Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $47.10 as of 8/12/2025 1:35:45 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 | 29.50 | 31.65 | 30.58 | 36.08 | 0.00 | 0.00% | 1.53 | 0 | 6 | 9.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:51 PM EST |
| 23.00 | 26.40 | 28.50 | 27.45 | 22.45 | 0.00 | 0.00% | 1.19 | 0 | 5 | 5.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 12:58:51 PM EST |
| 25.00 | 25.05 | 26.05 | 25.55 | 22.75 | 0.00 | 0.00% | 1.02 | 0 | 4 | 5.96 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 30.00 | 20.15 | 21.40 | 20.78 | 17.77 | 0.00 | 0.00% | 0.69 | 0 | 5 | 4.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 31.00 | 19.10 | 19.65 | 19.38 | 16.66 | 0.00 | 0.00% | 0.63 | 0 | 14 | 5.66 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 32.00 | 18.10 | 18.60 | 18.35 | 24.45 | 0.00 | 0.00% | 0.57 | 0 | 14 | 3.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:51 PM EST |
| 33.00 | 16.85 | 17.45 | 17.15 | 14.90 | 0.00 | 0.00% | 0.52 | 0 | 396 | 2.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 34.00 | 16.20 | 17.70 | 16.95 | 7.30 | 0.00 | 0.00% | 0.50 | 0 | 173 | 4.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 12:58:51 PM EST |
| 35.00 | 15.05 | 15.60 | 15.33 | 12.25 | 0.00 | 0.00% | 0.44 | 0 | 226 | 3.16 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 36.00 | 14.25 | 14.50 | 14.38 | 11.25 | 0.00 | 0.00% | 0.40 | 0 | 647 | 2.39 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 37.00 | 13.25 | 14.50 | 13.88 | 10.73 | 0.00 | 0.00% | 0.38 | 0 | 101 | 2.65 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 38.00 | 12.20 | 12.55 | 12.38 | 9.55 | 0.00 | 0.00% | 0.33 | 0 | 175 | 2.90 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 39.00 | 11.05 | 11.75 | 11.40 | 9.45 | 0.00 | 0.00% | 0.29 | 0 | 217 | 2.37 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 40.00 | 10.35 | 10.45 | 10.40 | 10.70 | +3.23 | +43.24% | 0.26 | 3 | 282 | 2.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 41.00 | 9.35 | 9.45 | 9.40 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 301 | 1.84 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 42.00 | 8.35 | 8.45 | 8.40 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 1,151 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 42.50 | 7.80 | 8.00 | 7.90 | % | 0.19 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 43.00 | 7.35 | 7.45 | 7.40 | 5.12 | +0.97 | +23.38% | 0.17 | 1 | 382 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 44.00 | 6.35 | 6.45 | 6.40 | 6.35 | +2.30 | +56.79% | 0.15 | 2 | 478 | 0.95 | 0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 45.00 | 5.35 | 5.50 | 5.43 | 6.05 | +2.80 | +86.16% | 0.12 | 2 | 762 | 0.82 | 0.96 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 46.00 | 4.40 | 4.50 | 4.45 | 5.15 | +3.45 | +202.95% | 0.10 | 3 | 264 | 0.85 | 0.94 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 47.00 | 3.45 | 3.55 | 3.50 | 3.80 | +2.72 | +251.86% | 0.07 | 131 | 582 | 0.57 | 0.90 | 0.05 | -0.09 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 48.00 | 2.34 | 2.64 | 2.49 | 2.56 | +1.97 | +333.90% | 0.05 | 185 | 2,208 | 0.54 | 0.84 | 0.08 | -0.11 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 49.00 | 1.77 | 1.85 | 1.81 | 1.81 | +1.49 | +465.63% | 0.04 | 153 | 2,304 | 0.53 | 0.75 | 0.12 | -0.13 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 50.00 | 1.14 | 1.20 | 1.17 | 1.12 | +0.96 | +600.00% | 0.02 | 762 | 4,465 | 0.53 | 0.61 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 51.00 | 0.66 | 0.72 | 0.69 | 0.71 | +0.60 | +545.46% | 0.01 | 1,683 | 1,560 | 0.52 | 0.44 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 52.00 | 0.36 | 0.41 | 0.39 | 0.37 | +0.31 | +516.67% | 0.01 | 426 | 241 | 0.52 | 0.29 | 0.15 | -0.14 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 53.00 | 0.18 | 0.21 | 0.20 | 0.17 | +0.13 | +325.00% | 0.00 | 573 | 1,620 | 0.53 | 0.17 | 0.11 | -0.11 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 54.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.07 | +175.00% | 0.00 | 291 | 241 | 0.54 | 0.10 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 55.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.05 | +166.67% | 0.00 | 187 | 2,891 | 0.56 | 0.06 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 56.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 664 | 1,687 | 0.58 | 0.03 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 56.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.64 | 0.02 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 57.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 65 | 0.59 | 0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.72 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 5,193 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 61.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 112 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,526 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 67.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 93 | 3.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 4,941 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 157 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 888 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 2.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:51 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:51 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 8/12/2025 12:58:51 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:51 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:51 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 4.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 2.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 32.