | 0.00 | 1.80 | 0.90 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 2:59:00 PM EST |
26.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 2:59:00 PM EST |
26.50 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 2:59:00 PM EST |
27.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 2:59:00 PM EST |
27.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 2:59:00 PM EST |
28.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 2:59:00 PM EST |
28.50 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 2:59:00 PM EST |
29.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 2:59:00 PM EST |
29.50 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 2:59:00 PM EST |
30.00 | 0.05 | 1.40 | 0.73 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 2:59:00 PM EST |
30.50 | 0.00 | 2.15 | 1.08 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 62 | 2.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:59:00 PM EST |
31.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:00 PM EST |
31.50 | 0.00 | 2.15 | 1.08 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 2:59:00 PM EST |
32.00 | 0.00 | 1.75 | 0.88 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.70 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:00 PM EST |
32.50 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.81 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:00 PM EST |
33.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.76 | -0.01 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 2:59:00 PM EST |
33.50 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.89 | -0.02 | 0.01 | -0.01 | 7/1/2025 | 7/10/2025 2:59:00 PM EST |
34.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.90 | -0.02 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 2:59:00 PM EST |
34.50 | 0.00 | 2.05 | 1.03 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.01 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 7/10/2025 2:59:00 PM EST |
35.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.05 | -20.00% | 0.01 | 12 | 49 | 0.96 | -0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
35.50 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.48 | -0.04 | 0.01 | -0.02 | 7/2/2025 | 7/10/2025 2:59:00 PM EST |
36.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.46 | -0.05 | 0.01 | -0.02 | 7/3/2025 | 7/10/2025 2:59:00 PM EST |
37.00 | 0.00 | 0.45 | 0.23 | 0.14 | -0.11 | -44.00% | 0.01 | 2 | 74 | 1.03 | -0.07 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
38.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | -0.09 | 0.02 | -0.05 | 7/7/2025 | 7/10/2025 2:59:00 PM EST |
39.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.25 | -41.67% | 0.01 | 11 | 29 | 0.90 | -0.11 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
39.50 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.12 | 0.02 | -0.05 | 7/9/2025 | 7/10/2025 2:59:00 PM EST |
40.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.26 | -36.62% | 0.01 | 1 | 137 | 0.88 | -0.14 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
40.50 | 0.50 | 0.70 | 0.60 | 0.40 | % | 0.01 | 6 | 0 | 0.88 | -0.15 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
41.00 | 0.60 | 0.80 | 0.70 | 0.63 | -0.55 | -46.61% | 0.02 | 5 | 77 | 0.80 | -0.17 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
41.50 | 0.70 | 0.90 | 0.80 | % | 0.02 | 0 | 0 | 0.80 | -0.18 | 0.03 | -0.07 | 7/10/2025 2:59:00 PM EST | |||
