Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $50.25 as of 7/18/2025 8:56:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.55 | 30.95 | 30.25 | 20.42 | 0.00 | 0.00% | 1.51 | 0 | 10 | 4.20 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:49 PM EST |
| 25.00 | 24.25 | 25.75 | 25.00 | 16.50 | 0.00 | 0.00% | 1.00 | 0 | 12 | 3.46 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 26.00 | 23.70 | 24.75 | 24.23 | % | 0.93 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 27.00 | 22.70 | 23.65 | 23.18 | 9.10 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.51 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/18/2025 3:59:49 PM EST |
| 28.00 | 21.85 | 23.15 | 22.50 | 7.85 | 0.00 | 0.00% | 0.80 | 0 | 10 | 2.09 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 29.00 | 20.60 | 21.70 | 21.15 | % | 0.73 | 0 | 0 | 2.79 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 30.00 | 19.15 | 20.85 | 20.00 | 20.46 | 0.00 | 0.00% | 0.67 | 0 | 19 | 2.60 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.00 | 18.90 | 20.10 | 19.50 | 5.55 | 0.00 | 0.00% | 0.63 | 0 | 10 | 2.61 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 31.50 | 18.55 | 19.25 | 18.90 | % | 0.60 | 0 | 0 | 2.60 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 32.00 | 17.60 | 19.20 | 18.40 | 11.61 | 0.00 | 0.00% | 0.57 | 0 | 15 | 2.38 | 0.98 | 0.00 | -0.02 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 32.50 | 16.85 | 18.25 | 17.55 | 12.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.47 | 0.98 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 33.00 | 17.00 | 17.75 | 17.38 | 13.93 | 0.00 | 0.00% | 0.53 | 0 | 69 | 2.41 | 0.97 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 33.50 | 16.25 | 17.70 | 16.98 | % | 0.51 | 0 | 0 | 2.35 | 0.97 | 0.01 | -0.03 | 7/18/2025 3:59:49 PM EST | |||
| 34.00 | 15.95 | 16.75 | 16.35 | 13.58 | 0.00 | 0.00% | 0.48 | 0 | 28 | 2.19 | 0.96 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.50 | 15.05 | 16.30 | 15.68 | % | 0.45 | 0 | 0 | 2.34 | 0.95 | 0.01 | -0.04 | 7/18/2025 3:59:49 PM EST | |||
| 35.00 | 14.25 | 16.05 | 15.15 | 15.48 | 0.00 | 0.00% | 0.43 | 0 | 207 | 0.89 | 0.95 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.50 | 14.60 | 15.30 | 14.95 | 15.10 | 0.00 | 0.00% | 0.42 | 0 | 336 | 1.52 | 0.95 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.00 | 14.15 | 15.00 | 14.58 | 13.50 | 0.00 | 0.00% | 0.41 | 0 | 397 | 2.01 | 0.94 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.50 | 12.80 | 15.10 | 13.95 | 13.95 | 0.00 | 0.00% | 0.38 | 0 | 40 | 1.97 | 0.94 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 37.00 | 12.65 | 14.10 | 13.38 | 13.30 | 0.00 | 0.00% | 0.36 | 0 | 49 | 1.98 | 0.93 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 37.50 | 12.75 | 13.55 | 13.15 | 12.80 | +0.07 | +0.55% | 0.35 | 2 | 119 | 1.69 | 0.93 | 0.01 | -0.05 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 38.00 | 12.20 | 13.00 | 12.60 | 11.77 | 0.00 | 0.00% | 0.33 | 0 | 56 | 1.38 | 0.91 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 38.50 | 11.70 | 12.95 | 12.33 | 8.70 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.18 | 0.91 | 0.01 | -0.06 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 39.00 | 11.35 | 12.25 | 11.80 | 10.98 | 0.00 | 0.00% | 0.30 | 0 | 92 | 1.73 | 0.90 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 39.50 | 9.65 | 12.30 | 10.98 | 11.60 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.99 | 0.89 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 40.00 | 10.45 | 11.35 | 10.90 | 10.80 | -0.10 | -0.92% | 0.27 | 1 | 539 | 1.07 | 0.88 | 0.02 | -0.08 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 40.50 | 10.05 | 10.65 | 10.35 | 8.96 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.61 | 0.86 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 41.00 | 9.65 | 10.40 | 10.03 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 738 | 1.17 | 0.86 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 41.50 | 9.20 | 9.85 | 9.53 | 9.35 | +0.10 | +1.09% | 0.23 | 3 | 45 | 0.98 | 0.85 | 0.02 | -0.09 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 42.00 | 8.75 | 9.35 | 9.05 | 8.85 | +0.06 | +0.69% | 0.22 | 12 | 136 | 1.08 | 0.84 | 0.02 | -0.09 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 