Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $38.25 as of 8/12/2025 1:46:34 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 | 35.85 | 39.75 | 37.80 | 38.52 | -0.78 | -1.99% | 37.80 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 2.00 | 36.45 | 36.90 | 36.68 | 37.06 | 0.00 | 0.00% | 18.34 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 3.00 | 35.35 | 35.95 | 35.65 | 36.15 | 0.00 | 0.00% | 11.88 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 4.00 | 33.50 | 34.90 | 34.20 | 34.59 | 0.00 | 0.00% | 8.55 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 5.00 | 33.30 | 33.90 | 33.60 | 33.68 | 0.00 | 0.00% | 6.72 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 7.00 | 31.40 | 31.90 | 31.65 | 24.60 | 0.00 | 0.00% | 4.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 12:59:04 PM EST |
| 8.00 | 30.10 | 31.20 | 30.65 | 30.26 | 0.00 | 0.00% | 3.83 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 9.00 | 29.40 | 29.90 | 29.65 | 29.35 | 0.00 | 0.00% | 3.29 | 0 | 1 | 9.40 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 10.00 | 28.45 | 28.90 | 28.68 | 29.25 | 0.00 | 0.00% | 2.87 | 0 | 25 | 8.73 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 11.00 | 27.45 | 28.00 | 27.73 | 12.79 | 0.00 | 0.00% | 2.52 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:59:04 PM EST |
| 12.00 | 26.40 | 26.90 | 26.65 | 38.20 | 0.00 | 0.00% | 2.22 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:04 PM EST |
| 13.00 | 25.45 | 25.90 | 25.68 | 25.92 | 0.00 | 0.00% | 1.98 | 0 | 38 | 7.57 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 14.00 | 24.35 | 25.00 | 24.68 | 36.70 | 0.00 | 0.00% | 1.76 | 0 | 228 | 7.30 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 PM EST |
| 15.00 | 23.35 | 23.85 | 23.60 | 23.56 | 0.00 | 0.00% | 1.57 | 0 | 516 | 6.46 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 16.00 | 22.25 | 22.90 | 22.58 | 27.11 | 0.00 | 0.00% | 1.41 | 0 | 384 | 5.63 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:04 PM EST |
| 17.00 | 21.50 | 21.85 | 21.68 | 22.50 | 0.00 | 0.00% | 1.28 | 0 | 625 | 5.28 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 18.00 | 20.45 | 21.00 | 20.73 | 22.00 | 0.00 | 0.00% | 1.15 | 0 | 250 | 5.15 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 19.00 | 19.20 | 19.80 | 19.50 | 22.15 | 0.00 | 0.00% | 1.03 | 0 | 482 | 5.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 20.00 | 18.30 | 18.80 | 18.55 | 20.47 | 0.00 | 0.00% | 0.93 | 0 | 1,354 | 4.52 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 21.00 | 17.35 | 17.90 | 17.63 | 17.77 | 0.00 | 0.00% | 0.84 | 0 | 781 | 4.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 22.00 | 16.55 | 17.00 | 16.78 | 16.57 | -0.02 | -0.13% | 0.76 | 10 | 662 | 3.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 23.00 | 15.35 | 16.00 | 15.68 | 20.73 | 0.00 | 0.00% | 0.68 | 0 | 654 | 5.16 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 24.00 | 14.40 | 14.80 | 14.60 | 16.40 | 0.00 | 0.00% | 0.61 | 0 | 459 | 3.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 25.00 | 13.45 | 13.90 | 13.68 | 13.82 | -0.38 | -2.68% | 0.55 | 35 | 3,220 | 3.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 26.00 | 12.60 | 12.80 | 12.70 | 13.25 | 0.00 | 0.00% | 0.49 | 0 | 519 | 2.65 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 27.00 | 11.65 | 11.90 | 11.78 | 11.95 | 0.00 | 0.00% | 0.44 | 0 | 176 | 2.27 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 28.00 | 10.65 | 10.75 | 10.70 | 11.30 | 0.00 | 0.00% | 0.38 | 0 | 165 | 2.07 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 29.00 | 9.65 | 9.85 | 9.75 | 10.30 | +0.46 | +4.68% | 0.34 | 1 | 86 | 2.03 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 30.00 | 8.65 | 8.80 | 8.73 | 9.37 | +0.98 | +11.69% | 0.29 | 2 | 465 | 1.83 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 31.00 | 7.65 | 7.85 | 7.75 | 8.71 | 0.00 | 0.00% | 0.25 | 0 | 185 | 2.02 | 0.97 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 32.00 | 6.70 | 6.85 | 6.78 | 6.70 | +0.07 | +1.06% | 0.21 | 20 | 285 | 1.55 | 0.95 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 33.00 | 5.70 | 5.85 | 5.78 | 5.92 | -0.43 | -6.78% | 0.18 | 59 | 467 | 1.02 | 0.92 | 0.03 | -0.13 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 34.00 | 4.80 | 4.90 | 4.85 | 4.97 | -0.81 | -14.02% | 0.14 | 40 | 329 | 1.37 | 0.88 | 0.04 | -0.16 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 3.90 | 4.00 | 3.95 | 3.98 | +0.03 | +0.76% | 0.11 | 157 | 1,978 | 1.02 | 0.84 | 0.06 | -0.19 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 36.00 | 3.05 | 3.20 | 3.13 | 2.96 | -0.38 | -11.38% | 0.09 | 16 | 983 | 0.90 | 0.78 | 0.07 | -0.21 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 37.00 | 2.34 | 2.60 | 2.47 | 2.45 | +0.36 | +17.23% | 0.07 | 55 | 1,174 | 1.02 | 0.71 | 0.09 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 38.00 | 1.74 | 1.99 | 1.87 | 1.75 | +0.14 | +8.70% | 0.05 | 45 | 294 | 0.96 | 0.62 | 0.11 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 38.50 | 1.46 | 1.56 | 1.51 | 1.55 | +0.05 | +3.34% | 0.04 | 144 | 128 | 0.97 | 0.56 | 0.12 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 39.00 | 1.22 | 1.32 | 1.27 | 1.30 | +0.08 | +6.56% | 0.03 | 516 | 935 | 0.98 | 0.51 | 0.12 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 39.50 | 1.02 | 1.20 | 1.11 | 1.13 | +0.11 | +10.79% | 0.03 | 101 | 204 | 0.98 | 0.44 | 0.12 | -0.21 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 0.83 | 0.89 | 0.86 | 0.93 | +0.13 | +16.25% | 0.02 | 478 | 2,260 | 0.97 | 0.39 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 40.50 | 0.68 | 0.72 | 0.70 | 0.71 | -0.04 | -5.34% | 0.02 | 18,301 | 264 | 0.97 | 0.33 | 0.11 | -0.19 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 41.00 | 0.53 | 0.65 | 0.59 | 0.60 | +0.04 | +7.15% | 0.01 | 335 | 1,393 | 0.96 | 0.29 | 0.10 | -0.18 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 41.50 | 0.42 | 0.47 | 0.45 | 0.43 | -0.02 | -4.45% | 0.01 | 73 | 173 | 0.98 | 0.24 | 0.09 | -0.17 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 42.00 | 0.33 | 0.35 | 0.34 | 0.36 | -0.02 | -5.27% | 0.01 | 197 | 627 | 0.96 | 0.21 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 42.50 | 0.25 | 0.29 | 0.27 | 0.28 | -0.02 | -6.67% | 0.01 | 254 | 19,602 | 0.98 | 0.18 | 0.07 | -0.15 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 43.00 | 0.20 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 18,290 | 19,054 | 0.97 | 0.15 | 0.06 | -0.14 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 43.50 | 0.15 | 0.18 | 0.17 | 0.19 | -0.04 | -17.40% | 0.00 | 36 | 1,293 | 0.97 | 0.13 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 44.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 0.00 | 195 | 4,864 | 0.99 | 0.11 | 0.05 | -0.11 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 44.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.11 | -52.39% | 0.00 | 261 | 573 | 1.00 | 0.09 | 0.04 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 225 | 3,918 | 1.01 | 0.08 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 314 | 1.11 | 0.06 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 42 | 320 | 1.23 | 0.05 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 46.50 | 0.00 | 0.34 | 0.17 | 0.17 | +0.09 | +112.50% | 0.00 | 12 | 448 | 1.61 | 0.03 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 47.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 143 | 760 | 1.20 | 0.03 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 47.50 | 0.00 | 0.51 | 0.26 | 0.05 | -0.04 | -44.45% | 0.01 | 2 | 408 | 1.68 | 0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 1,830 | 1.20 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 48.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 56 | 1.22 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 49.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 71 | 1,701 | 1.26 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 49.50 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 179 | 1.83 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 239 | 7,171 | 1.25 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 61 | 694 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 52.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 59 | 898 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 53.00 | 0.00 | 0.26 | 0.13 | 0.13 | +0.10 | +333.34% | 0.00 | 23 | 355 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 54.00 | 0.00 | 2.14 | 1.07 | 0.29 | +0.26 | +866.67% | 0.02 | 3 | 208 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 8,207 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 56.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.13 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 57.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 59.00 | 0.00 | 0.48 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.82 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 5,350 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 61.00 | 0.00 | 1.72 | 0.86 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 216 | 3.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 62.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.46 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 63.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 64.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 67.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 68.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 69.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,541 | 3.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 457 | 4.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 80.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 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 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 2.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.17 | +566.67% | 0.03 | 1 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 4.00 | 0.00 | 0.34 | 0.17 | 0.40 | +0.38 | +1,900.00% | 0.04 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.10 | -90.91% | 0.02 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 7.00 | 0.00 | 0.48 | 0.24 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:04 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 768 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.19 | -79.17% | 0.01 | 1 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5,365 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.01 | 1 | 743 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 445 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 19.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 50 | 693 | 3.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 967 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 23.00 | 0.01 | 0.17 | 0.09 | 0.05 | +0.04 | +400.00% | 0.00 | 70 | 507 | 2.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 5 | 238 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 5,050 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 27.00 | 0.02 | 0.31 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 730 | 2.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 3,639 | 1.93 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 30.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 761 | 1.48 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 31.00 | 0.03 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.47 | -0.03 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 39 | 1,628 | 1.19 | -0.05 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 33.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 0.00 | 76 | 873 | 1.12 | -0.08 | 0.03 | -0.13 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 34.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.17 | -56.67% | 0.00 | 68 | 1,320 | 1.06 | -0.12 | 0.04 | -0.16 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 35.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.24 | -48.00% | 0.01 | 89 | 3,241 | 1.04 | -0.16 | 0.06 | -0.19 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 36.00 | 0.42 | 0.48 | 0.45 | 0.43 | -0.29 | -40.28% | 0.01 | 137 | 21,243 | 1.02 | -0.22 | 0.07 | -0.21 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 37.00 | 0.68 | 0.75 | 0.72 | 0.69 | -0.36 | -34.29% | 0.02 | 395 | 19,078 | 1.01 | -0.29 | 0.09 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 38.00 | 1.05 | 1.12 | 1.09 | 1.05 | -0.50 | -32.26% | 0.03 | 181 | 2,064 | 1.01 | -0.38 | 0.11 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 38.50 | 1.28 | 1.36 | 1.32 | 1.27 | -0.48 | -27.43% | 0.03 | 37 | 453 | 1.02 | -0.44 | 0.12 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 39.00 | 1.54 | 1.63 | 1.59 | 1.56 | -0.49 | -23.91% | 0.04 | 290 | 1,287 | 0.99 | -0.49 | 0.12 | -0.22 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 39.50 | 1.78 | 1.92 | 1.85 | 1.81 | +0.03 | +1.69% | 0.05 | 106 | 132 | 0.99 | -0.56 | 0.12 | -0.21 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 40.00 | 2.12 | 2.21 | 2.17 | 2.17 | -0.31 | -12.50% | 0.05 | 281 | 4,168 | 0.99 | -0.61 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 40.50 | 2.46 | 2.54 | 2.50 | 2.25 | -0.30 | -11.77% | 0.06 | 62 | 331 | 0.98 | -0.67 | 0.11 | -0.19 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 41.00 | 2.69 | 2.97 | 2.83 | 2.82 | -0.59 | -17.31% | 0.07 | 21 | 801 | 1.03 | -0.71 | 0.10 | -0.18 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 41.50 | 3.20 | 3.30 | 3.25 | 3.54 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.04 | -0.76 | 0.09 | -0.17 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 42.00 | 3.60 | 3.70 | 3.65 | 3.49 | -0.38 | -9.82% | 0.09 | 16 | 646 | 0.98 | -0.79 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 42.50 | 4.00 | 4.15 | 4.08 | 3.98 | +0.31 | +8.45% | 0.10 | 1 | 45 | 0.97 | -0.82 | 0.07 | -0.15 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 43.00 | 4.45 | 4.60 | 4.53 | 3.85 | -1.30 | -25.25% | 0.11 | 3 | 676 | 0.88 | -0.85 | 0.06 | -0.14 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 43.50 | 4.90 | 5.05 | 4.98 | 4.90 | -0.30 | -5.77% | 0.11 | 50 | 152 | 0.94 | -0.87 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 44.00 | 5.35 | 5.50 | 5.43 | 4.90 | -0.11 | -2.20% | 0.12 | 9 | 1,195 | 0.77 | -0.89 | 0.05 | -0.11 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 44.50 | 5.85 | 6.00 | 5.93 | 5.21 | -0.64 | -10.94% | 0.13 | 5 | 195 | 1.45 | -0.91 | 0.04 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 45.00 | 6.35 | 6.45 | 6.40 | 6.25 | -0.38 | -5.74% | 0.14 | 10 | 744 | 1.27 | -0.92 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 45.50 | 6.80 | 6.95 | 6.88 | 6.92 | 0.00 | 0.00% | 0.15 | 0 | 115 | 1.60 | -0.94 | 0.03 | -0.07 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 46.00 | 7.15 | 7.45 | 7.30 | 6.93 | -0.41 | -5.59% | 0.16 | 14 | 643 | 1.32 | -0.95 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 46.50 | 7.80 | 8.00 | 7.90 | 7.47 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.61 | -0.97 | 0.02 | -0.04 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 47.00 | 8.30 | 8.45 | 8.38 | 8.45 | -0.05 | -0.59% | 0.18 | 25 | 380 | 1.44 | -0.97 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 47.50 | 8.65 | 8.95 | 8.80 | 7.71 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.81 | -0.98 | 0.01 | -0.03 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 48.00 | 9.00 | 9.45 | 9.23 | 9.67 | +0.99 | +11.41% | 0.19 | 3 | 194 | 2.12 | -0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 48.50 | 9.65 | 9.95 | 9.80 | 9.31 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.61 | -0.98 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 49.00 | 10.25 | 10.45 | 10.35 | 10.11 | 0.00 | 0.00% | 0.21 | 0 | 221 | 1.67 | -0.99 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 49.50 | 10.75 | 10.95 | 10.85 | 9.77 | 0.00 | 0.00% | 0.22 | 0 | 12 | 2.06 | -0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 11.25 | 11.40 | 11.33 | 10.45 | -1.20 | -10.30% | 0.23 | 27 | 675 | 2.04 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 51.00 | 12.25 | 12.45 | 12.35 | 11.40 | 0.00 | 0.00% | 0.24 | 0 | 88 | 1.98 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 52.00 | 13.25 | 13.40 | 13.33 | 13.10 | -0.05 | -0.38% | 0.26 | 1 | 107 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 53.00 | 14.15 | 14.45 | 14.30 | 11.15 | 0.00 | 0.00% | 0.27 | 0 | 84 | 2.29 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 54.00 | 15.20 | 15.50 | 15.35 | 15.18 | +0.50 | +3.41% | 0.28 | 3 | 39 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 16.10 | 16.50 | 16.30 | 16.02 | 0.00 | 0.00% | 0.30 | 0 | 73 | 2.48 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 56.00 | 16.95 | 17.55 | 17.25 | 10.30 | 0.00 | 0.00% | 0.31 | 0 | 41 | 2.48 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 57.00 | 17.40 | 19.00 | 18.20 | 14.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:04 PM EST |
| 58.00 | 18.95 | 19.55 | 19.25 | 8.15 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.66 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 PM EST |
| 59.00 | 20.05 | 20.85 | 20.45 | 17.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 21.15 | 21.55 | 21.35 | 15.17 | 0.00 | 0.00% | 0.36 | 0 | 53 | 2.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 61.00 | 20.60 | 24.25 | 22.43 | % | 0.37 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 62.00 | 21.35 | 25.20 | 23.28 | 14.35 | 0.00 | 0.00% | 0.38 | 0 | 30 | 5.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 63.00 | 22.20 | 26.25 | 24.23 | % | 0.38 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 64.00 | 23.20 | 27.25 | 25.23 | % | 0.39 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 65.00 | 24.60 | 28.25 | 26.43 | 20.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:04 PM EST |
| 66.00 | 25.60 | 29.25 | 27.43 | % | 0.42 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 67.00 | 26.20 | 30.25 | 28.23 | % | 0.42 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 68.00 | 27.40 | 31.25 | 29.33 | % | 0.43 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 69.00 | 28.40 | 32.25 | 30.33 | % | 0.44 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 29.40 | 33.25 | 31.33 | 27.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 34.40 | 38.25 | 36.33 | 25.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 80.00 | 39.40 | 43.25 | 41.33 | % | 0.52 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |