Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $38.25 as of 8/12/2025 12:34:27 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 | 39.40 | 37.63 | 38.52 | -0.78 | -1.99% | 37.63 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 2.00 | 36.15 | 36.60 | 36.38 | 37.06 | 0.00 | 0.00% | 18.19 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 3.00 | 34.15 | 36.90 | 35.53 | 36.15 | 0.00 | 0.00% | 11.84 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 4.00 | 34.15 | 34.60 | 34.38 | 34.59 | 0.00 | 0.00% | 8.60 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 5.00 | 31.80 | 33.60 | 32.70 | 33.68 | 0.00 | 0.00% | 6.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 7.00 | 30.70 | 31.60 | 31.15 | 24.60 | 0.00 | 0.00% | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/12/2025 11:59:03 AM EST |
| 8.00 | 30.15 | 30.60 | 30.38 | 30.26 | 0.00 | 0.00% | 3.80 | 0 | 20 | 9.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 9.00 | 29.15 | 29.60 | 29.38 | 29.35 | 0.00 | 0.00% | 3.26 | 0 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 10.00 | 28.15 | 28.90 | 28.53 | 29.25 | 0.00 | 0.00% | 2.85 | 0 | 25 | 8.17 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 11.00 | 25.85 | 27.85 | 26.85 | 12.79 | 0.00 | 0.00% | 2.44 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 11:59:03 AM EST |
| 12.00 | 26.10 | 26.65 | 26.38 | 38.20 | 0.00 | 0.00% | 2.20 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 25.15 | 25.60 | 25.38 | 25.92 | 0.00 | 0.00% | 1.95 | 0 | 38 | 6.66 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 24.15 | 24.65 | 24.40 | 36.70 | 0.00 | 0.00% | 1.74 | 0 | 228 | 6.75 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 23.00 | 23.80 | 23.40 | 23.56 | 0.00 | 0.00% | 1.56 | 0 | 516 | 5.57 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 21.90 | 22.70 | 22.30 | 27.11 | 0.00 | 0.00% | 1.39 | 0 | 384 | 5.49 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:03 AM EST |
| 17.00 | 21.10 | 21.65 | 21.38 | 22.50 | 0.00 | 0.00% | 1.26 | 0 | 625 | 5.94 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 18.00 | 19.95 | 20.70 | 20.33 | 22.00 | 0.00 | 0.00% | 1.13 | 0 | 250 | 5.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 19.00 | 18.95 | 19.75 | 19.35 | 22.15 | 0.00 | 0.00% | 1.02 | 0 | 482 | 5.38 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 20.00 | 17.95 | 18.60 | 18.28 | 20.47 | 0.00 | 0.00% | 0.91 | 0 | 1,354 | 4.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 21.00 | 17.00 | 17.95 | 17.48 | 17.77 | 0.00 | 0.00% | 0.83 | 0 | 781 | 4.31 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 22.00 | 15.25 | 17.00 | 16.13 | 16.57 | -0.02 | -0.13% | 0.73 | 10 | 662 | 3.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 23.00 | 15.15 | 15.70 | 15.43 | 20.73 | 0.00 | 0.00% | 0.67 | 0 | 654 | 4.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 24.00 | 14.15 | 14.70 | 14.43 | 16.40 | 0.00 | 0.00% | 0.60 | 0 | 459 | 3.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 25.00 | 13.10 | 13.85 | 13.48 | 14.33 | +0.13 | +0.92% | 0.54 | 24 | 3,220 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 26.00 | 12.30 | 12.50 | 12.40 | 13.25 | 0.00 | 0.00% | 0.48 | 0 | 519 | 2.41 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 27.00 | 11.05 | 11.45 | 11.25 | 11.95 | 0.00 | 0.00% | 0.42 | 0 | 176 | 2.67 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 28.00 | 10.30 | 10.50 | 10.40 | 11.30 | 0.00 | 0.00% | 0.37 | 0 | 165 | 2.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 29.00 | 9.35 | 9.50 | 9.43 | 10.30 | +0.46 | +4.68% | 0.33 | 1 | 86 | 1.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 30.00 | 8.35 | 8.50 | 8.43 | 9.37 | +0.98 | +11.69% | 0.28 | 2 | 465 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 31.00 | 7.35 | 7.55 | 7.45 | 8.71 | 0.00 | 0.00% | 0.24 | 0 | 185 | 1.62 | 0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 32.00 | 6.35 | 6.55 | 6.45 | 6.70 | +0.07 | +1.06% | 0.20 | 20 | 285 | 0.68 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 33.00 | 5.40 | 5.60 | 5.50 | 6.42 | +0.07 | +1.11% | 0.17 | 39 | 467 | 1.08 | 0.96 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 34.00 | 4.50 | 4.65 | 4.58 | 5.47 | -0.31 | -5.37% | 0.13 | 20 | 329 | 1.05 | 0.93 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 35.00 | 3.60 | 3.95 | 3.78 | 4.55 | +0.60 | +15.19% | 0.11 | 155 | 1,978 | 0.93 | 0.87 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 36.00 | 2.82 | 3.25 | 3.04 | 2.95 | -0.39 | -11.68% | 0.08 | 15 | 983 | 1.02 | 0.80 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 37.00 | 2.14 | 2.30 | 2.22 | 2.78 | +0.69 | +33.02% | 0.06 | 49 | 1,174 | 0.98 | 0.71 | 0.09 | -0.20 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 38.00 | 1.37 | 1.70 | 1.54 | 1.60 | -0.01 | -0.63% | 0.04 | 43 | 294 | 1.03 | 0.61 | 0.11 | -0.22 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 38.50 | 1.29 | 1.47 | 1.38 | 1.33 | -0.17 | -11.34% | 0.04 | 118 | 128 | 0.99 | 0.56 | 0.11 | -0.23 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 39.00 | 1.00 | 1.19 | 1.10 | 1.12 | -0.10 | -8.20% | 0.03 | 291 | 935 | 1.00 | 0.50 | 0.11 | -0.23 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 39.50 | 0.69 | 1.05 | 0.87 | 0.89 | -0.13 | -12.75% | 0.02 | 64 | 204 | 1.00 | 0.45 | 0.11 | -0.22 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 40.00 | 0.71 | 0.81 | 0.76 | 0.75 | -0.05 | -6.25% | 0.02 | 378 | 2,260 | 0.99 | 0.39 | 0.11 | -0.21 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 40.50 | 0.52 | 0.65 | 0.59 | 0.61 | -0.14 | -18.67% | 0.01 | 69 | 264 | 1.04 | 0.34 | 0.11 | -0.20 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 41.00 | 0.40 | 0.54 | 0.47 | 0.50 | -0.06 | -10.72% | 0.01 | 256 | 1,393 | 0.98 | 0.29 | 0.10 | -0.19 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 41.50 | 0.36 | 0.42 | 0.39 | 0.37 | -0.08 | -17.78% | 0.01 | 64 | 173 | 0.97 | 0.24 | 0.09 | -0.17 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 42.00 | 0.28 | 0.40 | 0.34 | 0.30 | -0.08 | -21.06% | 0.01 | 180 | 627 | 0.96 | 0.20 | 0.08 | -0.15 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 42.50 | 0.22 | 0.39 | 0.31 | 0.24 | -0.06 | -20.00% | 0.01 | 238 | 19,602 | 0.96 | 0.16 | 0.07 | -0.13 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 43.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 91 | 19,054 | 0.97 | 0.13 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 43.50 | 0.13 | 0.17 | 0.15 | 0.20 | -0.03 | -13.05% | 0.00 | 28 | 1,293 | 0.96 | 0.11 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 44.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.05 | -27.78% | 0.00 | 107 | 4,864 | 0.96 | 0.08 | 0.05 | -0.08 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 44.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.11 | -52.39% | 0.00 | 257 | 573 | 0.98 | 0.06 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 45.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 220 | 3,918 | 1.02 | 0.05 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 45.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 314 | 1.07 | 0.04 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 33 | 320 | 1.21 | 0.03 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 46.50 | 0.00 | 0.34 | 0.17 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 448 | 1.59 | 0.02 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 139 | 760 | 1.18 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 408 | 1.66 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 1,830 | 1.18 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 48.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 56 | 1.19 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 24 | 1,701 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 49.50 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 179 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 234 | 7,171 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 694 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 52.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 18 | 898 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 53.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 355 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 54.00 | 0.00 | 0.42 | 0.21 | 0.29 | +0.26 | +866.67% | 0.00 | 3 | 208 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 8,207 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 56.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.11 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 57.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 59.00 | 0.00 | 0.28 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.79 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,350 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 61.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 3.38 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 62.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 3.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 63.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 64.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 67.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 68.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 69.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,541 | 3.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 457 | 4.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM 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 11:59:03 AM 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 11:59:03 AM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM 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 11:59:03 AM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.40 | +0.38 | +1,900.00% | 0.27 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM 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 11:59:03 AM 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 11:59:03 AM EST |
| 9.00 | 0.00 | 0.53 | 0.27 | 0.05 | -0.19 | -79.17% | 0.03 | 1 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM 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 11:59:03 AM EST |
| 11.00 | 0.00 | 0.53 | 0.27 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM 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 11:59:03 AM 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 11:59:03 AM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,365 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 743 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM 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 11:59:03 AM 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 11:59:03 AM 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 11:59:03 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 693 | 2.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 967 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 53 | 507 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 5 | 238 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 5,050 | 2.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 730 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 3,639 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 30.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 761 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 31.00 | 0.03 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.46 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.01 | -12.50% | 0.00 | 16 | 1,628 | 1.21 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 33.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 46 | 873 | 1.12 | -0.04 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 34.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 33 | 1,320 | 1.06 | -0.07 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 35.00 | 0.28 | 0.40 | 0.34 | 0.30 | -0.20 | -40.00% | 0.01 | 69 | 3,241 | 1.03 | -0.13 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 36.00 | 0.46 | 0.64 | 0.55 | 0.52 | -0.20 | -27.78% | 0.02 | 95 | 21,243 | 1.04 | -0.20 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 37.00 | 0.76 | 0.89 | 0.83 | 0.79 | -0.26 | -24.77% | 0.02 | 348 | 19,078 | 1.00 | -0.29 | 0.09 | -0.20 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 38.00 | 1.17 | 1.30 | 1.24 | 1.25 | -0.30 | -19.36% | 0.03 | 120 | 2,064 | 0.99 | -0.39 | 0.11 | -0.22 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 38.50 | 1.37 | 1.51 | 1.44 | 1.31 | -0.44 | -25.15% | 0.04 | 34 | 453 | 0.99 | -0.44 | 0.11 | -0.23 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 39.00 | 1.68 | 1.83 | 1.76 | 1.71 | -0.34 | -16.59% | 0.05 | 73 | 1,287 | 0.98 | -0.50 | 0.11 | -0.23 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 39.50 | 1.95 | 2.09 | 2.02 | 1.97 | +0.19 | +10.68% | 0.05 | 101 | 132 | 0.99 | -0.55 | 0.11 | -0.22 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 40.00 | 2.31 | 2.45 | 2.38 | 2.35 | -0.13 | -5.25% | 0.06 | 265 | 4,168 | 0.98 | -0.61 | 0.11 | -0.21 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 40.50 | 2.55 | 2.94 | 2.75 | 2.25 | -0.30 | -11.77% | 0.07 | 62 | 331 | 1.01 | -0.66 | 0.11 | -0.20 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 41.00 | 2.90 | 3.20 | 3.05 | 3.03 | -0.38 | -11.15% | 0.07 | 20 | 801 | 0.98 | -0.71 | 0.10 | -0.19 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 41.50 | 3.40 | 3.60 | 3.50 | 3.54 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.04 | -0.76 | 0.09 | -0.17 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 42.00 | 3.85 | 4.00 | 3.93 | 3.15 | -0.72 | -18.61% | 0.09 | 13 | 646 | 1.05 | -0.80 | 0.08 | -0.15 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 42.50 | 4.05 | 4.45 | 4.25 | 3.67 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.95 | -0.84 | 0.07 | -0.13 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 