Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $35.47 as of 8/15/2025 9:10:36 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 | 14.00 | 15.95 | 14.98 | 28.10 | 0.00 | 0.00% | 0.75 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/15/2025 4:00:00 PM EST |
22.00 | 12.60 | 13.75 | 13.18 | 14.01 | 0.00 | 0.00% | 0.60 | 0 | 14 | 2.65 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
23.00 | 11.65 | 12.70 | 12.18 | 17.00 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
24.00 | 11.25 | 11.70 | 11.48 | % | 0.48 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
25.00 | 10.25 | 10.70 | 10.48 | 27.13 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/15/2025 4:00:00 PM EST |
26.00 | 8.30 | 10.70 | 9.50 | 9.50 | -3.78 | -28.47% | 0.37 | 5 | 1 | 1.89 | 0.99 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
26.50 | 7.90 | 9.35 | 8.63 | % | 0.33 | 0 | 0 | 1.97 | 0.99 | 0.01 | -0.01 | 8/15/2025 4:00:00 PM EST | |||
27.00 | 7.35 | 9.15 | 8.25 | 8.17 | -13.43 | -62.18% | 0.31 | 2 | 4 | 2.16 | 0.99 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
27.50 | 6.45 | 8.70 | 7.58 | % | 0.28 | 0 | 0 | 2.10 | 0.98 | 0.01 | -0.01 | 8/15/2025 4:00:00 PM EST | |||
28.00 | 7.25 | 8.05 | 7.65 | 18.07 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.96 | 0.97 | 0.01 | -0.02 | 7/21/2025 | 8/15/2025 4:00:00 PM EST |
28.50 | 6.05 | 7.40 | 6.73 | % | 0.24 | 0 | 0 | 1.74 | 0.96 | 0.02 | -0.03 | 8/15/2025 4:00:00 PM EST | |||
29.00 | 5.65 | 6.90 | 6.28 | 5.82 | -1.93 | -24.91% | 0.22 | 1 | 1 | 1.64 | 0.95 | 0.02 | -0.03 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
29.50 | 5.55 | 6.50 | 6.03 | % | 0.20 | 0 | 0 | 1.55 | 0.93 | 0.03 | -0.04 | 8/15/2025 4:00:00 PM EST | |||
30.00 | 4.85 | 7.60 | 6.23 | 5.76 | -0.37 | -6.04% | 0.21 | 2 | 19 | 1.46 | 0.92 | 0.03 | -0.05 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
30.50 | 4.95 | 5.45 | 5.20 | % | 0.17 | 0 | 0 | 1.40 | 0.90 | 0.04 | -0.06 | 8/15/2025 4:00:00 PM EST | |||
31.00 | 3.65 | 6.70 | 5.18 | 4.55 | -14.37 | -75.96% | 0.17 | 25 | 0 | 0.92 | 0.87 | 0.05 | -0.07 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
31.50 | 3.65 | 6.45 | 5.05 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.18 | 0.84 | 0.05 | -0.07 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
32.00 | 3.20 | 5.00 | 4.10 | 3.80 | -0.63 | -14.23% | 0.13 | 28 | 23 | 1.16 | 0.82 | 0.06 | -0.08 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
32.50 | 2.27 | 4.60 | 3.44 | 5.94 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.96 | 0.78 | 0.07 | -0.09 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
33.00 | 2.74 | 4.15 | 3.45 | 2.92 | -5.03 | -63.27% | 0.10 | 84 | 19 | 1.07 | 0.75 | 0.08 | -0.10 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
33.50 | 2.31 | 2.97 | 2.64 | 2.62 | -0.58 | -18.13% | 0.08 | 9 | 1 | 0.75 | 0.71 | 0.08 | -0.10 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
34.00 | 2.27 | 2.69 | 2.48 | 2.31 | -0.50 | -17.80% | 0.07 | 58 | 62 | 0.86 | 0.66 | 0.09 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
34.50 | 2.04 | 2.29 | 2.17 | 2.04 | -0.37 | -15.36% | 0.06 | 4 | 6 | 0.88 | 0.62 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
35.00 | 1.77 | 1.96 | 1.87 | 2.00 | -0.28 | -12.29% | 0.05 | 362 | 324 | 0.84 | 0.57 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
35.50 | 1.51 | 1.67 | 1.59 | 1.65 | -0.27 | -14.07% | 0.04 | 123 | 17 | 0.82 | 0.52 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
36.00 | 1.26 | 1.34 | 1.30 | 1.34 | -0.37 | -21.64% | 0.04 | 229 | 179 | 0.80 | 0.47 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
36.50 | 1.04 | 1.14 | 1.09 | 1.17 | -0.30 | -20.41% | 0.03 | 123 | 125 | 0.79 | 0.41 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
37.00 | 0.85 | 1.01 | 0.93 | 0.89 | -0.39 | -30.47% | 0.03 | 510 | 18,360 | 0.80 | 0.36 | 0.10 | -0.10 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
37.50 | 0.68 | 0.74 | 0.71 | 0.70 | -0.36 | -33.97% | 0.02 | 437 | 19,349 | 0.76 | 0.32 | 0.09 | -0.10 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
38.00 | 0.54 | 0.66 | 0.60 | 0.62 | -0.26 | -29.55% | 0.02 | 301 | 525 | 0.75 | 0.27 | 0.09 | -0.09 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
38.50 | 0.42 | 1.02 | 0.72 | 0.49 | -0.23 | -31.95% | 0.02 | 298 | 474 | 0.75 | 0.23 | 0.08 | -0.08 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
39.00 | 0.33 | 0.39 | 0.36 | 0.33 | -0.28 | -45.91% | 0.01 | 257 | 582 | 0.74 | 0.19 | 0.07 | -0.07 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
39.50 | 0.24 | 0.63 | 0.44 | 0.33 | -0.18 | -35.30% | 0.01 | 51 | 273 | 0.74 | 0.16 | 0.07 | -0.06 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