42.00 | 0.80 | 1.00 | 0.90 | 0.72 | -1.12 | -60.87% | 0.02 | 19 | 83 | 0.80 | -0.19 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
42.50 | 0.95 | 1.15 | 1.05 | % | 0.02 | 0 | 0 | 0.81 | -0.21 | 0.03 | -0.08 | 7/10/2025 2:59:00 PM EST | |||
43.00 | 1.05 | 1.25 | 1.15 | 1.02 | -0.96 | -48.49% | 0.03 | 3 | 85 | 0.82 | -0.23 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
43.50 | 1.20 | 1.45 | 1.33 | % | 0.03 | 0 | 0 | 0.82 | -0.24 | 0.04 | -0.08 | 7/10/2025 2:59:00 PM EST | |||
44.00 | 1.40 | 1.65 | 1.53 | 1.53 | -1.17 | -43.34% | 0.03 | 1 | 29 | 0.83 | -0.26 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
44.50 | 1.55 | 1.80 | 1.68 | % | 0.04 | 0 | 0 | 0.82 | -0.28 | 0.04 | -0.09 | 7/10/2025 2:59:00 PM EST | |||
45.00 | 1.75 | 1.95 | 1.85 | 1.50 | -1.43 | -48.81% | 0.04 | 1 | 58 | 0.82 | -0.31 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
45.50 | 1.95 | 2.15 | 2.05 | % | 0.05 | 0 | 0 | 0.82 | -0.33 | 0.04 | -0.09 | 7/10/2025 2:59:00 PM EST | |||
46.00 | 2.20 | 2.40 | 2.30 | 1.75 | -1.31 | -42.81% | 0.05 | 2 | 4 | 0.82 | -0.35 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
46.50 | 2.40 | 2.80 | 2.60 | % | 0.06 | 0 | 0 | 0.82 | -0.38 | 0.05 | -0.10 | 7/10/2025 2:59:00 PM EST | |||
47.00 | 2.70 | 2.85 | 2.78 | 3.25 | +0.10 | +3.18% | 0.06 | 10 | 37 | 0.84 | -0.40 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
47.50 | 2.90 | 3.20 | 3.05 | % | 0.06 | 0 | 0 | 0.83 | -0.43 | 0.05 | -0.10 | 7/10/2025 2:59:00 PM EST | |||
48.00 | 3.20 | 3.50 | 3.35 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.83 | -0.45 | 0.05 | -0.10 | 7/7/2025 | 7/10/2025 2:59:00 PM EST |
48.50 | 3.50 | 3.70 | 3.60 | 3.26 | % | 0.07 | 2 | 0 | 0.82 | -0.48 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
49.00 | 3.70 | 4.00 | 3.85 | 3.32 | -1.88 | -36.16% | 0.08 | 1 | 10 | 0.83 | -0.50 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST |
49.50 | 4.10 | 4.40 | 4.25 | % | 0.09 | 0 | 0 | 0.81 | -0.53 | 0.05 | -0.10 | 7/10/2025 2:59:00 PM EST | |||
50.00 | 4.40 | 4.80 | 4.60 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.85 | -0.55 | 0.05 | -0.10 | 7/7/2025 | 7/10/2025 2:59:00 PM EST |
51.00 | 5.00 | 5.30 | 5.15 | % | 0.10 | 0 | 0 | 0.83 | -0.60 | 0.05 | -0.10 | 7/10/2025 2:59:00 PM EST | |||
52.00 | 5.70 | 6.10 | 5.90 | % | 0.11 | 0 | 0 | 0.82 | -0.64 | 0.05 | -0.10 | 7/10/2025 2:59:00 PM EST | |||
53.00 | 6.40 | 6.80 | 6.60 | 5.57 | % | 0.12 | 6 | 0 | 0.83 | -0.68 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
54.00 | 7.30 | 7.60 | 7.45 | % | 0.14 | 0 | 0 | 0.86 | -0.72 | 0.04 | -0.09 | 7/10/2025 2:59:00 PM EST | |||
55.00 | 7.10 | 8.50 | 7.80 | % | 0.14 | 0 | 0 | 0.81 | -0.74 | 0.04 | -0.09 | 7/10/2025 2:59:00 PM EST | |||
56.00 | 8.90 | 9.30 | 9.10 | 8.30 | % | 0.16 | 6 | 0 | 0.84 | -0.77 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
57.00 | 9.60 | 10.20 | 9.90 | % | 0.17 | 0 | 0 | 0.81 | -0.80 | 0.03 | -0.08 | 7/10/2025 2:59:00 PM EST | |||
58.00 | 9.90 | 11.10 | 10.50 | % | 0.18 | 0 | 0 | 0.86 | -0.81 | 0.03 | -0.08 | 7/10/2025 2:59:00 PM EST | |||
59.00 | 11.60 | 12.10 | 11.85 | 11.10 | % | 0.20 | 1 | 0 | 0.89 | -0.83 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
60.00 | 12.50 | 13.00 | 12.75 | 11.90 | % | 0.21 | 2 | 0 | 0.85 | -0.85 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:59:00 PM EST | |
65.00 | 17.00 | 17.90 | 17.45 | % | 0.27 | 0 | 0 | 1.10 | -0.90 | 0.02 | -0.06 | 7/10/2025 2:59:00 PM EST | |||
70.00 | 21.90 | 22.60 | 22.25 | % | 0.32 | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.03 | 7/10/2025 2:59:00 PM EST |