Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $20.14 as of 12/3/2025 8:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.15 | 16.60 | 14.88 | 13.84 | +0.07 | +0.51% | 2.98 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 9.50 | 8.65 | 12.00 | 10.33 | 9.46 | +0.33 | +3.62% | 1.09 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 8.50 | 11.45 | 9.98 | 9.42 | +0.50 | +5.61% | 1.00 | 18 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 10.50 | 7.75 | 11.05 | 9.40 | 8.99 | +0.47 | +5.52% | 0.90 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 11.00 | 7.15 | 10.65 | 8.90 | 8.18 | -0.18 | -2.16% | 0.81 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 11.50 | 6.65 | 10.20 | 8.43 | 7.43 | % | 0.73 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 12.00 | 6.60 | 8.85 | 7.73 | 7.44 | +0.14 | +1.92% | 0.64 | 48 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 12.50 | 6.05 | 8.45 | 7.25 | 7.01 | % | 0.58 | 44 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 13.00 | 5.15 | 8.20 | 6.68 | % | 0.51 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 13.50 | 4.65 | 8.25 | 6.45 | 5.44 | % | 0.48 | 1 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 14.00 | 4.50 | 7.20 | 5.85 | 5.84 | +0.60 | +11.45% | 0.42 | 2 | 5 | 6.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 14.50 | 4.55 | 6.25 | 5.40 | 5.45 | +0.60 | +12.38% | 0.37 | 3 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 15.00 | 4.15 | 5.85 | 5.00 | 4.92 | +1.12 | +29.48% | 0.33 | 7 | 14 | 5.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 15.50 | 2.85 | 5.35 | 4.10 | 3.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 16.00 | 2.17 | 5.80 | 3.99 | 2.53 | -0.67 | -20.94% | 0.25 | 2 | 7 | 6.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 16.50 | 2.07 | 4.55 | 3.31 | 3.18 | +0.33 | +11.58% | 0.20 | 2 | 5 | 4.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 17.00 | 2.48 | 3.40 | 2.94 | 3.08 | +0.98 | +46.67% | 0.17 | 19 | 344 | 2.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 17.50 | 1.28 | 3.15 | 2.22 | 2.33 | +0.51 | +28.03% | 0.13 | 50 | 10 | 2.84 | 0.99 | 0.04 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 18.00 | 0.90 | 2.51 | 1.71 | 2.33 | +0.98 | +72.60% | 0.10 | 82 | 466 | 2.21 | 0.96 | 0.08 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 18.50 | 1.33 | 1.87 | 1.60 | 1.66 | +0.54 | +48.22% | 0.09 | 564 | 670 | 1.18 | 0.89 | 0.15 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 19.00 | 1.27 | 1.41 | 1.34 | 1.27 | +0.61 | +92.43% | 0.07 | 1,597 | 1,541 | 1.09 | 0.79 | 0.21 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 19.50 | 0.81 | 1.20 | 1.01 | 0.81 | +0.35 | +76.09% | 0.05 | 913 | 1,357 | 1.02 | 0.66 | 0.25 | -0.13 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 0.63 | 0.72 | 0.68 | 0.69 | +0.38 | +122.59% | 0.03 | 12,521 | 3,191 | 1.08 | 0.53 | 0.26 | -0.15 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 20.50 | 0.38 | 0.54 | 0.46 | 0.45 | +0.20 | +80.00% | 0.02 | 694 | 1,233 | 1.07 | 0.41 | 0.24 | -0.15 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 21.00 | 0.31 | 0.35 | 0.33 | 0.30 | +0.11 | +57.90% | 0.02 | 2,946 | 25,094 | 1.09 | 0.30 | 0.21 | -0.14 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 21.50 | 0.15 | 0.31 | 0.23 | 0.21 | +0.09 | +75.00% | 0.01 | 897 | 4,131 | 1.10 | 0.22 | 0.17 | -0.13 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 22.00 | 0.02 | 0.21 | 0.12 | 0.21 | +0.10 | +90.91% | 0.01 | 991 | 1,476 | 1.06 | 0.16 | 0.13 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.12 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 175 | 437 | 1.32 | 0.10 | 0.10 | -0.07 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 23.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 1,719 | 1,402 | 1.30 | 0.07 | 0.07 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 23.50 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 95 | 402 | 1.30 | 0.04 | 0.05 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 24.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 101 | 450 | 1.36 | 0.03 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 24.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 118 | 1.40 | 0.01 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 415 | 333 | 1.51 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.71 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 722 | 1.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 38 | 2.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 452 | 2.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 6 | 4.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 169 | 3.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 4.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 474 | 3.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 6 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.44 | 0.22 | 0.04 | -0.12 | -75.00% | 0.00 | 2 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 1.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 1.17 | 0.59 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.35 | 0.18 | 0.04 | -4.41 | -99.11% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.26 | +0.20 | +333.34% | 0.01 | 20 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 1.27 | 0.64 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.44 | 0.22 | 0.04 | -2.64 | -98.51% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 1.07 | 0.54 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 27 | 2.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 37 | 3.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 7 | 359 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 15.50 | 0.01 | 0.21 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 8 | 313 | 2.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 24,495 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 18 | 645 | 1.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.15 | 0.09 | 0.04 | -0.08 | -66.67% | 0.01 | 112 | 1,397 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 17.50 | 0.04 | 0.20 | 0.12 | 0.05 | -0.12 | -70.59% | 0.01 | 513 | 845 | 1.48 | -0.01 | 0.04 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.28 | -82.36% | 0.00 | 471 | 1,111 | 1.12 | -0.04 | 0.08 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 18.50 | 0.10 | 0.23 | 0.17 | 0.14 | -0.36 | -72.00% | 0.01 | 359 | 476 | 1.17 | -0.11 | 0.15 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 19.00 | 0.07 | 0.28 | 0.18 | 0.24 | -0.51 | -68.00% | 0.01 | 375 | 518 | 0.89 | -0.21 | 0.21 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 19.50 | 0.30 | 0.40 | 0.35 | 0.37 | -0.60 | -61.86% | 0.02 | 56 | 166 | 0.99 | -0.34 | 0.25 | -0.13 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 0.46 | 0.78 | 0.62 | 0.52 | -0.88 | -62.86% | 0.03 | 700 | 2,616 | 1.07 | -0.47 | 0.26 | -0.15 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 20.50 | 0.65 | 1.20 | 0.93 | 1.00 | -0.39 | -28.06% | 0.05 | 3 | 53 | 1.11 | -0.59 | 0.24 | -0.15 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 21.00 | 0.94 | 1.48 | 1.21 | 1.30 | -0.74 | -36.28% | 0.06 | 10 | 112 | 1.26 | -0.70 | 0.21 | -0.14 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 21.50 | 1.46 | 1.91 | 1.69 | 1.68 | -1.41 | -45.64% | 0.08 | 26 | 50 | 3.25 | -0.78 | 0.17 | -0.13 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 22.00 | 1.70 | 2.70 | 2.20 | 2.50 | -0.76 | -23.32% | 0.10 | 14 | 202 | 2.45 | -0.84 | 0.13 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 22.50 | 1.85 | 3.95 | 2.90 | 4.24 | 0.00 | 0.00% | 0.13 | 0 | 26 | 4.04 | -0.90 | 0.10 | -0.07 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 23.00 | 2.50 | 4.20 | 3.35 | 4.10 | -0.02 | -0.49% | 0.15 | 3 | 173 | 3.84 | -0.93 | 0.07 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 23.50 | 2.97 | 4.90 | 3.94 | 4.54 | 0.00 | 0.00% | 0.17 | 0 | 10 | 4.44 | -0.96 | 0.05 | -0.03 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 24.00 | 2.51 | 5.40 | 3.96 | 4.52 | -0.48 | -9.60% | 0.17 | 4 | 96 | 4.66 | -0.97 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 24.50 | 2.58 | 6.40 | 4.49 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 5 | 5.76 | -0.99 | 0.02 | -0.01 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 4.65 | 5.80 | 5.23 | 5.25 | -0.94 | -15.19% | 0.21 | 19 | 206 | 3.92 | -0.99 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 25.50 | 3.60 | 6.90 | 5.25 | % | 0.21 | 0 | 0 | 5.27 | -1.00 | 0.01 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 26.00 | 5.55 | 7.35 | 6.45 | 6.45 | -0.80 | -11.04% | 0.25 | 2 | 1,915 | 5.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 26.50 | 4.55 | 8.40 | 6.48 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 27.00 | 6.45 | 8.40 | 7.43 | 8.24 | 0.00 | 0.00% | 0.28 | 0 | 64 | 5.82 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 27.50 | 6.60 | 9.30 | 7.95 | 8.74 | 0.00 | 0.00% | 0.29 | 0 | 2 | 6.82 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 28.00 | 6.85 | 9.40 | 8.13 | 8.63 | -0.42 | -4.65% | 0.29 | 4 | 29 | 6.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 28.50 | 7.35 | 10.35 | 8.85 | 9.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 29.00 | 8.65 | 9.85 | 9.25 | 10.25 | +0.65 | +6.78% | 0.32 | 12 | 107 | 6.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 29.50 | 8.90 | 11.30 | 10.10 | % | 0.34 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 30.00 | 9.60 | 11.40 | 10.50 | 11.19 | 0.00 | 0.00% | 0.35 | 0 | 23 | 6.77 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 30.50 | 9.30 | 12.35 | 10.83 | 12.00 | % | 0.36 | 1 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 31.00 | 9.95 | 12.50 | 11.23 | 12.40 | +0.14 | +1.15% | 0.36 | 1 | 13 | 7.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 31.50 | 9.55 | 13.00 | 11.28 | % | 0.36 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 32.00 | 10.65 | 13.40 | 12.03 | 13.35 | 0.00 | 0.00% | 0.38 | 0 | 32 | 7.31 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 32.50 | 12.10 | 14.30 | 13.20 | 14.41 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 33.00 | 12.45 | 14.85 | 13.65 | 14.13 | 0.00 | 0.00% | 0.41 | 0 | 100 | 8.45 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 34.00 | 12.05 | 15.40 | 13.73 | 14.67 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 35.00 | 13.85 | 16.25 | 15.05 | 15.55 | 0.00 | 0.00% | 0.43 | 0 | 1 | 7.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 36.00 | 15.55 | 17.40 | 16.48 | 18.11 | 0.00 | 0.00% | 0.46 | 0 | 1 | 8.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 37.00 | 16.50 | 18.40 | 17.45 | 18.25 | 0.00 | 0.00% | 0.47 | 0 | 5 | 8.46 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 38.00 | 16.70 | 19.40 | 18.05 | 20.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 8.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 39.00 | 17.05 | 20.40 | 18.73 | 16.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 40.00 | 18.85 | 21.40 | 20.13 | 20.76 | -0.04 | -0.20% | 0.50 | 2 | 2 | 9.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 41.00 | 20.20 | 22.40 | 21.30 | 22.19 | 0.00 | 0.00% | 0.52 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 42.00 | 21.40 | 23.80 | 22.60 | 18.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:55 PM EST |
| 43.00 | 21.90 | 24.80 | 23.35 | 15.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:55 PM EST |
| 44.00 | 22.85 | 25.40 | 24.13 | 21.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 24.25 | 26.90 | 25.58 | 20.57 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:55 PM EST |
| 46.00 | 25.10 | 27.80 | 26.45 | 18.82 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:55 PM EST |
| 47.00 | 26.25 | 28.90 | 27.58 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 48.00 | 27.55 | 29.90 | 28.73 | 29.36 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 49.00 | 28.25 | 30.90 | 29.58 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 50.00 | 29.25 | 31.90 | 30.58 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 51.00 | 30.25 | 32.90 | 31.58 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 52.00 | 30.85 | 33.85 | 32.35 | 33.44 | +0.54 | +1.65% | 0.62 | 22 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 53.00 | 32.10 | 34.85 | 33.48 | 34.51 | % | 0.63 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 54.00 | 32.80 | 35.85 | 34.33 | 35.51 | +21.41 | +151.85% | 0.64 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 33.70 | 36.85 | 35.28 | 36.53 | +9.12 | +33.28% | 0.64 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 56.00 | 34.60 | 37.85 | 36.23 | 37.51 | % | 0.65 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 57.00 | 36.15 | 38.90 | 37.53 | 38.52 | % | 0.66 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 58.00 | 36.70 | 39.85 | 38.28 | 39.53 | % | 0.66 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 59.00 | 37.05 | 40.85 | 38.95 | 40.53 | % | 0.66 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 60.00 | 38.90 | 41.70 | 40.30 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 61.00 | 39.05 | 42.85 | 40.95 | 42.57 | % | 0.67 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 62.00 | 40.65 | 43.85 | 42.25 | 43.52 | % | 0.68 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 63.00 | 42.25 | 44.85 | 43.55 | 44.55 | % | 0.69 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 64.00 | 42.90 | 45.85 | 44.38 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |