Options Chain for COREWEAVE INC COM CL A (CRWV) - $71.65 as of 11/24/2025 3:08:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 54.90 | 57.75 | 56.33 | 58.62 | 0.00 | 0.00% | 3.22 | 0 | 113 | 3.11 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 1:59:03 PM EST |
| 20.00 | 52.00 | 54.80 | 53.40 | 92.73 | 0.00 | 0.00% | 2.67 | 0 | 47 | 2.62 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 1:59:03 PM EST |
| 22.50 | 49.75 | 52.70 | 51.23 | 56.32 | 0.00 | 0.00% | 2.28 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 1:59:03 PM EST |
| 25.00 | 47.30 | 50.25 | 48.78 | 110.85 | 0.00 | 0.00% | 1.95 | 0 | 3 | 2.36 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 11/24/2025 1:59:03 PM EST |
| 27.50 | 44.90 | 47.80 | 46.35 | 62.98 | 0.00 | 0.00% | 1.69 | 0 | 6 | 2.18 | 0.99 | 0.00 | -0.01 | 11/11/2025 | 11/24/2025 1:59:03 PM EST |
| 30.00 | 42.45 | 45.40 | 43.93 | 42.00 | 0.00 | 0.00% | 1.46 | 0 | 20 | 2.03 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 32.50 | 40.05 | 43.00 | 41.53 | 59.80 | 0.00 | 0.00% | 1.28 | 0 | 14 | 1.90 | 0.98 | 0.00 | -0.02 | 11/11/2025 | 11/24/2025 1:59:03 PM EST |
| 35.00 | 37.50 | 40.05 | 38.78 | 37.65 | 0.00 | 0.00% | 1.11 | 0 | 17 | 1.63 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 37.50 | 35.30 | 37.90 | 36.60 | 33.10 | 0.00 | 0.00% | 0.98 | 0 | 21 | 1.59 | 0.97 | 0.00 | -0.03 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 40.00 | 33.00 | 35.25 | 34.13 | 32.91 | 0.00 | 0.00% | 0.85 | 0 | 74 | 1.43 | 0.96 | 0.00 | -0.03 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 42.50 | 30.70 | 33.10 | 31.90 | 33.35 | 0.00 | 0.00% | 0.75 | 0 | 8 | 1.39 | 0.94 | 0.00 | -0.04 | 11/18/2025 | 11/24/2025 1:59:03 PM EST |
| 45.00 | 28.35 | 30.95 | 29.65 | 28.83 | 0.00 | 0.00% | 0.66 | 0 | 19 | 1.34 | 0.93 | 0.00 | -0.04 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 47.50 | 26.50 | 28.60 | 27.55 | 34.30 | 0.00 | 0.00% | 0.58 | 0 | 42 | 1.03 | 0.91 | 0.01 | -0.05 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 50.00 | 24.50 | 26.50 | 25.50 | 25.50 | +0.90 | +3.66% | 0.51 | 6 | 492 | 1.03 | 0.89 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 52.50 | 22.40 | 24.45 | 23.43 | 28.04 | 0.00 | 0.00% | 0.45 | 0 | 54 | 1.00 | 0.86 | 0.01 | -0.06 | 11/14/2025 | 11/24/2025 1:59:03 PM EST |
| 55.00 | 20.35 | 21.90 | 21.13 | 21.50 | +0.85 | +4.12% | 0.38 | 54 | 148 | 0.92 | 0.84 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 57.50 | 18.65 | 20.00 | 19.33 | 17.15 | 0.00 | 0.00% | 0.34 | 0 | 32 | 0.94 | 0.81 | 0.01 | -0.07 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 60.00 | 17.40 | 18.15 | 17.78 | 17.71 | +0.01 | +0.06% | 0.30 | 49 | 706 | 0.92 | 0.77 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 62.50 | 15.10 | 16.45 | 15.78 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.89 | 0.74 | 0.01 | -0.08 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 65.00 | 14.00 | 14.80 | 14.40 | 14.36 | -0.42 | -2.85% | 0.22 | 138 | 432 | 0.90 | 0.70 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 67.50 | 12.65 | 13.25 | 12.95 | 13.00 | +0.60 | +4.84% | 0.19 | 2 | 687 | 0.90 | 0.66 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 70.00 | 11.45 | 11.90 | 11.68 | 11.68 | +0.08 | +0.69% | 0.17 | 55 | 1,346 | 0.89 | 0.62 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 72.50 | 10.25 | 10.50 | 10.38 | 10.38 | -0.57 | -5.21% | 0.14 | 101 | 3,259 | 0.88 | 0.58 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 75.00 | 9.05 | 9.40 | 9.23 | 9.15 | -0.35 | -3.69% | 0.12 | 704 | 1,881 | 0.87 | 0.54 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 77.50 | 7.90 | 8.40 | 8.15 | 8.15 | -0.45 | -5.24% | 0.11 | 28 | 1,018 | 0.88 | 0.50 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 80.00 | 7.05 | 7.35 | 7.20 | 7.20 | -0.53 | -6.86% | 0.09 | 429 | 1,980 | 0.87 | 0.46 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 82.50 | 6.15 | 6.65 | 6.40 | 6.55 | -1.01 | -13.36% | 0.08 | 8 | 870 | 0.87 | 0.43 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 85.00 | 5.55 | 5.75 | 5.65 | 5.62 | -0.38 | -6.34% | 0.07 | 117 | 1,160 | 0.86 | 0.39 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 87.50 | 4.80 | 5.05 | 4.93 | 4.88 | -0.92 | -15.87% | 0.06 | 40 | 656 | 0.86 | 0.36 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 90.00 | 4.25 | 4.45 | 4.35 | 4.38 | -0.47 | -9.70% | 0.05 | 542 | 3,329 | 0.86 | 0.32 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 92.50 | 3.65 | 3.95 | 3.80 | 3.80 | -1.26 | -24.91% | 0.04 | 43 | 681 | 0.86 | 0.29 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 95.00 | 3.30 | 3.45 | 3.38 | 3.34 | -0.66 | -16.50% | 0.04 | 93 | 4,279 | 0.86 | 0.27 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 97.50 | 2.85 | 3.05 | 2.95 | 2.98 | -0.53 | -15.10% | 0.03 | 14 | 285 | 0.86 | 0.24 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 100.00 | 2.55 | 2.65 | 2.60 | 2.60 | -0.50 | -16.13% | 0.03 | 520 | 12,832 | 0.85 | 0.22 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 105.00 | 1.91 | 2.08 | 2.00 | 2.00 | -0.46 | -18.70% | 0.02 | 115 | 2,415 | 0.86 | 0.18 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 110.00 | 1.55 | 1.67 | 1.61 | 1.56 | -0.34 | -17.90% | 0.01 | 927 | 4,404 | 0.87 | 0.15 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 115.00 | 1.20 | 1.26 | 1.23 | 1.25 | -0.32 | -20.39% | 0.01 | 574 | 3,902 | 0.87 | 0.13 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 120.00 | 0.96 | 1.04 | 1.00 | 1.01 | -0.25 | -19.85% | 0.01 | 209 | 18,246 | 0.88 | 0.10 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 125.00 | 0.76 | 0.84 | 0.80 | 0.79 | -0.29 | -26.86% | 0.01 | 213 | 4,326 | 0.88 | 0.09 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 130.00 | 0.64 | 0.69 | 0.67 | 0.66 | -0.19 | -22.36% | 0.01 | 235 | 25,301 | 0.90 | 0.07 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 135.00 | 0.52 | 0.60 | 0.56 | 0.55 | -0.15 | -21.43% | 0.00 | 86 | 3,767 | 0.90 | 0.06 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 140.00 | 0.43 | 0.53 | 0.48 | 0.44 | -0.20 | -31.25% | 0.00 | 132 | 11,877 | 0.92 | 0.05 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 145.00 | 0.38 | 0.45 | 0.42 | 0.39 | -0.21 | -35.00% | 0.00 | 179 | 10,817 | 0.94 | 0.04 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 150.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.12 | -25.54% | 0.00 | 692 | 41,731 | 0.94 | 0.04 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 155.00 | 0.26 | 0.31 | 0.29 | 0.26 | -0.14 | -35.00% | 0.00 | 22 | 3,348 | 0.96 | 0.03 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 160.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.06 | -18.19% | 0.00 | 110 | 7,298 | 0.99 | 0.03 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 165.00 | 0.16 | 0.29 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5,493 | 0.98 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 170.00 | 0.20 | 0.29 | 0.25 | 0.24 | -0.05 | -17.25% | 0.00 | 7 | 4,526 | 1.03 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 175.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,300 | 1.06 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 180.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 0.00 | 73 | 24,662 | 1.03 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 185.00 | 0.15 | 0.39 | 0.27 | 0.27 | +0.07 | +35.00% | 0.00 | 1 | 10,386 | 1.11 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 190.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 7 | 10,617 | 1.04 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 195.00 | 0.10 | 0.18 | 0.14 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 2,418 | 1.08 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 200.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 54 | 16,266 | 1.09 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 210.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,516 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 220.00 | 0.05 | 0.13 | 0.09 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 2,731 | 1.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 230.00 | 0.08 | 0.22 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,959 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 240.00 | 0.05 | 0.18 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 250.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 24 | 1,646 | 1.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 260.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 1,036 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 270.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 280.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 7,872 | 1.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 886 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 20.00 | 0.04 | 0.12 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 2,546 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 22.50 | 0.02 | 0.32 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 1:59:03 PM EST |
| 25.00 | 0.07 | 0.30 | 0.19 | 0.12 | -0.02 | -14.29% | 0.01 | 34 | 379 | 1.40 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 27.50 | 0.01 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.14 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.12 | -36.37% | 0.01 | 252 | 732 | 1.26 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 32.50 | 0.10 | 0.40 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.12 | -0.02 | 0.00 | -0.02 | 11/10/2025 | 11/24/2025 1:59:03 PM EST |
| 35.00 | 0.34 | 0.44 | 0.39 | 0.40 | -0.18 | -31.04% | 0.01 | 254 | 1,909 | 1.14 | -0.02 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 37.50 | 0.32 | 0.50 | 0.41 | 0.50 | -0.21 | -29.58% | 0.01 | 26 | 11,249 | 1.08 | -0.03 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 40.00 | 0.45 | 0.69 | 0.57 | 0.70 | -0.20 | -22.23% | 0.01 | 22 | 4,052 | 1.08 | -0.04 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 42.50 | 0.74 | 1.00 | 0.87 | 0.80 | -0.38 | -32.21% | 0.02 | 1 | 313 | 1.06 | -0.06 | 0.00 | -0.04 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 45.00 | 0.98 | 1.15 | 1.07 | 1.12 | -0.42 | -27.28% | 0.02 | 63 | 16,528 | 1.02 | -0.07 | 0.00 | -0.04 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 47.50 | 1.32 | 1.40 | 1.36 | 1.40 | -0.71 | -33.65% | 0.03 | 16 | 345 | 1.02 | -0.09 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 50.00 | 1.68 | 1.82 | 1.75 | 1.75 | -0.61 | -25.85% | 0.04 | 765 | 29,274 | 0.99 | -0.11 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 52.50 | 2.08 | 2.31 | 2.20 | 2.41 | -0.53 | -18.03% | 0.04 | 18 | 15,930 | 0.97 | -0.14 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 55.00 | 2.56 | 2.73 | 2.65 | 2.65 | -1.00 | -27.40% | 0.05 | 78 | 2,423 | 0.95 | -0.16 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 57.50 | 3.15 | 3.35 | 3.25 | 3.30 | -1.45 | -30.53% | 0.06 | 83 | 11,651 | 0.94 | -0.19 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 60.00 | 3.80 | 4.05 | 3.93 | 3.95 | -1.23 | -23.75% | 0.07 | 139 | 6,370 | 0.92 | -0.23 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 62.50 | 4.65 | 4.85 | 4.75 | 4.75 | -1.24 | -20.71% | 0.08 | 20 | 1,336 | 0.91 | -0.26 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 65.00 | 5.55 | 5.75 | 5.65 | 5.66 | -1.34 | -19.15% | 0.09 | 62 | 9,964 | 0.91 | -0.30 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 67.50 | 6.50 | 6.75 | 6.63 | 6.80 | -1.42 | -17.28% | 0.10 | 154 | 629 | 0.90 | -0.34 | 0.01 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 70.00 | 7.65 | 7.90 | 7.78 | 7.65 | -1.95 | -20.32% | 0.11 | 162 | 3,278 | 0.89 | -0.38 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 72.50 | 8.85 | 9.15 | 9.00 | 9.14 | -1.56 | -14.58% | 0.12 | 197 | 4,484 | 0.88 | -0.42 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 75.00 | 10.20 | 10.55 | 10.38 | 10.42 | -1.58 | -13.17% | 0.14 | 94 | 3,863 | 0.88 | -0.46 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 77.50 | 11.60 | 11.90 | 11.75 | 11.76 | -1.75 | -12.96% | 0.15 | 13 | 944 | 0.87 | -0.50 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 80.00 | 13.10 | 13.45 | 13.28 | 13.40 | -1.77 | -11.67% | 0.17 | 62 | 5,750 | 0.87 | -0.54 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 82.50 | 14.70 | 15.40 | 15.05 | 15.18 | -1.76 | -10.39% | 0.18 | 4 | 444 | 0.87 | -0.57 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 85.00 | 16.55 | 17.20 | 16.88 | 16.55 | -1.70 | -9.32% | 0.20 | 51 | 2,285 | 0.86 | -0.61 | 0.02 | -0.09 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 87.50 | 18.30 | 18.85 | 18.58 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 920 | 0.87 | -0.64 | 0.02 | -0.09 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 90.00 | 20.20 | 20.75 | 20.48 | 20.56 | -1.97 | -8.75% | 0.23 | 66 | 4,742 | 0.86 | -0.68 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 92.50 | 21.95 | 23.25 | 22.60 | 22.93 | -1.30 | -5.37% | 0.24 | 2 | 1,612 | 0.85 | -0.71 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 95.00 | 24.00 | 25.10 | 24.55 | 24.82 | -2.83 | -10.24% | 0.26 | 36 | 2,328 | 0.86 | -0.73 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 97.50 | 25.95 | 27.30 | 26.63 | 27.68 | -0.69 | -2.44% | 0.27 | 1 | 282 | 0.83 | -0.76 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 100.00 | 27.95 | 29.30 | 28.63 | 28.62 | -2.23 | -7.23% | 0.29 | 8 | 5,237 | 0.81 | -0.78 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 105.00 | 32.35 | 33.55 | 32.95 | 32.90 | -2.16 | -6.17% | 0.31 | 25 | 2,160 | 0.80 | -0.82 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 110.00 | 36.85 | 38.40 | 37.63 | 37.46 | -1.54 | -3.95% | 0.34 | 8 | 5,156 | 0.94 | -0.85 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 115.00 | 42.10 | 42.90 | 42.50 | 42.50 | -1.45 | -3.30% | 0.37 | 11 | 1,483 | 0.99 | -0.87 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 120.00 | 46.80 | 48.00 | 47.40 | 47.20 | -1.20 | -2.48% | 0.39 | 11 | 3,126 | 1.02 | -0.90 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 125.00 | 51.30 | 52.90 | 52.10 | 51.99 | -1.51 | -2.83% | 0.42 | 7 | 2,201 | 1.03 | -0.91 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 130.00 | 56.05 | 57.75 | 56.90 | 56.72 | -1.76 | -3.01% | 0.44 | 31 | 1,492 | 1.07 | -0.93 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 135.00 | 60.90 | 63.25 | 62.08 | 62.71 | -1.19 | -1.87% | 0.46 | 8 | 1,052 | 1.20 | -0.94 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 140.00 | 65.70 | 67.75 | 66.73 | 66.56 | 0.00 | 0.00% | 0.48 | 0 | 1,135 | 1.16 | -0.95 | 0.00 | -0.03 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 145.00 | 69.95 | 73.20 | 71.58 | 72.38 | -7.07 | -8.90% | 0.49 | 1 | 259 | 1.29 | -0.96 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 150.00 | 76.20 | 77.50 | 76.85 | 76.32 | -5.17 | -6.35% | 0.51 | 10 | 936 | 1.20 | -0.96 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 155.00 | 80.10 | 83.05 | 81.58 | 78.31 | 0.00 | 0.00% | 0.53 | 0 | 92 | 1.35 | -0.97 | 0.00 | -0.02 | 11/14/2025 | 11/24/2025 1:59:03 PM EST |
| 160.00 | 85.10 | 88.00 | 86.55 | 84.83 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.39 | -0.97 | 0.00 | -0.02 | 11/17/2025 | 11/24/2025 1:59:03 PM EST |
| 165.00 | 90.15 | 92.75 | 91.45 | 88.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.37 | -0.98 | 0.00 | -0.01 | 11/14/2025 | 11/24/2025 1:59:03 PM EST |
| 170.00 | 95.10 | 98.05 | 96.58 | 59.82 | 0.00 | 0.00% | 0.57 | 0 | 12 | 1.48 | -0.98 | 0.00 | -0.01 | 11/5/2025 | 11/24/2025 1:59:03 PM EST |
| 175.00 | 100.10 | 103.05 | 101.58 | 82.84 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.51 | -0.99 | 0.00 | -0.01 | 11/11/2025 | 11/24/2025 1:59:03 PM EST |
| 180.00 | 105.10 | 108.05 | 106.58 | 92.25 | 0.00 | 0.00% | 0.59 | 0 | 25 | 1.55 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 11/24/2025 1:59:03 PM EST |
| 185.00 | 110.10 | 113.05 | 111.58 | 97.47 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 11/24/2025 1:59:03 PM EST |
| 190.00 | 115.10 | 118.05 | 116.58 | 100.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 11/11/2025 | 11/24/2025 1:59:03 PM EST |
| 195.00 | 120.10 | 123.25 | 121.68 | 64.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.69 | -0.99 | 0.00 | -0.01 | 9/30/2025 | 11/24/2025 1:59:03 PM EST |
| 200.00 | 124.80 | 128.00 | 126.40 | 88.12 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.67 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 1:59:03 PM EST |
| 210.00 | 135.10 | 138.05 | 136.58 | 94.78 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 1:59:03 PM EST |
| 220.00 | 145.10 | 148.05 | 146.58 | 147.86 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 230.00 | 155.10 | 158.25 | 156.68 | 150.52 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 1:59:03 PM EST |
| 240.00 | 165.10 | 168.25 | 166.68 | 98.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 1:59:03 PM EST |
| 250.00 | 175.10 | 178.25 | 176.68 | 136.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 11/24/2025 1:59:03 PM EST |
| 260.00 | 185.10 | 188.05 | 186.58 | 150.79 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 11/24/2025 1:59:03 PM EST |
| 270.00 | 195.10 | 198.25 | 196.68 | 131.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/24/2025 1:59:03 PM EST |
| 280.00 | 204.80 | 208.00 | 206.40 | 148.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/24/2025 1:59:03 PM EST |