40.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.18 | -43.91% | 0.01 | 582 | 2,606 | 0.74 | 0.13 | 0.06 | -0.06 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
40.50 | 0.15 | 0.40 | 0.28 | 0.16 | -0.15 | -48.39% | 0.01 | 68 | 234 | 0.74 | 0.11 | 0.05 | -0.05 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
41.00 | 0.12 | 0.20 | 0.16 | 0.13 | -0.13 | -50.00% | 0.00 | 70 | 146 | 0.74 | 0.08 | 0.04 | -0.04 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
41.50 | 0.00 | 0.18 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 12 | 125 | 0.87 | 0.07 | 0.04 | -0.03 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
42.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 41 | 332 | 0.77 | 0.05 | 0.03 | -0.03 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
42.50 | 0.00 | 0.26 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 8 | 130 | 1.02 | 0.04 | 0.03 | -0.02 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
43.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.26 | -81.25% | 0.00 | 34 | 157 | 0.80 | 0.03 | 0.02 | -0.02 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
43.50 | 0.03 | 0.08 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 130 | 193 | 0.79 | 0.02 | 0.02 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
44.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 48 | 1,685 | 0.90 | 0.02 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
44.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 100 | 251 | 0.91 | 0.01 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
45.00 | 0.01 | 0.04 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 63 | 1,881 | 0.79 | 0.01 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
45.50 | 0.03 | 0.06 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 61 | 423 | 0.91 | 0.01 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
46.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.96 | 0.01 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
46.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
47.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 34 | 158 | 1.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
48.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 329 | 0.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
48.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
49.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 123 | 1.15 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
49.50 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
50.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 372 | 1.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
51.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
52.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 163 | 1.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
53.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.22 | -95.66% | 0.00 | 10 | 148 | 1.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
54.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
55.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 421 | 2.32 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
56.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.58 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
57.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
58.00 | 0.00 | 1.12 | 0.56 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
61.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/15/2025 4:00:00 PM EST |
62.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
63.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
64.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
67.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
68.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
69.00 | 0.00 | 1.11 | 0.56 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/15/2025 4:00:00 PM EST |
70.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/15/2025 4:00:00 PM EST |
73.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
80.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
23.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
24.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
25.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
26.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.94 | -0.01 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
26.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | -0.01 | 0.01 | -0.01 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