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 3.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:51 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 142 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,730 | 2.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.28 | +0.13 | +86.67% | 0.00 | 1 | 120 | 2.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.48 | +0.44 | +1,100.00% | 0.00 | 1 | 115 | 4.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 248 | 2.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,258 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,192 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,632 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 42.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 332 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 42.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 782 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 44.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.09 | -75.00% | 0.00 | 8 | 2,441 | 0.74 | -0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 45.00 | 0.03 | 0.23 | 0.13 | 0.05 | -0.23 | -82.15% | 0.00 | 136 | 3,977 | 0.69 | -0.04 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 46.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.40 | -88.89% | 0.00 | 207 | 1,109 | 0.62 | -0.06 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 47.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.86 | -89.59% | 0.00 | 101 | 1,313 | 0.57 | -0.10 | 0.05 | -0.09 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 48.00 | 0.20 | 0.24 | 0.22 | 0.17 | -1.31 | -88.52% | 0.00 | 60 | 1,785 | 0.54 | -0.16 | 0.08 | -0.11 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 49.00 | 0.41 | 0.45 | 0.43 | 0.39 | -1.80 | -82.20% | 0.01 | 188 | 997 | 0.54 | -0.25 | 0.12 | -0.13 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 50.00 | 0.74 | 0.81 | 0.78 | 0.80 | -2.27 | -73.95% | 0.02 | 312 | 1,957 | 0.53 | -0.39 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 51.00 | 1.26 | 1.33 | 1.30 | 1.26 | -2.30 | -64.61% | 0.03 | 195 | 293 | 0.51 | -0.56 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 52.00 | 1.95 | 2.04 | 2.00 | 1.70 | -2.47 | -59.24% | 0.04 | 13 | 431 | 0.52 | -0.71 | 0.15 | -0.14 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 53.00 | 2.77 | 2.87 | 2.82 | 2.84 | -2.87 | -50.27% | 0.05 | 4 | 136 | 0.54 | -0.83 | 0.11 | -0.11 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 54.00 | 3.65 | 3.80 | 3.73 | 4.53 | -0.67 | -12.89% | 0.07 | 15 | 120 | 0.55 | -0.90 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 55.00 | 4.60 | 4.75 | 4.68 | 4.70 | -2.90 | -38.16% | 0.09 | 16 | 650 | 0.68 | -0.94 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 56.00 | 5.60 | 5.75 | 5.68 | 5.65 | -2.95 | -34.31% | 0.10 | 1 | 352 | 0.79 | -0.97 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 12:58:51 PM EST |
| 56.50 | 6.00 | 6.30 | 6.15 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.98 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 57.00 | 6.55 | 6.75 | 6.65 | 8.74 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.95 | -0.98 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 58.00 | 7.40 | 7.95 | 7.68 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | -0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 12:58:51 PM EST |
| 59.00 | 8.50 | 8.80 | 8.65 | 10.39 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.16 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 60.00 | 9.15 | 9.75 | 9.45 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 281 | 1.25 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:51 PM EST |
| 61.00 | 9.80 | 11.15 | 10.48 | 12.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:51 PM EST |
| 62.00 | 10.95 | 11.90 | 11.43 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 2.23 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 63.00 | 11.80 | 13.25 | 12.53 | 13.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 64.00 | 12.90 | 13.90 | 13.40 | 14.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 65.00 | 14.45 | 15.15 | 14.80 | 17.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:51 PM EST |
| 66.00 | 14.65 | 15.90 | 15.28 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:51 PM EST |
| 67.00 | 15.65 | 17.10 | 16.38 | 16.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 68.00 | 16.70 | 18.10 | 17.40 | 17.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 69.00 | 17.85 | 19.70 | 18.78 | 18.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 70.00 | 19.40 | 19.95 | 19.68 | 23.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.42 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:51 PM EST |
| 71.00 | 19.95 | 20.95 | 20.45 | 20.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:51 PM EST |
| 75.00 | 23.80 | 24.90 | 24.35 | 17.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 80.00 | 28.60 | 30.00 | 29.30 | 23.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:51 PM EST |
| 85.00 | 33.40 | 34.90 | 34.15 | 33.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 8/12/2025 12:58:51 PM EST |
| 90.00 | 39.35 | 39.95 | 39.65 | % | 0.44 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 95.00 | 44.35 | 44.95 | 44.65 | 27.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 8/12/2025 12:58:51 PM EST |
| 100.00 | 48.85 | 49.90 | 49.38 | 28.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 8/12/2025 12:58:51 PM EST |
| 105.00 | 54.35 | 55.00 | 54.68 | % | 0.52 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 110.00 | 59.15 | 59.95 | 59.55 | % | 0.54 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST | |||
| 115.00 | 64.40 | 64.90 | 64.65 | % | 0.56 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:51 PM EST |