Options Chain for COREWEAVE INC COM CL A (CRWV) - $143.08 as of 10/10/2025 2:55:45 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 | 120.50 | 123.80 | 122.15 | 122.80 | 0.00 | 0.00% | 6.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 20.00 | 118.75 | 121.25 | 120.00 | 120.33 | 0.00 | 0.00% | 6.00 | 0 | 10 | 9.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 22.50 | 115.50 | 118.80 | 117.15 | 116.89 | 0.00 | 0.00% | 5.21 | 0 | 1 | 9.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 25.00 | 113.20 | 116.30 | 114.75 | 113.76 | 0.00 | 0.00% | 4.59 | 0 | 10 | 8.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 27.50 | 110.75 | 113.80 | 112.28 | 75.80 | 0.00 | 0.00% | 4.08 | 0 | 10 | 8.12 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 1:58:52 PM EST |
| 30.00 | 108.65 | 111.15 | 109.90 | 105.90 | 0.00 | 0.00% | 3.66 | 0 | 8 | 7.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 32.50 | 105.80 | 108.80 | 107.30 | 103.09 | 0.00 | 0.00% | 3.30 | 0 | 3 | 7.29 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 35.00 | 103.70 | 106.15 | 104.93 | 73.10 | 0.00 | 0.00% | 3.00 | 0 | 10 | 7.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:52 PM EST |
| 37.50 | 100.65 | 103.80 | 102.23 | 98.25 | 0.00 | 0.00% | 2.73 | 0 | 10 | 6.60 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 40.00 | 97.90 | 101.35 | 99.63 | 78.70 | 0.00 | 0.00% | 2.49 | 0 | 12 | 6.29 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:52 PM EST |
| 42.50 | 96.40 | 98.75 | 97.58 | 96.70 | 0.00 | 0.00% | 2.30 | 0 | 24 | 5.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 45.00 | 93.85 | 96.25 | 95.05 | 93.90 | 0.00 | 0.00% | 2.11 | 0 | 104 | 5.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 47.50 | 90.60 | 93.75 | 92.18 | 77.30 | 0.00 | 0.00% | 1.94 | 0 | 8 | 5.32 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:52 PM EST |
| 50.00 | 88.95 | 91.25 | 90.10 | 89.20 | 0.00 | 0.00% | 1.80 | 0 | 65 | 5.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 52.50 | 85.70 | 88.85 | 87.28 | 74.86 | 0.00 | 0.00% | 1.66 | 0 | 13 | 5.03 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 55.00 | 83.25 | 86.30 | 84.78 | 82.40 | 0.00 | 0.00% | 1.54 | 0 | 15 | 4.51 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 57.50 | 80.80 | 83.85 | 82.33 | 87.00 | +18.15 | +26.37% | 1.43 | 1 | 8 | 4.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 60.00 | 79.00 | 81.25 | 80.13 | 91.15 | +16.23 | +21.67% | 1.34 | 2 | 54 | 4.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 62.50 | 75.85 | 78.85 | 77.35 | 75.11 | 0.00 | 0.00% | 1.24 | 0 | 32 | 4.22 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 65.00 | 74.00 | 76.25 | 75.13 | 75.50 | 0.00 | 0.00% | 1.16 | 0 | 231 | 4.14 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 67.50 | 70.80 | 73.85 | 72.33 | 82.50 | +10.00 | +13.80% | 1.07 | 1 | 11 | 3.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 70.00 | 68.50 | 71.30 | 69.90 | 81.20 | +12.45 | +18.11% | 1.00 | 2 | 72 | 3.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 72.50 | 65.85 | 68.85 | 67.35 | 68.59 | +0.60 | +0.89% | 0.93 | 1 | 43 | 3.57 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 75.00 | 64.00 | 66.30 | 65.15 | 76.20 | +8.80 | +13.06% | 0.87 | 3 | 250 | 3.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 77.50 | 60.80 | 63.85 | 62.33 | 57.45 | 0.00 | 0.00% | 0.80 | 0 | 12 | 3.27 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 80.00 | 58.75 | 61.20 | 59.98 | 60.27 | -0.88 | -1.44% | 0.75 | 10 | 10,059 | 2.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 82.50 | 56.50 | 58.85 | 57.68 | 61.63 | +4.52 | +7.92% | 0.70 | 3 | 464 | 3.04 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 85.00 | 53.50 | 56.40 | 54.95 | 56.09 | +3.54 | +6.74% | 0.65 | 10 | 196 | 2.87 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 87.50 | 51.55 | 53.95 | 52.75 | 49.50 | 0.00 | 0.00% | 0.60 | 0 | 96 | 2.73 | 1.00 | 0.00 | -0.03 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 90.00 | 48.50 | 50.35 | 49.43 | 53.50 | +3.15 | +6.26% | 0.55 | 11 | 1,640 | 2.28 | 0.99 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 91.00 | 47.50 | 49.40 | 48.45 | 57.38 | +8.17 | +16.61% | 0.53 | 2 | 1 | 2.27 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 92.50 | 46.25 | 48.60 | 47.43 | 51.60 | +7.55 | +17.14% | 0.51 | 3 | 365 | 2.41 | 0.99 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 94.00 | 44.55 | 47.50 | 46.03 | 46.45 | +0.03 | +0.07% | 0.49 | 27 | 2 | 2.42 | 0.99 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 95.00 | 43.75 | 46.10 | 44.93 | 45.63 | -2.52 | -5.24% | 0.47 | 59 | 2,016 | 2.30 | 0.99 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 96.00 | 42.60 | 45.50 | 44.05 | 48.95 | +4.99 | +11.36% | 0.46 | 4 | 5 | 2.33 | 0.99 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 97.50 | 41.50 | 43.95 | 42.73 | 41.25 | -4.50 | -9.84% | 0.44 | 28 | 447 | 2.20 | 0.99 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 99.00 | 39.60 | 42.55 | 41.08 | 50.60 | +6.35 | +14.35% | 0.41 | 5 | 6 | 2.20 | 0.99 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 100.00 | 38.80 | 40.40 | 39.60 | 40.16 | -3.14 | -7.26% | 0.40 | 61 | 5,121 | 1.89 | 0.98 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 101.00 | 37.35 | 40.15 | 38.75 | 39.22 | -0.12 | -0.31% | 0.38 | 4 | 12 | 2.12 | 0.98 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 102.00 | 36.60 | 39.65 | 38.13 | 38.24 | -0.25 | -0.65% | 0.37 | 3 | 12 | 2.08 | 0.98 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 103.00 | 35.40 | 38.65 | 37.03 | 37.94 | % | 0.36 | 5 | 0 | 2.04 | 0.98 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 104.00 | 34.45 | 37.70 | 36.08 | 40.27 | +6.37 | +18.80% | 0.35 | 11 | 2 | 2.01 | 0.97 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 105.00 | 33.80 | 35.90 | 34.85 | 37.01 | -1.80 | -4.64% | 0.33 | 63 | 2,248 | 1.84 | 0.96 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 106.00 | 33.10 | 35.65 | 34.38 | 37.24 | +2.51 | +7.23% | 0.32 | 1 | 4 | 1.93 | 0.96 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 107.00 | 32.45 | 34.80 | 33.63 | 35.52 | -0.68 | -1.88% | 0.31 | 30 | 2 | 1.89 | 0.96 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 108.00 | 30.60 | 33.80 | 32.20 | 33.46 | +4.06 | +13.81% | 0.30 | 4 | 5 | 1.86 | 0.95 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 109.00 | 30.10 | 32.90 | 31.50 | 31.80 | +4.55 | +16.70% | 0.29 | 1 | 2 | 1.82 | 0.95 | 0.00 | -0.19 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 110.00 | 29.05 | 31.05 | 30.05 | 31.15 | -2.85 | -8.39% | 0.27 | 145 | 3,295 | 1.65 | 0.94 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 111.00 | 28.15 | 31.00 | 29.58 | 37.88 | % | 0.27 | 2 | 0 | 1.75 | 0.94 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 112.00 | 27.10 | 30.05 | 28.58 | 29.13 | +0.73 | +2.57% | 0.26 | 3 | 1 | 1.72 | 0.93 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 113.00 | 26.75 | 29.15 | 27.95 | 29.50 | % | 0.25 | 2 | 0 | 1.68 | 0.93 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 114.00 | 25.85 | 28.20 | 27.03 | 30.88 | +2.38 | +8.36% | 0.24 | 3 | 50 | 1.65 | 0.92 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 115.00 | 24.70 | 26.85 | 25.78 | 26.26 | -2.68 | -9.27% | 0.22 | 90 | 10,906 | 1.15 | 0.91 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 116.00 | 24.05 | 26.35 | 25.20 | 32.72 | +12.37 | +60.79% | 0.22 | 4 | 15 | 1.10 | 0.90 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 117.00 | 23.05 | 25.45 | 24.25 | 26.54 | +0.24 | +0.92% | 0.21 | 52 | 113 | 1.17 | 0.90 | 0.01 | -0.28 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 118.00 | 22.10 | 24.55 | 23.33 | 23.42 | +0.19 | +0.82% | 0.20 | 5 | 88 | 1.17 | 0.89 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 119.00 | 21.35 | 23.10 | 22.23 | 31.00 | +8.33 | +36.75% | 0.19 | 1 | 65 | 1.07 | 0.88 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 120.00 | 20.35 | 21.90 | 21.13 | 20.80 | -3.49 | -14.37% | 0.18 | 173 | 14,152 | 1.18 | 0.87 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 121.00 | 19.40 | 21.40 | 20.40 | 31.95 | +10.45 | +48.61% | 0.17 | 17 | 203 | 1.16 | 0.86 | 0.01 | -0.34 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 122.00 | 18.35 | 21.00 | 19.68 | 20.00 | -0.48 | -2.35% | 0.16 | 36 | 288 | 1.16 | 0.85 | 0.01 | -0.35 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 123.00 | 17.35 | 20.15 | 18.75 | 27.50 | +7.75 | +39.25% | 0.15 | 7 | 268 | 1.14 | 0.84 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 124.00 | 17.10 | 18.85 | 17.98 | 20.16 | -0.63 | -3.03% | 0.14 | 16 | 336 | 1.08 | 0.83 | 0.01 | -0.38 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 125.00 | 16.05 | 17.95 | 17.00 | 17.10 | -2.70 | -13.64% | 0.14 | 174 | 4,204 | 1.07 | 0.81 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 126.00 | 14.80 | 17.30 | 16.05 | 20.08 | +1.64 | +8.90% | 0.13 | 17 | 124 | 1.08 | 0.80 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 127.00 | 14.00 | 16.75 | 15.38 | 17.60 | +1.55 | +9.66% | 0.12 | 27 | 453 | 1.14 | 0.79 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 128.00 | 13.85 | 16.10 | 14.98 | 15.03 | -1.76 | -10.49% | 0.12 | 14 | 182 | 1.11 | 0.77 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 129.00 | 13.00 | 14.35 | 13.68 | 16.00 | 0.00 | 0.00% | 0.11 | 29 | 227 | 1.00 | 0.75 | 0.02 | -0.44 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 130.00 | 12.20 | 14.15 | 13.18 | 13.30 | -2.48 | -15.72% | 0.10 | 626 | 9,891 | 0.98 | 0.74 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 131.00 | 11.50 | 13.15 | 12.33 | 12.10 | -2.76 | -18.58% | 0.09 | 69 | 196 | 1.00 | 0.72 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 132.00 | 10.95 | 12.40 | 11.68 | 11.67 | -2.58 | -18.11% | 0.09 | 183 | 513 | 1.02 | 0.70 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 133.00 | 10.30 | 11.20 | 10.75 | 10.80 | -2.72 | -20.12% | 0.08 | 111 | 571 | 0.97 | 0.68 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 134.00 | 9.65 | 10.35 | 10.00 | 9.95 | -3.35 | -25.19% | 0.07 | 58 | 436 | 0.98 | 0.66 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 135.00 | 9.05 | 9.55 | 9.30 | 10.02 | -2.14 | -17.60% | 0.07 | 2,531 | 11,926 | 0.94 | 0.64 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 136.00 | 8.50 | 8.90 | 8.70 | 9.51 | -1.98 | -17.24% | 0.06 | 198 | 1,348 | 0.93 | 0.62 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 137.00 | 8.00 | 8.35 | 8.18 | 8.71 | -2.09 | -19.36% | 0.06 | 603 | 959 | 0.92 | 0.60 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 138.00 | 7.45 | 8.00 | 7.73 | 8.10 | -2.17 | -21.13% | 0.06 | 464 | 1,048 | 0.94 | 0.58 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 139.00 | 6.95 | 7.25 | 7.10 | 7.40 | -2.21 | -23.00% | 0.05 | 300 | 925 | 0.90 | 0.56 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 140.00 | 6.50 | 6.75 | 6.63 | 6.60 | -2.50 | -27.48% | 0.05 | 4,787 | 17,551 | 0.92 | 0.53 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 141.00 | 6.00 | 6.25 | 6.13 | 6.40 | -2.16 | -25.24% | 0.04 | 708 | 776 | 0.90 | 0.51 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 142.00 | 5.60 | 5.80 | 5.70 | 5.93 | -2.09 | -26.06% | 0.04 | 606 | 465 | 0.92 | 0.49 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 143.00 | 5.20 | 5.40 | 5.30 | 5.28 | -2.32 | -30.53% | 0.04 | 1,801 | 495 | 0.89 | 0.47 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 144.00 | 4.75 | 5.00 | 4.88 | 5.00 | -2.04 | -28.98% | 0.03 | 7,073 | 348 | 0.88 | 0.44 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 145.00 | 4.40 | 4.60 | 4.50 | 4.50 | -2.10 | -31.82% | 0.03 | 8,449 | 19,160 | 0.88 | 0.42 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 146.00 | 4.00 | 4.25 | 4.13 | 4.31 | -1.84 | -29.92% | 0.03 | 988 | 459 | 0.88 | 0.40 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 147.00 | 3.75 | 3.90 | 3.83 | 4.00 | -1.70 | -29.83% | 0.03 | 1,308 | 292 | 0.88 | 0.38 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 148.00 | 3.35 | 3.60 | 3.48 | 3.52 | -1.86 | -34.58% | 0.02 | 1,221 | 152 | 0.87 | 0.36 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 149.00 | 3.10 | 3.35 | 3.23 | 3.20 | -1.22 | -27.61% | 0.02 | 1,065 | 199 | 0.87 | 0.33 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 150.00 | 2.90 | 3.05 | 2.98 | 2.95 | -1.74 | -37.10% | 0.02 | 21,274 | 14,064 | 0.87 | 0.32 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 152.50 | 2.30 | 2.52 | 2.41 | 2.50 | -1.35 | -35.07% | 0.02 | 3,305 | 785 | 0.86 | 0.27 | 0.02 | -0.40 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 155.00 | 1.90 | 1.98 | 1.94 | 1.95 | -1.35 | -40.91% | 0.01 | 7,685 | 3,738 | 0.88 | 0.23 | 0.02 | -0.37 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 157.50 | 1.50 | 1.59 | 1.55 | 1.55 | -1.20 | -43.64% | 0.01 | 11,599 | 219 | 0.88 | 0.19 | 0.02 | -0.34 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 160.00 | 1.24 | 1.28 | 1.26 | 1.24 | -1.06 | -46.09% | 0.01 | 20,535 | 9,079 | 0.88 | 0.16 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 162.50 | 1.00 | 1.35 | 1.18 | 1.00 | -0.96 | -48.98% | 0.01 | 1,594 | 915 | 0.94 | 0.14 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 165.00 | 0.78 | 0.84 | 0.81 | 0.86 | -0.76 | -46.92% | 0.00 | 4,088 | 2,427 | 0.91 | 0.12 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 167.50 | 0.64 | 0.75 | 0.70 | 0.69 | -0.62 | -47.33% | 0.00 | 377 | 551 | 0.97 | 0.10 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 170.00 | 0.55 | 0.73 | 0.64 | 0.63 | -0.54 | -46.16% | 0.00 | 5,598 | 2,147 | 0.94 | 0.08 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 172.50 | 0.32 | 0.80 | 0.56 | 0.61 | -0.34 | -35.79% | 0.00 | 127 | 94 | 0.99 | 0.07 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 175.00 | 0.34 | 0.73 | 0.54 | 0.46 | -0.38 | -45.24% | 0.00 | 1,775 | 3,018 | 0.98 | 0.06 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 177.50 | 0.25 | 0.49 | 0.37 | 0.44 | -0.11 | -20.00% | 0.00 | 21 | 150 | 1.01 | 0.05 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 180.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.36 | -54.55% | 0.00 | 2,637 | 5,357 | 1.02 | 0.04 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 182.50 | 0.06 | 0.43 | 0.25 | 0.44 | +0.11 | +33.34% | 0.00 | 45 | 26 | 0.95 | 0.04 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 185.00 | 0.06 | 0.44 | 0.25 | 0.27 | -0.25 | -48.08% | 0.00 | 317 | 1,186 | 1.04 | 0.03 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 187.50 | 0.01 | 0.95 | 0.48 | 0.66 | +0.27 | +69.24% | 0.00 | 12 | 40 | 1.06 | 0.02 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 190.00 | 0.14 | 0.36 | 0.25 | 0.23 | -0.13 | -36.12% | 0.00 | 126 | 2,435 | 1.10 | 0.02 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 192.50 | 0.01 | 0.60 | 0.31 | 0.30 | +0.01 | +3.45% | 0.00 | 6 | 7 | 1.07 | 0.02 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 195.00 | 0.03 | 0.30 | 0.17 | 0.15 | -0.16 | -51.62% | 0.00 | 143 | 616 | 1.13 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 197.50 | 0.01 | 0.45 | 0.23 | 0.46 | +0.18 | +64.29% | 0.00 | 11 | 1 | 1.37 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 200.00 | 0.11 | 0.22 | 0.17 | 0.14 | -0.14 | -50.00% | 0.00 | 982 | 4,193 | 1.19 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 210.00 | 0.01 | 0.19 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 18 | 1,262 | 1.25 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 220.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 181 | 557 | 1.33 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 230.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 23 | 862 | 1.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 34 | 433 | 1.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 601 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 265 | 1.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 680 | 1.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1,533 | 1.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 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 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 20.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,786 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:52 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,207 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 32.50 | 0.00 | 1.62 | 0.81 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 1,677 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,473 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 42.50 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,569 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,624 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 122 | 4.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 1,817 | 2.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 52.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 4.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 6,537 | 2.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 57.50 | 0.01 | 0.44 | 0.23 | 0.01 | -0.02 | -66.67% | 0.00 | 81 | 335 | 2.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 144 | 20,939 | 2.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 62.50 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 155 | 11,969 | 2.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 960 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 67.50 | 0.01 | 0.24 | 0.13 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 186 | 2.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 42 | 14,961 | 1.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 72.50 | 0.01 | 0.50 | 0.26 | 0.03 | -0.08 | -72.73% | 0.00 | 7 | 220 | 2.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 75.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 75 | 3,134 | 1.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 77.50 | 0.02 | 0.09 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 40 | 2,425 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 80.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 226 | 17,345 | 1.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 82.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 600 | 1.74 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 346 | 1,666 | 1.53 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 87.50 | 0.02 | 0.13 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 28 | 802 | 1.44 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 90.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.04 | -30.77% | 0.00 | 137 | 3,997 | 1.47 | -0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 91.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.03 | 10/10/2025 1:58:52 PM EST | |||
| 92.50 | 0.07 | 0.21 | 0.14 | 0.11 | -0.04 | -26.67% | 0.00 | 5 | 1,210 | 1.38 | -0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 94.00 | 0.00 | 0.22 | 0.11 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 95.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.09 | -47.37% | 0.00 | 1,792 | 9,915 | 1.32 | -0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 96.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.05 | 10/10/2025 1:58:52 PM EST | |||
| 97.50 | 0.13 | 0.25 | 0.19 | 0.18 | -0.03 | -14.29% | 0.00 | 1,022 | 6,232 | 1.32 | -0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 99.00 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.00 | 1 | 0 | 1.70 | -0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 100.00 | 0.20 | 0.28 | 0.24 | 0.24 | +0.01 | +4.35% | 0.00 | 467 | 10,234 | 1.29 | -0.02 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 101.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.65 | -0.02 | 0.00 | -0.07 | 10/10/2025 1:58:52 PM EST | |||
| 102.00 | 0.02 | 0.48 | 0.25 | 0.29 | % | 0.00 | 1 | 0 | 1.39 | -0.02 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 103.00 | 0.00 | 0.82 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | -0.02 | 0.00 | -0.09 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 104.00 | 0.17 | 0.51 | 0.34 | 0.25 | -0.28 | -52.83% | 0.00 | 3 | 13 | 1.22 | -0.03 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 105.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 405 | 11,306 | 1.18 | -0.04 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 106.00 | 0.26 | 0.65 | 0.46 | 0.48 | +0.02 | +4.35% | 0.00 | 21 | 54 | 1.18 | -0.04 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 107.00 | 0.28 | 0.55 | 0.42 | 0.53 | +0.06 | +12.77% | 0.00 | 18 | 54 | 1.25 | -0.04 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 108.00 | 0.30 | 0.50 | 0.40 | 0.28 | -0.07 | -20.00% | 0.00 | 4 | 63 | 1.18 | -0.05 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 109.00 | 0.28 | 0.67 | 0.48 | 0.50 | -0.11 | -18.04% | 0.00 | 29 | 19 | 1.14 | -0.05 | 0.00 | -0.19 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 110.00 | 0.48 | 0.55 | 0.52 | 0.52 | +0.08 | +18.19% | 0.00 | 967 | 7,459 | 1.14 | -0.06 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 111.00 | 0.42 | 0.77 | 0.60 | 0.60 | +0.15 | +33.34% | 0.01 | 7 | 91 | 1.13 | -0.06 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 112.00 | 0.34 | 0.91 | 0.63 | 0.51 | +0.06 | +13.34% | 0.01 | 37 | 61 | 1.11 | -0.07 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 113.00 | 0.53 | 1.00 | 0.77 | 0.55 | -0.09 | -14.07% | 0.01 | 3 | 84 | 1.13 | -0.07 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 114.00 | 0.71 | 0.93 | 0.82 | 0.79 | +0.12 | +17.91% | 0.01 | 64 | 406 | 1.10 | -0.08 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 115.00 | 0.79 | 0.94 | 0.87 | 0.90 | +0.16 | +21.63% | 0.01 | 602 | 4,477 | 1.09 | -0.09 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 116.00 | 0.85 | 1.11 | 0.98 | 1.05 | +0.31 | +41.90% | 0.01 | 40 | 446 | 1.08 | -0.10 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 117.00 | 0.94 | 1.14 | 1.04 | 1.07 | +0.21 | +24.42% | 0.01 | 128 | 355 | 1.08 | -0.10 | 0.01 | -0.28 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 118.00 | 1.06 | 1.22 | 1.14 | 1.09 | +0.15 | +15.96% | 0.01 | 141 | 1,355 | 1.07 | -0.11 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 119.00 | 1.16 | 1.48 | 1.32 | 1.30 | +0.20 | +18.19% | 0.01 | 127 | 1,186 | 1.06 | -0.12 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 120.00 | 1.31 | 1.50 | 1.41 | 1.42 | +0.32 | +29.10% | 0.01 | 1,688 | 5,514 | 1.06 | -0.13 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 121.00 | 1.39 | 1.66 | 1.53 | 1.55 | +0.32 | +26.02% | 0.01 | 85 | 1,296 | 1.05 | -0.14 | 0.01 | -0.34 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 122.00 | 1.54 | 1.71 | 1.63 | 1.69 | +0.24 | +16.56% | 0.01 | 103 | 546 | 1.05 | -0.15 | 0.01 | -0.35 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 123.00 | 1.66 | 2.01 | 1.84 | 1.83 | +0.22 | +13.67% | 0.01 | 112 | 468 | 1.05 | -0.16 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 124.00 | 1.79 | 2.20 | 2.00 | 1.97 | +0.44 | +28.76% | 0.02 | 188 | 717 | 1.04 | -0.17 | 0.01 | -0.38 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 125.00 | 1.97 | 2.30 | 2.14 | 2.08 | +0.38 | +22.36% | 0.02 | 2,163 | 4,126 | 1.03 | -0.19 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 126.00 | 2.14 | 2.52 | 2.33 | 2.50 | +0.62 | +32.98% | 0.02 | 640 | 1,687 | 1.02 | -0.20 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 127.00 | 2.35 | 2.72 | 2.54 | 2.47 | +0.35 | +16.51% | 0.02 | 1,785 | 1,328 | 1.01 | -0.21 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 128.00 | 2.57 | 2.95 | 2.76 | 2.75 | +0.51 | +22.77% | 0.02 | 7,020 | 453 | 1.01 | -0.23 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 129.00 | 2.84 | 3.25 | 3.05 | 2.95 | +0.61 | +26.07% | 0.02 | 1,038 | 454 | 1.01 | -0.25 | 0.02 | -0.44 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 130.00 | 3.15 | 3.50 | 3.33 | 3.40 | +0.72 | +26.87% | 0.03 | 4,089 | 3,968 | 0.97 | -0.26 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 131.00 | 3.40 | 3.75 | 3.58 | 3.35 | +0.26 | +8.42% | 0.03 | 487 | 235 | 0.96 | -0.28 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 132.00 | 3.75 | 4.05 | 3.90 | 3.93 | +0.84 | +27.19% | 0.03 | 622 | 358 | 0.96 | -0.30 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 133.00 | 4.05 | 4.45 | 4.25 | 4.16 | +0.71 | +20.58% | 0.03 | 285 | 392 | 0.95 | -0.32 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 134.00 | 4.45 | 4.80 | 4.63 | 4.35 | +0.65 | +17.57% | 0.03 | 421 | 435 | 0.96 | -0.34 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 135.00 | 4.85 | 5.15 | 5.00 | 4.75 | +0.75 | +18.75% | 0.04 | 2,624 | 1,389 | 0.94 | -0.36 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 136.00 | 5.20 | 5.55 | 5.38 | 5.05 | +0.68 | +15.57% | 0.04 | 457 | 327 | 0.93 | -0.38 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 137.00 | 5.65 | 5.95 | 5.80 | 5.50 | +0.75 | +15.79% | 0.04 | 689 | 521 | 0.93 | -0.40 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 138.00 | 6.10 | 6.40 | 6.25 | 6.00 | +0.90 | +17.65% | 0.05 | 7,987 | 656 | 0.92 | -0.42 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 139.00 | 6.60 | 6.90 | 6.75 | 6.50 | +0.98 | +17.76% | 0.05 | 1,221 | 426 | 0.91 | -0.44 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 140.00 | 7.05 | 7.40 | 7.23 | 6.95 | +1.04 | +17.60% | 0.05 | 4,263 | 2,086 | 0.91 | -0.47 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 141.00 | 7.60 | 7.90 | 7.75 | 7.45 | +1.10 | +17.33% | 0.05 | 465 | 398 | 0.91 | -0.49 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 142.00 | 8.10 | 8.50 | 8.30 | 7.96 | +1.14 | +16.72% | 0.06 | 395 | 324 | 0.90 | -0.51 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 143.00 | 8.70 | 9.10 | 8.90 | 8.50 | +1.15 | +15.65% | 0.06 | 559 | 87 | 0.90 | -0.53 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 144.00 | 9.30 | 9.65 | 9.48 | 9.20 | +1.30 | +16.46% | 0.07 | 559 | 12 | 0.88 | -0.56 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 145.00 | 9.95 | 10.30 | 10.13 | 9.96 | +1.55 | +18.43% | 0.07 | 1,908 | 689 | 0.89 | -0.58 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 146.00 | 10.60 | 10.95 | 10.78 | 10.05 | +0.53 | +5.57% | 0.07 | 199 | 2 | 0.89 | -0.60 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 147.00 | 11.25 | 11.80 | 11.53 | 10.65 | +0.65 | +6.50% | 0.08 | 295 | 40 | 0.89 | -0.62 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 148.00 | 11.90 | 12.60 | 12.25 | 12.08 | -0.38 | -3.05% | 0.08 | 1,013 | 3 | 0.83 | -0.64 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 149.00 | 12.60 | 13.00 | 12.80 | 11.55 | % | 0.09 | 473 | 0 | 0.76 | -0.67 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 150.00 | 13.45 | 13.80 | 13.63 | 13.20 | +1.90 | +16.82% | 0.09 | 1,547 | 709 | 0.87 | -0.68 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 152.50 | 14.25 | 16.25 | 15.25 | 13.25 | -0.15 | -1.12% | 0.10 | 278 | 21 | 0.72 | -0.73 | 0.02 | -0.40 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 155.00 | 16.55 | 17.90 | 17.23 | 15.25 | +0.21 | +1.40% | 0.11 | 140 | 220 | 0.92 | -0.77 | 0.02 | -0.37 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 157.50 | 18.60 | 20.45 | 19.53 | 19.45 | -0.71 | -3.53% | 0.12 | 50 | 50 | 1.01 | -0.81 | 0.02 | -0.34 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 160.00 | 19.75 | 22.50 | 21.13 | 20.85 | -1.85 | -8.15% | 0.13 | 343 | 115 | 0.95 | -0.84 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 162.50 | 22.15 | 25.50 | 23.83 | 14.81 | % | 0.15 | 1 | 0 | 1.06 | -0.86 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 165.00 | 24.75 | 26.80 | 25.78 | 26.00 | +0.50 | +1.97% | 0.16 | 1 | 38 | 1.10 | -0.88 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 167.50 | 26.80 | 29.20 | 28.00 | 18.85 | -10.15 | -35.00% | 0.17 | 30 | 16 | 1.19 | -0.90 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 170.00 | 29.20 | 31.60 | 30.40 | 30.27 | -0.73 | -2.36% | 0.18 | 36 | 52 | 1.17 | -0.92 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 172.50 | 31.60 | 34.50 | 33.05 | % | 0.19 | 0 | 0 | 1.26 | -0.93 | 0.01 | -0.17 | 10/10/2025 1:58:52 PM EST | |||
| 175.00 | 34.05 | 36.55 | 35.30 | 35.75 | -0.75 | -2.06% | 0.20 | 25 | 6 | 1.26 | -0.94 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 177.50 | 36.50 | 39.60 | 38.05 | 31.50 | -6.90 | -17.97% | 0.21 | 2 | 16 | 1.31 | -0.95 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 180.00 | 38.95 | 42.35 | 40.65 | 40.30 | 0.00 | 0.00% | 0.23 | 0 | 159 | 1.35 | -0.96 | 0.00 | -0.12 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 182.50 | 41.40 | 44.65 | 43.03 | % | 0.24 | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.12 | 10/10/2025 1:58:52 PM EST | |||
| 185.00 | 43.90 | 47.00 | 45.45 | 40.56 | -4.79 | -10.57% | 0.25 | 34 | 30 | 1.43 | -0.97 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 187.50 | 46.35 | 49.40 | 47.88 | 52.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.08 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 190.00 | 48.85 | 52.20 | 50.53 | 51.10 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.53 | -0.98 | 0.00 | -0.07 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 192.50 | 51.30 | 54.65 | 52.98 | % | 0.28 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.06 | 10/10/2025 1:58:52 PM EST | |||
| 195.00 | 53.80 | 57.20 | 55.50 | 68.17 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.61 | -0.99 | 0.00 | -0.05 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 197.50 | 56.30 | 59.35 | 57.83 | 56.75 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.65 | -0.99 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 200.00 | 58.75 | 61.85 | 60.30 | 61.45 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.70 | -0.99 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 210.00 | 68.75 | 71.85 | 70.30 | 119.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.02 | 8/22/2025 | 10/10/2025 1:58:52 PM EST |
| 220.00 | 78.70 | 81.80 | 80.25 | 83.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 230.00 | 88.75 | 92.05 | 90.40 | 109.34 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:52 PM EST |
| 240.00 | 98.70 | 102.05 | 100.38 | 99.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 250.00 | 108.80 | 112.05 | 110.43 | 143.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 1:58:52 PM EST |
| 260.00 | 118.70 | 121.80 | 120.25 | 122.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 270.00 | 128.70 | 131.80 | 130.25 | 162.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 1:58:52 PM EST |
| 280.00 | 138.70 | 141.80 | 140.25 | 142.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |