Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $39.56 as of 7/1/2025 2:53:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 21.85 | 23.85 | 26.00 | 0.00 | 0.00% | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 2:58:54 PM EST |
| 15.00 | 20.45 | 23.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 16.00 | 20.00 | 22.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 17.00 | 19.00 | 21.25 | 22.14 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 18.00 | 18.10 | 20.25 | 21.34 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 18.50 | 17.65 | 19.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 19.00 | 16.70 | 19.45 | % | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 19.50 | 16.55 | 18.75 | 19.89 | 0.00 | 0.00% | 0 | 2 | 9.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 20.00 | 16.10 | 18.25 | 19.49 | 0.00 | 0.00% | 0 | 10 | 9.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 20.50 | 15.50 | 17.75 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 21.00 | 15.05 | 17.25 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 21.50 | 14.60 | 16.75 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 22.00 | 14.10 | 16.25 | 16.20 | 0.00 | 0.00% | 0 | 1 | 8.22 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 2:58:54 PM EST |
| 22.50 | 12.95 | 15.75 | 17.44 | 0.00 | 0.00% | 0 | 2 | 7.96 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 23.00 | 13.10 | 15.25 | 17.04 | 0.00 | 0.00% | 0 | 14 | 7.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 23.50 | 12.50 | 14.90 | 16.05 | 0.00 | 0.00% | 0 | 2 | 7.46 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 24.00 | 12.15 | 14.25 | 18.70 | 0.00 | 0.00% | 0 | 15 | 7.21 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 2:58:54 PM EST |
| 24.50 | 10.95 | 13.75 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 25.00 | 11.15 | 12.90 | 15.70 | 0.00 | 0.00% | 0 | 6 | 5.35 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 25.50 | 10.15 | 12.75 | 15.50 | 0.00 | 0.00% | 0 | 5 | 5.97 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 26.00 | 9.90 | 10.95 | 10.97 | -0.78 | -6.64% | 2 | 76 | 4.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 26.50 | 9.55 | 11.90 | 11.63 | 0.00 | 0.00% | 0 | 3 | 6.05 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 2:58:54 PM EST |
| 27.00 | 8.80 | 11.25 | 11.80 | 0.00 | 0.00% | 0 | 34 | 5.76 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:58:54 PM EST |
| 27.50 | 8.75 | 9.00 | 11.56 | 0.00 | 0.00% | 0 | 20 | 4.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:58:54 PM EST |
| 28.00 | 8.25 | 9.30 | 11.85 | 0.00 | 0.00% | 0 | 18 | 5.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:58:54 PM EST |
| 28.50 | 7.50 | 9.60 | 8.55 | -4.31 | -33.52% | 1 | 8 | 5.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 29.00 | 7.10 | 9.15 | 11.21 | 0.00 | 0.00% | 0 | 12 | 4.90 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 29.50 | 6.55 | 8.80 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 30.00 | 6.25 | 6.40 | 5.79 | -3.11 | -34.95% | 2 | 185 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 30.50 | 5.35 | 6.35 | % | 0 | 0 | 2.87 | 0.99 | 0.01 | -0.01 | 7/1/2025 2:58:54 PM EST | |||
| 31.00 | 5.00 | 5.85 | 4.75 | -2.95 | -38.32% | 12 | 38 | 3.36 | 0.98 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 31.50 | 4.45 | 6.30 | % | 0 | 0 | 3.99 | 0.97 | 0.02 | -0.03 | 7/1/2025 2:58:54 PM EST | |||
| 32.00 | 4.20 | 5.30 | 6.70 | 0.00 | 0.00% | 0 | 73 | 1.96 | 0.95 | 0.03 | -0.06 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 32.50 | 3.05 | 4.00 | 3.35 | % | 55 | 0 | 2.81 | 0.95 | 0.04 | -0.07 | 7/1/2025 | 7/1/2025 2:58:54 PM EST | |
| 33.00 | 2.89 | 3.80 | 6.18 | 0.00 | 0.00% | 0 | 49 | 2.04 | 0.91 | 0.05 | -0.12 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 33.50 | 2.91 | 4.05 | % | 0 | 0 | 1.23 | 0.89 | 0.07 | -0.15 | 7/1/2025 2:58:54 PM EST | |||
| 34.00 | 2.50 | 2.64 | 2.90 | -0.68 | -19.00% | 3 | 341 | 0.95 | 0.85 | 0.09 | -0.17 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 34.50 | 2.11 | 2.24 | 2.23 | -3.07 | -57.93% | 5 | 19 | 1.06 | 0.80 | 0.10 | -0.20 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 35.00 | 1.75 | 1.87 | 2.05 | -1.90 | -48.11% | 20 | 209 | 1.01 | 0.74 | 0.12 | -0.23 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 35.50 | 1.34 | 1.52 | 1.51 | -1.74 | -53.54% | 12 | 4 | 0.95 | 0.68 | 0.13 | -0.25 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 36.00 | 1.17 | 1.38 | 1.25 | -1.81 | -59.15% | 259 | 158 | 1.00 | 0.61 | 0.14 | -0.27 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 36.50 | 0.95 | 0.99 | 1.04 | -2.26 | -68.49% | 132 | 28 | 1.01 | 0.53 | 0.14 | -0.28 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 37.00 | 0.75 | 0.80 | 0.84 | -2.20 | -72.37% | 688 | 78 | 1.01 | 0.46 | 0.14 | -0.28 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 37.50 | 0.60 | 0.64 | 0.69 | -1.90 | -73.36% | 113 | 39 | 1.03 | 0.40 | 0.14 | -0.28 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 38.00 | 0.47 | 0.52 | 0.48 | -1.86 | -79.49% | 118 | 322 | 1.05 | 0.33 | 0.13 | -0.26 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 38.50 | 0.37 | 0.41 | 0.40 | -1.51 | -79.06% | 263 | 163 | 1.07 | 0.28 | 0.12 | -0.24 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 39.00 | 0.28 | 0.33 | 0.36 | -1.30 | -78.32% | 43 | 269 | 1.09 | 0.23 | 0.10 | -0.22 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 39.50 | 0.22 | 0.26 | 0.24 | -1.32 | -84.62% | 322 | 272 | 1.15 | 0.19 | 0.09 | -0.20 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 40.00 | 0.17 | 0.21 | 0.20 | -1.00 | -83.34% | 608 | 1,262 | 1.14 | 0.16 | 0.08 | -0.18 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 40.50 | 0.13 | 0.17 | 0.16 | -0.84 | -84.00% | 161 | 480 | 1.16 | 0.13 | 0.07 | -0.16 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 41.00 | 0.10 | 0.14 | 0.13 | -0.64 | -83.12% | 468 | 809 | 1.22 | 0.10 | 0.06 | -0.14 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 41.50 | 0.08 | 0.12 | 0.11 | -0.57 | -83.83% | 43 | 435 | 1.21 | 0.09 | 0.05 | -0.13 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 42.00 | 0.07 | 0.10 | 0.08 | -0.50 | -86.21% | 341 | 798 | 1.24 | 0.07 | 0.04 | -0.10 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 42.50 | 0.05 | 0.08 | 0.10 | -0.41 | -80.40% | 5,424 | 5,828 | 1.31 | 0.04 | 0.03 | -0.05 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 43.00 | 0.04 | 0.06 | 0.06 | -0.28 | -82.36% | 40 | 719 | 1.30 | 0.04 | 0.03 | -0.05 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 43.50 | 0.00 | 0.06 | 0.10 | -0.25 | -71.43% | 25 | 176 | 2.47 | 0.02 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.05 | -0.21 | -80.77% | 27 | 256 | 1.69 | 0.02 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 44.50 | 0.00 | 0.07 | 0.01 | -0.20 | -95.24% | 13 | 130 | 1.48 | 0.01 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.04 | 0.04 | -0.16 | -80.00% | 572 | 741 | 1.53 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 45.50 | 0.00 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 39 | 3.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 46.00 | 0.00 | 0.04 | 0.04 | -0.11 | -73.34% | 27 | 168 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 46.50 | 0.00 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 47.00 | 0.00 | 0.20 | 0.01 | -0.09 | -90.00% | 24 | 448 | 2.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 0.11 | 0.32 | 0.00 | 0.00% | 0 | 44 | 2.02 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | -0.08 | -80.00% | 63 | 106 | 1.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 48.50 | 0.00 | 0.07 | 0.95 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 2:58:54 PM EST |
| 49.00 | 0.00 | 0.07 | 0.36 | 0.00 | 0.00% | 0 | 104 | 3.20 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 49.50 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 1 | 101 | 2.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 50.00 | 0.01 | 0.05 | 0.02 | -0.03 | -60.00% | 22 | 274 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 40 | 1.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 52.00 | 0.00 | 0.07 | 0.26 | 0.00 | 0.00% | 0 | 94 | 4.60 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 53.00 | 0.00 | 1.36 | 0.52 | 0.00 | 0.00% | 0 | 26 | 4.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 2:58:54 PM EST |
| 54.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 54 | 3.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 56 | 5.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 56.00 | 0.00 | 2.13 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 57.00 | 0.00 | 0.07 | 1.23 | 0.00 | 0.00% | 0 | 1 | 6.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 2:58:54 PM EST |
| 58.00 | 0.00 | 0.07 | 0.30 | 0.00 | 0.00% | 0 | 14 | 6.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 2:58:54 PM EST |
| 59.00 | 0.00 | 2.13 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.07 | 0.50 | 0.00 | 0.00% | 0 | 9 | 5.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 2:58:54 PM EST |
| 61.00 | 0.00 | 2.13 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 62.00 | 0.00 | 2.13 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 63.00 | 0.00 | 2.13 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 64.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 66.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 2:58:54 PM EST |
| 67.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.50 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 2:58:54 PM EST |
| 15.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 2:58:54 PM EST |
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 17.00 | 0.00 | 0.21 | 0.01 | % | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST | |
| 18.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 2:58:54 PM EST |
| 18.50 | 0.00 | 0.21 | 0.05 | -0.15 | -75.00% | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.27 | -0.45 | -62.50% | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 19.50 | 0.00 | 1.27 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 20.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 2:58:54 PM EST |
| 21.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.91 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 2:58:54 PM EST |
| 21.50 | 0.00 | 1.67 | 0.19 | 0.00 | 0.00% | 0 | 6 | 7.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 2:58:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 2.09 | 0.25 | 0.00 | 0.00% | 0 | 4 | 8.27 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 2:58:54 PM EST |
| 23.00 | 0.00 | 1.87 | 0.50 | 0.00 | 0.00% | 0 | 35 | 7.58 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 2:58:54 PM EST |
| 23.50 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 1 | 4,056 | 4.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | +0.11 | +1,100.00% | 6 | 42 | 3.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 24.50 | 0.00 | 0.07 | 0.14 | +0.13 | +1,300.00% | 2 | 26 | 3.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.04 | 0.04 | -0.34 | -89.48% | 13 | 24 | 3.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 25.50 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 32 | 6.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 26.00 | 0.00 | 0.02 | 0.62 | 0.00 | 0.00% | 0 | 31 | 2.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 26.50 | 0.00 | 0.07 | 0.18 | 0.00 | 0.00% | 0 | 9 | 5.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 2:58:54 PM EST |
| 27.00 | 0.00 | 1.78 | 0.01 | 0.00 | 0.00% | 0 | 11 | 5.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 2:58:54 PM EST |
| 27.50 | 0.00 | 0.07 | 0.30 | 0.00 | 0.00% | 0 | 10 | 5.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 2:58:54 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 28.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 8 | 5.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:54 PM EST |
| 29.00 | 0.01 | 0.16 | 0.06 | +0.02 | +50.00% | 12 | 59 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 29.50 | 0.00 | 0.25 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.05 | +0.02 | +66.67% | 31 | 170 | 1.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 30.50 | 0.00 | 0.06 | % | 0 | 0 | 4.51 | -0.01 | 0.01 | -0.01 | 7/1/2025 2:58:54 PM EST | |||
| 31.00 | 0.01 | 0.25 | 0.06 | +0.02 | +50.00% | 8 | 1,538 | 1.41 | -0.02 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 31.50 | 0.01 | 0.35 | 0.04 | -0.06 | -60.00% | 6 | 11 | 1.39 | -0.03 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 32.00 | 0.05 | 0.09 | 0.14 | +0.09 | +180.00% | 50 | 571 | 1.03 | -0.05 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 44 | 2 | 1.14 | -0.05 | 0.04 | -0.07 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 33.00 | 0.11 | 0.14 | 0.11 | -0.08 | -42.11% | 33 | 141 | 1.04 | -0.09 | 0.05 | -0.12 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 33.50 | 0.15 | 0.20 | 0.16 | +0.06 | +60.00% | 42 | 60 | 0.92 | -0.11 | 0.07 | -0.15 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 34.00 | 0.22 | 0.30 | 0.26 | +0.18 | +225.00% | 509 | 866 | 1.02 | -0.15 | 0.09 | -0.17 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 34.50 | 0.33 | 0.40 | 0.36 | +0.27 | +300.00% | 5,585 | 5,527 | 1.00 | -0.20 | 0.10 | -0.20 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 35.00 | 0.47 | 0.52 | 0.51 | +0.36 | +240.00% | 383 | 605 | 0.99 | -0.26 | 0.12 | -0.23 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 35.50 | 0.60 | 0.76 | 0.72 | +0.55 | +323.53% | 70 | 192 | 0.97 | -0.32 | 0.13 | -0.25 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 36.00 | 0.87 | 0.94 | 1.06 | +0.86 | +430.00% | 303 | 675 | 1.05 | -0.39 | 0.14 | -0.27 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 36.50 | 1.13 | 1.34 | 1.13 | +0.89 | +370.84% | 238 | 129 | 1.03 | -0.47 | 0.14 | -0.28 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 37.00 | 1.44 | 1.83 | 1.45 | +1.09 | +302.78% | 454 | 615 | 1.03 | -0.54 | 0.14 | -0.28 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 37.50 | 1.75 | 1.89 | 1.24 | +0.68 | +121.43% | 42 | 396 | 1.10 | -0.60 | 0.14 | -0.28 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 38.00 | 2.13 | 2.27 | 2.03 | +1.44 | +244.07% | 725 | 407 | 1.05 | -0.67 | 0.13 | -0.26 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 38.50 | 2.32 | 2.83 | 1.97 | +1.16 | +143.21% | 28 | 373 | 0.99 | -0.72 | 0.12 | -0.24 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 39.00 | 2.92 | 3.25 | 3.17 | +2.14 | +207.77% | 28 | 709 | 1.12 | -0.77 | 0.10 | -0.22 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 39.50 | 3.35 | 3.50 | 3.52 | +2.18 | +162.69% | 19 | 218 | 1.24 | -0.81 | 0.09 | -0.20 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 40.00 | 3.80 | 3.95 | 3.77 | +2.20 | +140.13% | 36 | 201 | 1.16 | -0.84 | 0.08 | -0.18 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 40.50 | 4.25 | 4.50 | 3.55 | +0.98 | +38.14% | 8 | 55 | 1.17 | -0.87 | 0.07 | -0.16 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 41.00 | 4.50 | 5.30 | 5.31 | +3.35 | +170.92% | 21 | 90 | 1.71 | -0.90 | 0.06 | -0.14 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 41.50 | 4.85 | 7.10 | 5.17 | +1.57 | +43.62% | 1 | 5 | 3.53 | -0.91 | 0.05 | -0.13 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 42.00 | 5.55 | 6.10 | 5.60 | +2.41 | +75.55% | 7 | 44 | 1.78 | -0.93 | 0.04 | -0.10 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 42.50 | 5.95 | 7.45 | 3.92 | 0.00 | 0.00% | 0 | 8 | 3.69 | -0.96 | 0.03 | -0.05 | 6/27/2025 | 7/1/2025 2:58:54 PM EST |
| 43.00 | 6.25 | 8.10 | 5.70 | +2.00 | +54.06% | 1 | 52 | 2.81 | -0.96 | 0.03 | -0.05 | 7/1/2025 | 7/1/2025 2:58:54 PM EST |
| 43.50 | 7.00 | 9.00 | 5.25 | 0.00 | 0.00% | 0 | 10 | 3.93 | -0.98 | 0.01 | -0.02 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 44.00 | 7.55 | 8.20 | 5.50 | 0.00 | 0.00% | 0 | 67 | 1.99 | -0.98 | 0.01 | -0.02 | 6/27/2025 | 7/1/2025 2:58:54 PM EST |
| 44.50 | 8.00 | 10.15 | 5.00 | 0.00 | 0.00% | 0 | 5 | 4.05 | -0.99 | 0.01 | -0.02 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 45.00 | 8.20 | 9.15 | 6.33 | 0.00 | 0.00% | 0 | 34 | 3.63 | -0.99 | 0.01 | -0.01 | 6/27/2025 | 7/1/2025 2:58:54 PM EST |
| 45.50 | 8.90 | 11.30 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 46.00 | 9.50 | 11.75 | 8.10 | 0.00 | 0.00% | 0 | 11 | 4.48 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 46.50 | 10.00 | 12.25 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 47.00 | 9.35 | 12.50 | 6.80 | 0.00 | 0.00% | 0 | 8 | 4.68 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 2:58:54 PM EST |
| 47.50 | 11.00 | 13.10 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 48.00 | 11.45 | 13.75 | 6.26 | 0.00 | 0.00% | 0 | 3 | 4.88 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 2:58:54 PM EST |
| 48.50 | 12.00 | 14.30 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 49.00 | 11.50 | 14.80 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 49.50 | 12.90 | 15.25 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 50.00 | 13.50 | 15.75 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 51.00 | 13.40 | 16.80 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 52.00 | 15.25 | 17.80 | 11.01 | 0.00 | 0.00% | 0 | 2 | 5.59 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 53.00 | 16.40 | 18.80 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 54.00 | 17.40 | 19.80 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 55.00 | 17.70 | 20.80 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 56.00 | 19.45 | 21.80 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 57.00 | 19.80 | 22.80 | 17.01 | 0.00 | 0.00% | 0 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:54 PM EST |
| 58.00 | 21.50 | 23.80 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 59.00 | 22.50 | 24.80 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 60.00 | 23.55 | 25.80 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 61.00 | 24.50 | 26.80 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 62.00 | 25.20 | 27.80 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 63.00 | 26.40 | 28.80 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 64.00 | 27.10 | 29.80 | % | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 65.00 | 27.85 | 30.80 | % | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 66.00 | 28.85 | 31.80 | % | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST | |||
| 67.00 | 30.05 | 32.80 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:54 PM EST |