42.50 | 8.40 | 9.25 | 8.83 | 8.88 | 0.00 | 0.00% | 0.21 | 0 | 61 | 1.12 | 0.82 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 43.00 | 7.90 | 8.70 | 8.30 | 8.51 | 0.00 | 0.00% | 0.19 | 0 | 75 | 1.08 | 0.81 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 43.50 | 7.50 | 8.35 | 7.93 | 7.63 | +0.63 | +9.00% | 0.18 | 1 | 135 | 1.53 | 0.80 | 0.03 | -0.10 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 44.00 | 6.35 | 7.80 | 7.08 | 7.54 | 0.00 | 0.00% | 0.16 | 0 | 162 | 1.07 | 0.78 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 44.50 | 5.80 | 7.40 | 6.60 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.50 | 0.76 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 45.00 | 6.60 | 7.00 | 6.80 | 6.75 | -0.15 | -2.18% | 0.15 | 3 | 130 | 0.93 | 0.75 | 0.03 | -0.11 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 45.50 | 5.90 | 6.75 | 6.33 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.12 | 0.73 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 46.00 | 5.95 | 6.50 | 6.23 | 6.69 | 0.00 | 0.00% | 0.14 | 0 | 108 | 1.06 | 0.71 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 46.50 | 5.70 | 6.00 | 5.85 | % | 0.13 | 0 | 0 | EST | |||||||
| 47.00 | 5.40 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 93 | 1.04 | 0.67 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 47.50 | 5.10 | 5.50 | 5.30 | % | 0.11 | 0 | 0 | EST | |||||||
| 48.00 | 4.80 | 5.05 | 4.93 | 5.00 | -0.19 | -3.67% | 0.10 | 9 | 51 | 1.03 | 0.63 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 48.50 | 4.55 | 4.90 | 4.73 | % | 0.10 | 0 | 0 | EST | |||||||
| 49.00 | 4.30 | 4.55 | 4.43 | 3.85 | -0.80 | -17.21% | 0.09 | 11 | 67 | 1.02 | 0.59 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 49.50 | 4.05 | 4.35 | 4.20 | 4.25 | % | 0.08 | 10 | 0 | 7/21/2025 | EST | |||||
| 50.00 | 3.80 | 4.05 | 3.93 | 4.02 | -0.28 | -6.52% | 0.08 | 43 | 368 | 1.02 | 0.55 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 51.00 | 3.35 | 3.65 | 3.50 | 3.70 | -0.04 | -1.07% | 0.07 | 28 | 23 | 1.02 | 0.51 | 0.04 | -0.14 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 52.00 | 3.00 | 3.20 | 3.10 | 2.99 | -0.36 | -10.75% | 0.06 | 1 | 77 | 1.02 | 0.47 | 0.04 | -0.14 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 53.00 | 2.64 | 2.86 | 2.75 | 2.76 | -0.16 | -5.48% | 0.05 | 3 | 55 | 1.03 | 0.43 | 0.04 | -0.14 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 54.00 | 2.32 | 2.67 | 2.50 | 2.44 | -0.17 | -6.52% | 0.05 | 9 | 59 | 1.02 | 0.39 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 55.00 | 2.05 | 2.33 | 2.19 | 1.87 | -0.45 | -19.40% | 0.04 | 80 | 2,882 | 1.06 | 0.36 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 56.00 | 1.76 | 2.21 | 1.99 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 83 | 1.05 | 0.33 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 57.00 | 1.57 | 1.96 | 1.77 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.05 | 0.30 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 58.00 | 1.46 | 1.70 | 1.58 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.06 | 0.28 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 59.00 | 1.25 | 1.52 | 1.39 | 1.38 | +0.01 | +0.73% | 0.02 | 22 | 93 | 1.08 | 0.25 | 0.03 | -0.12 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 60.00 | 1.12 | 1.43 | 1.28 | 1.28 | +0.03 | +2.40% | 0.02 | 6 | 3,607 | 1.07 | 0.24 | 0.03 | -0.12 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 61.00 | 1.00 | 1.38 | 1.19 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.07 | 0.22 | 0.03 | -0.12 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 62.00 | 0.85 | 1.14 | 1.00 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.08 | 0.19 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 63.00 | 0.76 | 0.96 | 0.86 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.18 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 64.00 | 0.62 | 0.96 | 0.79 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.17 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 65.00 | 0.54 | 0.79 | 0.67 | 0.56 | -0.11 | -16.42% | 0.01 | 1 | 295 | 1.06 | 0.17 | 0.02 | -0.11 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 66.00 | 0.52 | 0.87 | 0.70 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.00 | 0.16 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 67.00 | 0.43 | 0.75 | 0.59 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.25 | 0.13 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 70.00 | 0.19 | 0.65 | 0.42 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.07 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 73.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.67 | 0.06 | 0.01 | -0.05 | 7/18/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.27 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,074 | 1.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 27.00 | 0.01 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.91 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.71 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.74 | 0.37 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.87 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 30.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.40 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.04 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 32.00 | 0.04 | 0.26 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 35 | 188 | 1.44 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | -0.02 | 0.00 | -0.02 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 33.00 | 0.01 | 0.19 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 16 | 111 | 1.31 | -0.03 | 0.01 | -0.03 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | -0.03 | 0.01 | -0.03 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 34.00 | 0.17 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 30 | 492 | 1.24 | -0.04 | 0.01 | -0.04 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 34.50 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.16 | -0.05 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 0.18 | 0.33 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 302 | 1.19 | -0.05 | 0.01 | -0.04 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 35.50 | 0.01 | 0.32 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.48 | -0.05 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.00 | 0.21 | 0.28 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 615 | 1.00 | -0.06 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.50 | 0.23 | 0.31 | 0.27 | 0.28 | -0.17 | -37.78% | 0.01 | 30 | 161 | 1.41 | -0.06 | 0.01 | -0.04 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 37.00 | 0.26 | 0.34 | 0.30 | 0.35 | +0.01 | +2.95% | 0.01 | 1 | 666 | 1.09 | -0.07 | 0.01 | -0.05 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 37.50 | 0.27 | 0.37 | 0.32 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.34 | -0.07 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 38.00 | 0.33 | 0.41 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.13 | -0.09 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 38.50 | 0.29 | 0.46 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.05 | -0.09 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 39.00 | 0.41 | 0.60 | 0.51 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.06 | -0.10 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 39.50 | 0.34 | 0.55 | 0.45 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.16 | -0.11 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 40.00 | 0.52 | 0.70 | 0.61 | 0.63 | -0.05 | -7.36% | 0.02 | 24 | 427 | 1.05 | -0.12 | 0.02 | -0.08 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 40.50 | 0.47 | 0.67 | 0.57 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.93 | -0.14 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 41.00 | 0.65 | 0.87 | 0.76 | 0.75 | -0.10 | -11.77% | 0.02 | 4 | 197 | 1.04 | -0.14 | 0.02 | -0.08 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 41.50 | 0.71 | 0.82 | 0.77 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.06 | -0.15 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 42.00 | 0.81 | 0.95 | 0.88 | 0.93 | -0.01 | -1.07% | 0.02 | 11 | 77 | 0.99 | -0.16 | 0.02 | -0.09 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 42.50 | 0.81 | 1.07 | 0.94 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.00 | -0.18 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 43.00 | 0.98 | 1.10 | 1.04 | 1.15 | +0.04 | +3.61% | 0.02 | 4 | 64 | 1.00 | -0.19 | 0.03 | -0.10 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 43.50 | 1.06 | 1.22 | 1.14 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.92 | -0.20 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 44.00 | 1.15 | 1.45 | 1.30 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.00 | -0.22 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 44.50 | 0.88 | 1.56 | 1.22 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.02 | -0.24 | 0.03 | -0.11 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 45.00 | 1.45 | 1.71 | 1.58 | 1.70 | +0.05 | +3.03% | 0.04 | 34 | 166 | 1.00 | -0.25 | 0.03 | -0.11 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 45.50 | 1.61 | 2.00 | 1.81 | 2.07 | +0.21 | +11.29% | 0.04 | 5 | 23 | 0.99 | -0.27 | 0.03 | -0.11 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 46.00 | 1.76 | 2.06 | 1.91 | 2.06 | +0.04 | +1.98% | 0.04 | 53 | 136 | 1.02 | -0.29 | 0.04 | -0.12 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 46.50 | 1.88 | 2.31 | 2.10 | % | 0.05 | 0 | 0 | EST | |||||||
| 47.00 | 2.09 | 2.43 | 2.26 | 2.52 | +0.20 | +8.63% | 0.05 | 9 | 53 | 1.00 | -0.33 | 0.04 | -0.12 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 47.50 | 2.20 | 2.60 | 2.40 | % | 0.05 | 0 | 0 | EST | |||||||
| 48.00 | 2.52 | 2.76 | 2.64 | 2.75 | -0.02 | -0.73% | 0.06 | 5 | 153 | 1.00 | -0.37 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 48.50 | 2.70 | 3.15 | 2.93 | % | 0.06 | 0 | 0 | EST | |||||||
| 49.00 | 2.92 | 3.25 | 3.09 | 3.38 | +0.03 | +0.90% | 0.06 | 5 | 36 | 0.99 | -0.41 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 49.50 | 3.25 | 3.50 | 3.38 | % | 0.07 | 0 | 0 | EST | |||||||
| 50.00 | 3.55 | 3.80 | 3.68 | 3.95 | +0.12 | +3.14% | 0.07 | 13 | 81 | 0.99 | -0.45 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 51.00 | 4.05 | 4.45 | 4.25 | 4.23 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.04 | -0.49 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 52.00 | 4.65 | 4.95 | 4.80 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.99 | -0.53 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 53.00 | 5.20 | 5.70 | 5.45 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.00 | -0.57 | 0.04 | -0.14 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 54.00 | 5.95 | 6.35 | 6.15 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.00 | -0.61 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 55.00 | 6.70 | 7.05 | 6.88 | 7.00 | -1.53 | -17.94% | 0.13 | 2 | 1 | 1.03 | -0.64 | 0.04 | -0.13 | 7/21/2025 | 7/18/2025 3:59:49 PM EST |
| 56.00 | 6.85 | 8.00 | 7.43 | % | 0.13 | 0 | 0 | 1.02 | -0.67 | 0.04 | -0.13 | 7/18/2025 3:59:49 PM EST | |||
| 57.00 | 8.10 | 8.70 | 8.40 | % | 0.15 | 0 | 0 | 0.87 | -0.70 | 0.03 | -0.13 | 7/18/2025 3:59:49 PM EST | |||
| 58.00 | 8.95 | 9.85 | 9.40 | 9.85 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.83 | -0.72 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 59.00 | 9.80 | 10.65 | 10.23 | % | 0.17 | 0 | 0 | 1.56 | -0.75 | 0.03 | -0.12 | 7/18/2025 3:59:49 PM EST | |||
| 60.00 | 9.75 | 11.55 | 10.65 | 10.59 | % | 0.18 | 1 | 0 | 1.58 | -0.76 | 0.03 | -0.12 | 7/21/2025 | 7/18/2025 3:59:49 PM EST | |
| 61.00 | 11.40 | 13.05 | 12.23 | % | 0.20 | 0 | 0 | 1.48 | -0.78 | 0.03 | -0.12 | 7/18/2025 3:59:49 PM EST | |||
| 62.00 | 12.30 | 13.40 | 12.85 | % | 0.21 | 0 | 0 | 0.84 | -0.81 | 0.03 | -0.11 | 7/18/2025 3:59:49 PM EST | |||
| 63.00 | 13.10 | 15.45 | 14.28 | % | 0.23 | 0 | 0 | 1.44 | -0.82 | 0.02 | -0.11 | 7/18/2025 3:59:49 PM EST | |||
| 64.00 | 13.65 | 15.75 | 14.70 | % | 0.23 | 0 | 0 | 1.79 | -0.83 | 0.02 | -0.11 | 7/18/2025 3:59:49 PM EST | |||
| 65.00 | 14.70 | 16.45 | 15.58 | % | 0.24 | 0 | 0 | 1.02 | -0.83 | 0.02 | -0.11 | 7/18/2025 3:59:49 PM EST | |||
| 66.00 | 14.40 | 17.60 | 16.00 | % | 0.24 | 0 | 0 | 0.94 | -0.84 | 0.02 | -0.11 | 7/18/2025 3:59:49 PM EST | |||
| 67.00 | 16.80 | 17.70 | 17.25 | % | 0.26 | 0 | 0 | 1.46 | -0.87 | 0.02 | -0.09 | 7/18/2025 3:59:49 PM EST | |||
| 70.00 | 19.60 | 20.40 | 20.00 | % | 0.29 | 0 | 0 | 1.96 | -0.93 | 0.01 | -0.05 | 7/18/2025 3:59:49 PM EST | |||
| 73.00 | 22.55 | 23.45 | 23.00 | % | 0.32 | 0 | 0 | 2.09 | -0.94 | 0.01 | -0.05 | 7/18/2025 3:59:49 PM EST | |||
| 75.00 | 24.45 | 26.15 | 25.30 | % | 0.34 | 0 | 0 | EST |