27.00 | 0.00 | 0.39 | 0.20 | 0.02 | -0.18 | -90.00% | 0.01 | 8 | 25 | 1.64 | -0.01 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
27.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.33 | -0.02 | 0.01 | -0.01 | 8/15/2025 4:00:00 PM EST | |||
28.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | -0.03 | 0.01 | -0.02 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
28.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 17 | 1 | 1.22 | -0.04 | 0.02 | -0.03 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
29.00 | 0.07 | 0.15 | 0.11 | 0.13 | -0.01 | -7.15% | 0.00 | 12 | 51 | 0.94 | -0.05 | 0.02 | -0.03 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
29.50 | 0.00 | 0.21 | 0.11 | 0.15 | % | 0.00 | 5 | 0 | 1.00 | -0.07 | 0.03 | -0.04 | 8/15/2025 | 8/15/2025 4:00:00 PM EST | |
30.00 | 0.14 | 0.19 | 0.17 | 0.18 | -0.05 | -21.74% | 0.01 | 215 | 138 | 0.91 | -0.08 | 0.03 | -0.05 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
30.50 | 0.00 | 0.31 | 0.16 | 0.24 | -0.01 | -4.00% | 0.01 | 4 | 36 | 1.05 | -0.10 | 0.04 | -0.06 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
31.00 | 0.21 | 0.32 | 0.27 | 0.29 | -0.20 | -40.82% | 0.01 | 825 | 146 | 0.90 | -0.13 | 0.05 | -0.07 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
31.50 | 0.28 | 0.55 | 0.42 | 0.42 | -0.15 | -26.32% | 0.01 | 27 | 33 | 0.86 | -0.16 | 0.05 | -0.07 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
32.00 | 0.31 | 0.58 | 0.45 | 0.50 | -0.01 | -1.97% | 0.01 | 144 | 182 | 0.91 | -0.18 | 0.06 | -0.08 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
32.50 | 0.50 | 0.57 | 0.54 | 0.62 | +0.06 | +10.72% | 0.02 | 49 | 97 | 0.85 | -0.22 | 0.07 | -0.09 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
33.00 | 0.62 | 0.69 | 0.66 | 0.65 | +0.09 | +16.08% | 0.02 | 227 | 18,305 | 0.86 | -0.25 | 0.08 | -0.10 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
33.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.02 | +2.57% | 0.02 | 111 | 19,422 | 0.82 | -0.29 | 0.08 | -0.10 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
34.00 | 0.90 | 1.07 | 0.99 | 0.88 | -0.16 | -15.39% | 0.03 | 126 | 405 | 0.82 | -0.34 | 0.09 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
34.50 | 0.82 | 1.75 | 1.29 | 1.14 | +0.07 | +6.55% | 0.04 | 59 | 148 | 0.73 | -0.38 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
35.00 | 1.22 | 1.42 | 1.32 | 1.27 | -0.07 | -5.23% | 0.04 | 1,028 | 795 | 0.80 | -0.43 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
35.50 | 1.34 | 1.70 | 1.52 | 1.58 | -0.31 | -16.41% | 0.04 | 46 | 68 | 0.76 | -0.48 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
36.00 | 1.66 | 1.96 | 1.81 | 1.79 | +0.12 | +7.19% | 0.05 | 224 | 645 | 0.77 | -0.53 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
36.50 | 2.03 | 2.30 | 2.17 | 2.36 | +0.31 | +15.13% | 0.06 | 117 | 237 | 0.80 | -0.59 | 0.10 | -0.11 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
37.00 | 2.28 | 2.57 | 2.43 | 2.58 | +0.31 | +13.66% | 0.07 | 132 | 643 | 0.76 | -0.64 | 0.10 | -0.10 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
37.50 | 2.57 | 3.25 | 2.91 | 2.90 | -0.15 | -4.92% | 0.08 | 14 | 84 | 0.72 | -0.68 | 0.09 | -0.10 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
38.00 | 2.91 | 3.90 | 3.41 | 3.11 | +0.18 | +6.15% | 0.09 | 133 | 236 | 0.89 | -0.73 | 0.09 | -0.09 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
38.50 | 3.30 | 4.60 | 3.95 | 3.21 | -0.11 | -3.32% | 0.10 | 32 | 89 | 0.66 | -0.77 | 0.08 | -0.08 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
39.00 | 2.96 | 4.15 | 3.56 | 4.10 | +0.45 | +12.33% | 0.09 | 86 | 264 | 0.81 | -0.81 | 0.07 | -0.07 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
39.50 | 4.00 | 5.40 | 4.70 | 4.45 | +0.28 | +6.72% | 0.12 | 3 | 18 | 0.67 | -0.84 | 0.07 | -0.06 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
40.00 | 4.40 | 5.80 | 5.10 | 5.00 | +0.35 | +7.53% | 0.13 | 52 | 285 | 0.71 | -0.87 | 0.06 | -0.06 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
40.50 | 4.85 | 5.70 | 5.28 | 5.25 | -0.11 | -2.06% | 0.13 | 12 | 10 | 0.74 | -0.89 | 0.05 | -0.05 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
41.00 | 5.40 | 6.10 | 5.75 | 6.02 | +0.36 | +6.36% | 0.14 | 16 | 58 | 1.39 | -0.92 | 0.04 | -0.04 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
41.50 | 5.00 | 7.25 | 6.13 | 6.42 | +2.02 | +45.91% | 0.15 | 11 | 53 | 0.97 | -0.93 | 0.04 | -0.03 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
42.00 | 6.30 | 7.35 | 6.83 | 6.80 | +0.14 | +2.11% | 0.16 | 15 | 70 | 1.52 | -0.95 | 0.03 | -0.03 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
42.50 | 6.05 | 7.75 | 6.90 | 7.15 | +2.30 | +47.43% | 0.16 | 2 | 18 | 1.67 | -0.96 | 0.03 | -0.02 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
43.00 | 6.50 | 8.70 | 7.60 | 7.77 | +0.71 | +10.06% | 0.18 | 19 | 132 | 0.94 | -0.97 | 0.02 | -0.02 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
43.50 | 7.90 | 9.85 | 8.88 | 7.53 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.05 | -0.98 | 0.02 | -0.01 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
44.00 | 8.00 | 10.40 | 9.20 | 8.67 | +0.37 | +4.46% | 0.21 | 6 | 218 | 1.03 | -0.98 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
44.50 | 8.60 | 9.40 | 9.00 | 9.34 | +3.68 | +65.02% | 0.20 | 6 | 39 | 1.72 | -0.99 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
45.00 | 7.50 | 10.65 | 9.08 | 9.73 | +0.33 | +3.52% | 0.20 | 33 | 184 | 1.18 | -0.99 | 0.01 | -0.01 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
45.50 | 8.65 | 11.90 | 10.28 | 10.08 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.22 | -0.99 | 0.01 | -0.01 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
46.00 | 9.75 | 12.35 | 11.05 | 10.77 | +1.08 | +11.15% | 0.24 | 1 | 139 | 1.32 | -0.99 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
46.50 | 10.80 | 11.60 | 11.20 | 10.98 | +5.57 | +102.96% | 0.24 | 2 | 10 | 1.88 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
47.00 | 11.10 | 12.25 | 11.68 | 9.76 | 0.00 | 0.00% | 0.25 | 0 | 28 | 2.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
47.50 | 11.25 | 12.65 | 11.95 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
48.00 | 12.35 | 13.70 | 13.03 | 12.75 | +3.42 | +36.66% | 0.27 | 1 | 8 | 1.54 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
48.50 | 11.65 | 13.75 | 12.70 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/15/2025 4:00:00 PM EST |
49.00 | 13.35 | 14.60 | 13.98 | 13.90 | +0.60 | +4.52% | 0.29 | 2 | 40 | 2.34 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/15/2025 4:00:00 PM EST |
49.50 | 13.85 | 14.60 | 14.23 | 12.22 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
50.00 | 13.85 | 15.45 | 14.65 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.27 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 4:00:00 PM EST |
51.00 | 14.85 | 16.15 | 15.50 | 14.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/15/2025 4:00:00 PM EST |
52.00 | 16.35 | 17.25 | 16.80 | 13.19 | 0.00 | 0.00% | 0.32 | 0 | 20 | 2.35 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 4:00:00 PM EST |
53.00 | 16.25 | 18.70 | 17.48 | 10.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
54.00 | 17.30 | 18.80 | 18.05 | 7.53 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 4:00:00 PM EST |
55.00 | 18.75 | 19.80 | 19.28 | 8.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 4:00:00 PM EST |
56.00 | 18.45 | 21.00 | 19.73 | 9.34 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 4:00:00 PM EST |
57.00 | 21.05 | 23.40 | 22.23 | 10.02 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 4:00:00 PM EST |
58.00 | 21.75 | 23.70 | 22.73 | 10.72 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.14 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 4:00:00 PM EST |
59.00 | 22.25 | 24.90 | 23.58 | 11.04 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 4:00:00 PM EST |
60.00 | 23.60 | 25.75 | 24.68 | 19.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/15/2025 4:00:00 PM EST |
61.00 | 24.85 | 26.25 | 25.55 | 12.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 4:00:00 PM EST |
62.00 | 25.70 | 27.00 | 26.35 | 14.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/15/2025 4:00:00 PM EST |
63.00 | 27.05 | 29.45 | 28.25 | 15.32 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/15/2025 4:00:00 PM EST |
64.00 | 28.25 | 29.60 | 28.93 | % | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
65.00 | 28.05 | 30.10 | 29.08 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
66.00 | 29.05 | 31.70 | 30.38 | % | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
67.00 | 30.95 | 32.70 | 31.83 | % | 0.48 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
68.00 | 31.10 | 33.90 | 32.50 | % | 0.48 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
69.00 | 33.05 | 34.10 | 33.58 | % | 0.49 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
70.00 | 34.05 | 35.70 | 34.88 | % | 0.50 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
73.00 | 36.05 | 37.90 | 36.98 | % | 0.51 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
75.00 | 39.15 | 40.25 | 39.70 | % | 0.53 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST | |||
80.00 | 44.00 | 45.35 | 44.68 | % | 0.56 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/15/2025 4:00:00 PM EST |