43.00 | 4.70 | 4.90 | 4.80 | 3.85 | -1.30 | -25.25% | 0.11 | 3 | 676 | 0.90 | -0.87 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 43.50 | 4.90 | 5.40 | 5.15 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 152 | 0.94 | -0.89 | 0.05 | -0.10 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 44.00 | 5.65 | 5.80 | 5.73 | 4.90 | -0.11 | -2.20% | 0.13 | 9 | 1,195 | 0.91 | -0.92 | 0.05 | -0.08 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 44.50 | 6.10 | 6.55 | 6.33 | 5.21 | -0.64 | -10.94% | 0.14 | 5 | 195 | 1.13 | -0.94 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 45.00 | 6.55 | 6.85 | 6.70 | 5.71 | -0.92 | -13.88% | 0.15 | 6 | 744 | 1.11 | -0.95 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 45.50 | 7.10 | 7.30 | 7.20 | 6.92 | 0.00 | 0.00% | 0.16 | 0 | 115 | 1.17 | -0.96 | 0.02 | -0.04 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 46.00 | 7.25 | 7.75 | 7.50 | 6.93 | -0.41 | -5.59% | 0.16 | 14 | 643 | 1.23 | -0.97 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 46.50 | 8.00 | 8.30 | 8.15 | 7.47 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.29 | -0.98 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 47.00 | 8.55 | 8.95 | 8.75 | 8.17 | -0.33 | -3.89% | 0.19 | 10 | 380 | 1.23 | -0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 47.50 | 9.05 | 9.40 | 9.23 | 7.71 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.50 | -0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 48.00 | 9.55 | 9.75 | 9.65 | 9.21 | +0.53 | +6.11% | 0.20 | 1 | 194 | 1.34 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 48.50 | 9.95 | 10.25 | 10.10 | 9.31 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.51 | -0.99 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 49.00 | 10.55 | 10.75 | 10.65 | 10.11 | 0.00 | 0.00% | 0.22 | 0 | 221 | 1.57 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 49.50 | 11.00 | 11.25 | 11.13 | 9.77 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.62 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 50.00 | 11.55 | 11.75 | 11.65 | 10.45 | -1.20 | -10.30% | 0.23 | 27 | 675 | 1.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 51.00 | 12.50 | 12.80 | 12.65 | 11.40 | 0.00 | 0.00% | 0.25 | 0 | 88 | 1.64 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 52.00 | 13.55 | 13.70 | 13.63 | 13.10 | -0.05 | -0.38% | 0.26 | 1 | 107 | 1.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 53.00 | 14.45 | 14.75 | 14.60 | 11.15 | 0.00 | 0.00% | 0.28 | 0 | 84 | 1.96 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 54.00 | 15.40 | 15.85 | 15.63 | 15.18 | +0.50 | +3.41% | 0.29 | 3 | 39 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 55.00 | 16.40 | 16.85 | 16.63 | 16.02 | 0.00 | 0.00% | 0.30 | 0 | 73 | 2.37 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 56.00 | 17.40 | 17.85 | 17.63 | 10.30 | 0.00 | 0.00% | 0.31 | 0 | 41 | 2.66 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 57.00 | 18.40 | 18.85 | 18.63 | 14.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 58.00 | 18.15 | 19.85 | 19.00 | 8.15 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.64 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 59.00 | 19.10 | 22.10 | 20.60 | 17.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 21.40 | 21.85 | 21.63 | 15.17 | 0.00 | 0.00% | 0.36 | 0 | 53 | 3.01 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 61.00 | 20.60 | 24.05 | 22.33 | % | 0.37 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 62.00 | 22.15 | 25.00 | 23.58 | 14.35 | 0.00 | 0.00% | 0.38 | 0 | 30 | 3.60 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:03 AM EST |
| 63.00 | 22.60 | 26.05 | 24.33 | % | 0.39 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 64.00 | 23.60 | 26.80 | 25.20 | % | 0.39 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 65.00 | 24.60 | 28.00 | 26.30 | 20.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 66.00 | 25.60 | 29.00 | 27.30 | % | 0.41 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 67.00 | 26.60 | 30.00 | 28.30 | % | 0.42 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 68.00 | 27.60 | 31.00 | 29.30 | % | 0.43 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 69.00 | 28.60 | 32.00 | 30.30 | % | 0.44 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 29.60 | 33.00 | 31.30 | 27.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.32 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 34.60 | 38.00 | 36.30 | 25.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:03 AM EST |
| 80.00 | 39.60 | 43.00 | 41.30 | % | 0.52 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |