Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $53.42 as of 7/25/2025 1:17:44 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 | 31.30 | 33.60 | 32.45 | 16.74 | 0.00 | 0.00% | 1.62 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:50 AM EST |
| 21.00 | 30.50 | 32.80 | 31.65 | % | 1.51 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 22.00 | 29.50 | 31.60 | 30.55 | % | 1.39 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 22.50 | 28.80 | 31.10 | 29.95 | % | 1.33 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 23.00 | 28.40 | 30.60 | 29.50 | % | 1.28 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 24.00 | 27.30 | 29.60 | 28.45 | % | 1.19 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 24.50 | 26.80 | 29.10 | 27.95 | % | 1.14 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 25.00 | 26.30 | 28.30 | 27.30 | % | 1.09 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 25.50 | 25.80 | 28.30 | 27.05 | % | 1.06 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 26.00 | 25.30 | 27.60 | 26.45 | % | 1.02 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 26.50 | 24.90 | 27.10 | 26.00 | % | 0.98 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 27.00 | 24.60 | 26.60 | 25.60 | 21.70 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:50 AM EST |
| 27.50 | 24.10 | 25.80 | 24.95 | 2.92 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:50 AM EST |
| 28.00 | 23.60 | 25.10 | 24.35 | % | 0.87 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 28.50 | 23.10 | 25.10 | 24.10 | 7.14 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:50 AM EST |
| 29.00 | 22.60 | 23.90 | 23.25 | 4.40 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:50 AM EST |
| 29.50 | 22.10 | 23.50 | 22.80 | % | 0.77 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 30.00 | 21.60 | 23.00 | 22.30 | 19.44 | 0.00 | 0.00% | 0.74 | 0 | 12 | 3.52 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:50 AM EST |
| 30.50 | 21.10 | 23.10 | 22.10 | 21.62 | 0.00 | 0.00% | 0.72 | 0 | 13 | 3.91 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 31.00 | 20.60 | 22.00 | 21.30 | 14.15 | 0.00 | 0.00% | 0.69 | 0 | 4 | 3.36 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:50 AM EST |
| 31.50 | 20.10 | 21.60 | 20.85 | % | 0.66 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 32.00 | 19.60 | 21.10 | 20.35 | 7.52 | 0.00 | 0.00% | 0.64 | 0 | 11 | 3.27 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:50 AM EST |
| 32.50 | 19.10 | 20.20 | 19.65 | 15.79 | 0.00 | 0.00% | 0.60 | 0 | 60 | 2.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:50 AM EST |
| 33.00 | 18.60 | 20.60 | 19.60 | 14.79 | 0.00 | 0.00% | 0.59 | 0 | 16 | 3.47 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 33.50 | 18.10 | 20.10 | 19.10 | 6.70 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:50 AM EST |
| 34.00 | 17.60 | 19.10 | 18.35 | 4.98 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:50 AM EST |
| 34.50 | 17.10 | 19.10 | 18.10 | 13.30 | 0.00 | 0.00% | 0.52 | 0 | 52 | 2.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 16.60 | 17.10 | 16.85 | 17.50 | 0.00 | 0.00% | 0.48 | 0 | 144 | 2.06 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:50 AM EST |
| 35.50 | 16.10 | 17.40 | 16.75 | % | 0.47 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 36.00 | 15.60 | 17.40 | 16.50 | 11.90 | 0.00 | 0.00% | 0.46 | 0 | 280 | 2.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 36.50 | 15.10 | 16.60 | 15.85 | % | 0.43 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 37.00 | 14.60 | 16.10 | 15.35 | 14.99 | 0.00 | 0.00% | 0.41 | 0 | 27 | 2.51 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:50 AM EST |
| 37.50 | 14.10 | 15.70 | 14.90 | % | 0.40 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 38.00 | 13.60 | 15.60 | 14.60 | 16.22 | 0.00 | 0.00% | 0.38 | 0 | 18 | 2.11 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 38.50 | 13.10 | 14.60 | 13.85 | % | 0.36 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 39.00 | 12.70 | 12.90 | 12.80 | 9.94 | 0.00 | 0.00% | 0.33 | 0 | 323 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 39.50 | 12.10 | 13.70 | 12.90 | % | 0.33 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 40.00 | 11.60 | 12.30 | 11.95 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 151 | 1.30 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 40.50 | 11.10 | 13.20 | 12.15 | % | 0.30 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 41.00 | 10.60 | 12.20 | 11.40 | 11.50 | 0.00 | 0.00% | 0.28 | 0 | 146 | 1.72 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 41.50 | 10.10 | 11.70 | 10.90 | % | 0.26 | 0 | 0 | 1.95 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 42.00 | 9.60 | 11.20 | 10.40 | 12.55 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.88 | 0.98 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 42.50 | 9.00 | 10.70 | 9.85 | % | 0.23 | 0 | 0 | 1.81 | 0.97 | 0.01 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 43.00 | 8.60 | 10.00 | 9.30 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.64 | 0.96 | 0.01 | -0.03 | 7/16/2025 | 7/25/2025 11:58:50 AM EST |
| 43.50 | 8.20 | 9.80 | 9.00 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.73 | 0.95 | 0.02 | -0.04 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 44.00 | 7.70 | 9.30 | 8.50 | 9.59 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.85 | 0.94 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 44.50 | 7.10 | 8.70 | 7.90 | % | 0.18 | 0 | 0 | 1.54 | 0.93 | 0.03 | -0.05 | 7/25/2025 11:58:50 AM EST | |||
| 45.00 | 6.80 | 7.10 | 6.95 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.65 | 0.91 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 45.50 | 6.10 | 7.50 | 6.80 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | 0.89 | 0.03 | -0.07 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 46.00 | 6.00 | 6.20 | 6.10 | 5.90 | -1.20 | -16.91% | 0.13 | 4 | 23 | 0.70 | 0.87 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 46.50 | 5.50 | 5.80 | 5.65 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.65 | 0.85 | 0.04 | -0.09 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 47.00 | 5.10 | 5.40 | 5.25 | 5.00 | -2.00 | -28.58% | 0.11 | 1 | 51 | 0.70 | 0.83 | 0.05 | -0.10 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 47.50 | 4.70 | 5.00 | 4.85 | 4.53 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.82 | 0.80 | 0.05 | -0.11 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 48.00 | 4.40 | 4.60 | 4.50 | 4.50 | -2.45 | -35.26% | 0.09 | 13 | 79 | 0.72 | 0.77 | 0.05 | -0.12 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 48.50 | 4.00 | 4.20 | 4.10 | 2.56 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.73 | 0.74 | 0.06 | -0.13 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 49.00 | 3.70 | 3.90 | 3.80 | 3.75 | -2.15 | -36.45% | 0.08 | 1 | 47 | 0.75 | 0.71 | 0.06 | -0.13 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 49.50 | 3.30 | 3.60 | 3.45 | 3.50 | -0.46 | -11.62% | 0.07 | 2 | 4 | 0.76 | 0.68 | 0.06 | -0.14 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 50.00 | 3.00 | 3.30 | 3.15 | 3.26 | -1.43 | -30.49% | 0.06 | 10 | 92 | 0.77 | 0.64 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 51.00 | 2.50 | 2.70 | 2.60 | 2.51 | -1.97 | -43.98% | 0.05 | 7 | 67 | 0.76 | 0.57 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 52.00 | 2.05 | 2.25 | 2.15 | 2.17 | -0.99 | -31.33% | 0.04 | 26 | 134 | 0.77 | 0.50 | 0.07 | -0.16 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 53.00 | 1.60 | 1.85 | 1.73 | 1.85 | -0.68 | -26.88% | 0.03 | 89 | 85 | 0.76 | 0.43 | 0.07 | -0.16 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 54.00 | 1.25 | 1.45 | 1.35 | 1.38 | -1.09 | -44.13% | 0.03 | 53 | 400 | 0.77 | 0.37 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 55.00 | 1.05 | 1.15 | 1.10 | 1.11 | -0.64 | -36.58% | 0.02 | 56 | 324 | 0.78 | 0.31 | 0.06 | -0.14 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 56.00 | 0.75 | 0.90 | 0.83 | 0.78 | -0.94 | -54.66% | 0.01 | 21 | 91 | 0.79 | 0.26 | 0.06 | -0.13 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 57.00 | 0.60 | 0.75 | 0.68 | 0.60 | -1.00 | -62.50% | 0.01 | 25 | 356 | 0.79 | 0.21 | 0.05 | -0.12 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 58.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.78 | -62.40% | 0.01 | 34 | 91 | 0.79 | 0.17 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 59.00 | 0.00 | 0.45 | 0.23 | 0.41 | -0.44 | -51.77% | 0.00 | 2 | 12 | 0.71 | 0.13 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.42 | -62.69% | 0.00 | 26 | 99 | 0.80 | 0.10 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.89 | 0.08 | 0.03 | -0.06 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.05 | 7/25/2025 11:58:50 AM EST | |||
| 63.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.04 | 0.02 | -0.04 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.03 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.02 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.90 | 0.02 | 0.01 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.01 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 68.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 69.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.99 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 71.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 72.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:50 AM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 25.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:50 AM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 26.50 | 0.00 | 1.00 | 0.50 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:50 AM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:50 AM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:50 AM EST |
| 28.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 29.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 23 | 3.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:50 AM EST |
| 29.50 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.28 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.75 | +0.74 | +7,400.00% | 0.00 | 1 | 14 | 2.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 30.50 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 31.50 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.91 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:50 AM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:50 AM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:50 AM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.80 | +0.61 | +321.06% | 0.00 | 1 | 19 | 2.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 33.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 34.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 35.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 36.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:50 AM EST |
| 38.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.13 | -86.67% | 0.00 | 8 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 39.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 79 | 2.51 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 40.50 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.36 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 41.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.57 | -0.02 | 0.01 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 42.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.94 | -0.02 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.04 | -0.04 | -50.00% | 0.02 | 4 | 4 | 1.74 | -0.03 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.09 | -0.04 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.87 | -0.05 | 0.02 | -0.04 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 13 | 73 | 0.70 | -0.06 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 44.50 | 0.00 | 0.20 | 0.10 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | -0.07 | 0.03 | -0.05 | 7/15/2025 | 7/25/2025 11:58:50 AM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.00 | 5 | 2,522 | 0.82 | -0.09 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 45.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | -0.11 | 0.03 | -0.07 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.40 | -0.11 | -21.57% | 0.00 | 6 | 192 | 0.79 | -0.13 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 46.50 | 0.35 | 0.45 | 0.40 | 0.35 | +0.05 | +16.67% | 0.01 | 41 | 13 | 0.74 | -0.15 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.50 | +0.15 | +42.86% | 0.01 | 35 | 70 | 0.63 | -0.17 | 0.05 | -0.10 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 47.50 | 0.55 | 0.65 | 0.60 | 0.70 | +0.15 | +27.28% | 0.01 | 6 | 13 | 0.75 | -0.20 | 0.05 | -0.11 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 48.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.15 | +27.28% | 0.01 | 10 | 60 | 0.77 | -0.23 | 0.05 | -0.12 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 48.50 | 0.80 | 0.85 | 0.83 | 0.80 | +0.10 | +14.29% | 0.02 | 5 | 6 | 0.75 | -0.26 | 0.06 | -0.13 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 49.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.15 | +18.75% | 0.02 | 24 | 27 | 0.77 | -0.29 | 0.06 | -0.13 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 49.50 | 1.10 | 1.25 | 1.18 | 1.12 | +0.12 | +12.00% | 0.02 | 14 | 67 | 0.77 | -0.32 | 0.06 | -0.14 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 50.00 | 1.30 | 1.40 | 1.35 | 1.32 | +0.17 | +14.79% | 0.03 | 70 | 147 | 0.78 | -0.36 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 51.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.30 | +20.00% | 0.04 | 22 | 85 | 0.79 | -0.43 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 52.00 | 2.25 | 2.45 | 2.35 | 2.69 | +0.80 | +42.33% | 0.05 | 26 | 101 | 0.78 | -0.50 | 0.07 | -0.16 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 53.00 | 2.80 | 3.00 | 2.90 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.78 | -0.57 | 0.07 | -0.16 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 54.00 | 3.40 | 3.70 | 3.55 | 4.00 | +1.10 | +37.94% | 0.07 | 5 | 52 | 0.79 | -0.63 | 0.07 | -0.15 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 55.00 | 4.10 | 4.40 | 4.25 | 4.59 | +1.09 | +31.15% | 0.08 | 7 | 63 | 0.79 | -0.69 | 0.06 | -0.14 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 56.00 | 4.90 | 5.20 | 5.05 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.81 | -0.74 | 0.06 | -0.13 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 57.00 | 5.70 | 6.00 | 5.85 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.00 | -0.79 | 0.05 | -0.12 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 58.00 | 6.50 | 7.30 | 6.90 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.81 | -0.83 | 0.04 | -0.10 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 59.00 | 7.40 | 8.60 | 8.00 | % | 0.14 | 0 | 0 | 0.82 | -0.87 | 0.04 | -0.09 | 7/25/2025 11:58:50 AM EST | |||
| 60.00 | 8.30 | 9.30 | 8.80 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.85 | -0.90 | 0.03 | -0.07 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 61.00 | 9.00 | 9.80 | 9.40 | % | 0.15 | 0 | 0 | 1.15 | -0.92 | 0.03 | -0.06 | 7/25/2025 11:58:50 AM EST | |||
| 62.00 | 10.00 | 10.80 | 10.40 | % | 0.17 | 0 | 0 | 1.28 | -0.94 | 0.02 | -0.05 | 7/25/2025 11:58:50 AM EST | |||
| 63.00 | 10.90 | 12.60 | 11.75 | % | 0.19 | 0 | 0 | 1.60 | -0.96 | 0.02 | -0.04 | 7/25/2025 11:58:50 AM EST | |||
| 64.00 | 12.10 | 13.50 | 12.80 | % | 0.20 | 0 | 0 | 1.98 | -0.97 | 0.01 | -0.03 | 7/25/2025 11:58:50 AM EST | |||
| 65.00 | 13.00 | 14.20 | 13.60 | 13.20 | +1.92 | +17.03% | 0.21 | 5 | 5 | 2.10 | -0.98 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 66.00 | 13.80 | 16.10 | 14.95 | % | 0.23 | 0 | 0 | 2.04 | -0.98 | 0.01 | -0.02 | 7/25/2025 11:58:50 AM EST | |||
| 67.00 | 14.80 | 17.20 | 16.00 | % | 0.24 | 0 | 0 | 1.93 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 68.00 | 15.80 | 18.10 | 16.95 | % | 0.25 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 69.00 | 16.80 | 18.30 | 17.55 | % | 0.25 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:50 AM EST | |||
| 70.00 | 17.80 | 20.10 | 18.95 | % | 0.27 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 71.00 | 18.90 | 20.50 | 19.70 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 72.00 | 19.80 | 22.10 | 20.95 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 75.00 | 22.90 | 25.10 | 24.00 | % | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 80.00 | 28.00 | 30.00 | 29.00 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |