Options Chain for COREWEAVE INC COM CL A (CRWV) - $123.02 as of 7/18/2025 8:15:59 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 | 103.85 | 106.55 | 105.20 | 138.59 | 0.00 | 0.00% | 6.01 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:06 PM EST |
| 20.00 | 101.25 | 104.80 | 103.03 | 103.60 | -10.90 | -9.52% | 5.15 | 3 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 22.50 | 99.00 | 101.70 | 100.35 | 15.15 | 0.00 | 0.00% | 4.46 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/18/2025 4:00:06 PM EST |
| 25.00 | 96.20 | 100.00 | 98.10 | 97.15 | -11.15 | -10.30% | 3.92 | 280 | 9 | 4.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 27.50 | 93.95 | 97.50 | 95.73 | 94.90 | -10.90 | -10.31% | 3.48 | 300 | 10 | 3.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 30.00 | 91.80 | 94.20 | 93.00 | 92.80 | -10.35 | -10.04% | 3.10 | 300 | 11 | 3.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 32.50 | 88.75 | 92.50 | 90.63 | 91.25 | -12.15 | -11.75% | 2.79 | 6 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 35.00 | 86.55 | 90.00 | 88.28 | 88.40 | -11.40 | -11.43% | 2.52 | 150 | 6 | 3.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 37.50 | 83.45 | 87.50 | 85.48 | 85.45 | -11.85 | -12.18% | 2.28 | 200 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 40.00 | 81.45 | 84.95 | 83.20 | 82.30 | -12.10 | -12.82% | 2.08 | 600 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 42.50 | 78.80 | 82.50 | 80.65 | 80.45 | -11.00 | -12.03% | 1.90 | 755 | 19 | 2.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 45.00 | 76.75 | 80.00 | 78.38 | 77.15 | -12.50 | -13.95% | 1.74 | 870 | 29 | 2.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 47.50 | 73.70 | 77.50 | 75.60 | 104.85 | 0.00 | 0.00% | 1.59 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 4:00:06 PM EST |
| 50.00 | 71.75 | 74.95 | 73.35 | 72.15 | -11.55 | -13.80% | 1.47 | 851 | 24 | 2.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 52.50 | 69.05 | 72.50 | 70.78 | 70.90 | -11.25 | -13.70% | 1.35 | 450 | 14 | 2.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 55.00 | 66.60 | 69.30 | 67.95 | 67.10 | -12.30 | -15.50% | 1.24 | 5,000 | 93 | 2.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 57.50 | 63.85 | 66.65 | 65.25 | 65.95 | -11.35 | -14.69% | 1.13 | 150 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 60.00 | 61.75 | 65.30 | 63.53 | 63.45 | -11.30 | -15.12% | 1.06 | 20 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 62.50 | 58.75 | 61.55 | 60.15 | 82.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 4:00:06 PM EST |
| 65.00 | 56.55 | 59.80 | 58.18 | 57.80 | -11.85 | -17.02% | 0.90 | 1,950 | 59 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 67.50 | 54.55 | 57.10 | 55.83 | 55.95 | -11.40 | -16.93% | 0.83 | 200 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 70.00 | 51.60 | 54.95 | 53.28 | 52.75 | -11.70 | -18.16% | 0.76 | 410 | 11 | 1.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 72.50 | 48.20 | 52.50 | 50.35 | 87.22 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:06 PM EST |
| 75.00 | 46.25 | 49.05 | 47.65 | 47.95 | -10.65 | -18.18% | 0.64 | 890 | 22 | 1.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 77.50 | 43.75 | 47.50 | 45.63 | 44.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/18/2025 4:00:06 PM EST |
| 80.00 | 41.70 | 45.10 | 43.40 | 42.40 | -12.05 | -22.13% | 0.54 | 490 | 18 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 82.50 | 38.20 | 41.85 | 40.03 | 73.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/18/2025 4:00:06 PM EST |
| 85.00 | 37.00 | 40.00 | 38.50 | 37.50 | -14.80 | -28.30% | 0.45 | 47 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 87.50 | 33.75 | 36.55 | 35.15 | 68.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:06 PM EST |
| 90.00 | 31.35 | 34.85 | 33.10 | 33.15 | -10.66 | -24.34% | 0.37 | 29 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 92.50 | 28.70 | 32.50 | 30.60 | 64.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.15 | 0.98 | 0.01 | 0.00 | 6/4/2025 | 7/18/2025 4:00:06 PM EST |
| 95.00 | 26.95 | 29.95 | 28.45 | 29.07 | -9.93 | -25.47% | 0.30 | 181 | 24 | 1.05 | 0.96 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 100.00 | 21.95 | 24.25 | 23.10 | 23.90 | -7.95 | -24.97% | 0.23 | 1,334 | 225 | 0.87 | 0.87 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 105.00 | 17.65 | 21.20 | 19.43 | 20.10 | -9.80 | -32.78% | 0.19 | 12 | 6 | 0.75 | 0.75 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 110.00 | 14.80 | 16.95 | 15.88 | 16.25 | -8.10 | -33.27% | 0.14 | 132 | 114 | 0.74 | 0.65 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 115.00 | 12.40 | 14.90 | 13.65 | 13.99 | -13.51 | -49.13% | 0.12 | 25 | 35 | 0.77 | 0.56 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 120.00 | 11.90 | 13.15 | 12.53 | 12.10 | -4.25 | -26.00% | 0.10 | 114 | 126 | 0.83 | 0.49 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 125.00 | 10.00 | 12.35 | 11.18 | 11.00 | -2.00 | -15.39% | 0.09 | 694 | 172 | 0.86 | 0.43 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 130.00 | 9.05 | 10.00 | 9.53 | 9.50 | -2.00 | -17.40% | 0.07 | 227 | 1,708 | 0.85 | 0.38 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 135.00 | 8.10 | 8.95 | 8.53 | 8.35 | -1.65 | -16.50% | 0.06 | 75 | 301 | 0.87 | 0.34 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 140.00 | 6.75 | 7.70 | 7.23 | 7.70 | -0.63 | -7.57% | 0.05 | 289 | 1,726 | 0.86 | 0.30 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 145.00 | 5.00 | 7.00 | 6.00 | 6.47 | -0.93 | -12.57% | 0.04 | 285 | 806 | 0.85 | 0.27 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 150.00 | 5.50 | 6.05 | 5.78 | 6.00 | -0.47 | -7.27% | 0.04 | 415 | 1,545 | 0.88 | 0.24 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 155.00 | 4.95 | 5.40 | 5.18 | 4.92 | -0.98 | -16.61% | 0.03 | 327 | 1,410 | 0.89 | 0.22 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 160.00 | 4.20 | 4.85 | 4.53 | 4.60 | -0.48 | -9.45% | 0.03 | 69 | 1,401 | 0.89 | 0.20 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 165.00 | 4.20 | 4.45 | 4.33 | 3.98 | -0.38 | -8.72% | 0.03 | 53 | 1,439 | 0.92 | 0.18 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 170.00 | 3.40 | 3.95 | 3.68 | 3.72 | -0.28 | -7.00% | 0.02 | 11 | 1,511 | 0.91 | 0.16 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 175.00 | 3.00 | 3.55 | 3.28 | 3.45 | -0.18 | -4.96% | 0.02 | 37 | 1,065 | 0.91 | 0.15 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 180.00 | 2.85 | 4.50 | 3.68 | 2.93 | -0.72 | -19.73% | 0.02 | 98 | 1,517 | 0.98 | 0.13 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 185.00 | 2.44 | 3.10 | 2.77 | 2.48 | -0.33 | -11.75% | 0.01 | 28 | 870 | 0.93 | 0.12 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 190.00 | 2.20 | 2.72 | 2.46 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.93 | 0.11 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 195.00 | 2.00 | 2.60 | 2.30 | 1.94 | -1.11 | -36.40% | 0.01 | 2 | 277 | 0.94 | 0.10 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 200.00 | 1.85 | 2.43 | 2.14 | 2.04 | -0.06 | -2.86% | 0.01 | 155 | 1,619 | 0.95 | 0.09 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 210.00 | 1.45 | 1.96 | 1.71 | 1.63 | -0.19 | -10.44% | 0.01 | 7 | 125 | 0.95 | 0.07 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 220.00 | 1.10 | 1.87 | 1.49 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.97 | 0.06 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 230.00 | 0.01 | 1.95 | 0.98 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.93 | 0.05 | 0.00 | -0.02 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
| 240.00 | 0.84 | 1.51 | 1.18 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.00 | 0.04 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 250.00 | 0.72 | 1.16 | 0.94 | 0.83 | -0.12 | -12.64% | 0.00 | 6 | 570 | 1.00 | 0.04 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 260.00 | 0.13 | 1.20 | 0.67 | 0.81 | +0.03 | +3.85% | 0.00 | 9 | 250 | 0.93 | 0.03 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 270.00 | 0.50 | 0.84 | 0.67 | 0.66 | 0.00 | 0.00% | 0.00 | 18 | 612 | 1.00 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 280.00 | 0.49 | 0.88 | 0.69 | 0.64 | -0.11 | -14.67% | 0.00 | 52 | 469 | 1.04 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 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 | 0.04 | 0.10 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.41 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.90 | -93.75% | 0.00 | 6 | 60 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.20 | +0.08 | +66.67% | 0.01 | 10 | 1,806 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 25.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 1,618 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 27.50 | 0.05 | 1.50 | 0.78 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 626 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:06 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.01 | 8 | 6,596 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 1.65 | 0.83 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 35.00 | 0.06 | 0.73 | 0.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,657 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 1.22 | 0.61 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:06 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.51 | -0.08 | -13.56% | 0.01 | 13 | 3,371 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 1.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3,678 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 45.00 | 0.44 | 0.95 | 0.70 | 0.81 | 0.00 | 0.00% | 0.02 | 10 | 3,654 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 47.50 | 0.01 | 1.64 | 0.83 | 0.83 | -0.39 | -31.97% | 0.02 | 1 | 95 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 50.00 | 0.90 | 1.30 | 1.10 | 1.11 | -0.01 | -0.90% | 0.02 | 37 | 1,331 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 52.50 | 0.01 | 3.30 | 1.66 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:06 PM EST |
| 55.00 | 1.37 | 1.78 | 1.58 | 1.61 | +0.10 | +6.63% | 0.03 | 1 | 890 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 57.50 | 1.54 | 2.16 | 1.85 | 2.05 | +0.23 | +12.64% | 0.03 | 4 | 91 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 60.00 | 2.14 | 2.54 | 2.34 | 2.40 | +0.09 | +3.90% | 0.04 | 108 | 2,525 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 62.50 | 2.09 | 2.95 | 2.52 | 2.79 | -0.18 | -6.07% | 0.04 | 5 | 195 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 65.00 | 3.00 | 4.30 | 3.65 | 3.50 | +1.27 | +56.96% | 0.06 | 10 | 457 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 67.50 | 3.55 | 4.05 | 3.80 | 4.00 | +0.60 | +17.65% | 0.06 | 2 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 70.00 | 4.20 | 4.70 | 4.45 | 4.63 | +0.53 | +12.93% | 0.06 | 88 | 8,332 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 72.50 | 4.85 | 6.10 | 5.48 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 439 | 0.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 75.00 | 4.65 | 7.55 | 6.10 | 6.12 | +1.22 | +24.90% | 0.08 | 6 | 394 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 77.50 | 5.95 | 7.55 | 6.75 | 7.23 | +2.88 | +66.21% | 0.09 | 30 | 260 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 80.00 | 7.05 | 8.00 | 7.53 | 8.00 | +1.15 | +16.79% | 0.09 | 61 | 2,160 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 82.50 | 8.30 | 9.15 | 8.73 | 8.50 | +0.15 | +1.80% | 0.11 | 3 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 85.00 | 8.10 | 10.15 | 9.13 | 9.60 | +2.92 | +43.72% | 0.11 | 6 | 203 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 87.50 | 9.65 | 11.25 | 10.45 | 11.07 | +1.27 | +12.96% | 0.12 | 2 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 90.00 | 11.60 | 12.45 | 12.03 | 12.20 | +1.45 | +13.49% | 0.13 | 166 | 1,757 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 92.50 | 12.05 | 14.35 | 13.20 | 13.75 | +1.62 | +13.36% | 0.14 | 3 | 154 | 0.84 | -0.02 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 95.00 | 14.20 | 15.30 | 14.75 | 15.15 | +2.26 | +17.54% | 0.16 | 28 | 167 | 0.81 | -0.04 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 100.00 | 17.15 | 17.75 | 17.45 | 17.40 | +1.40 | +8.75% | 0.17 | 159 | 2,635 | 0.82 | -0.13 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 105.00 | 20.00 | 21.85 | 20.93 | 20.68 | +3.68 | +21.65% | 0.20 | 582 | 432 | 0.85 | -0.25 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 110.00 | 23.40 | 24.15 | 23.78 | 23.73 | +3.23 | +15.76% | 0.22 | 165 | 902 | 0.82 | -0.35 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 115.00 | 26.50 | 28.00 | 27.25 | 27.55 | +2.43 | +9.68% | 0.24 | 72 | 466 | 0.82 | -0.44 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 120.00 | 30.50 | 31.85 | 31.18 | 31.00 | +2.29 | +7.98% | 0.26 | 21 | 1,767 | 0.84 | -0.51 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 125.00 | 33.20 | 36.10 | 34.65 | 35.52 | +4.02 | +12.77% | 0.28 | 53 | 712 | 0.82 | -0.57 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 130.00 | 37.00 | 41.00 | 39.00 | 39.05 | +4.05 | +11.58% | 0.30 | 13 | 290 | 0.84 | -0.62 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 135.00 | 41.20 | 45.50 | 43.35 | 43.76 | +3.76 | +9.40% | 0.32 | 17 | 285 | 0.85 | -0.66 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 140.00 | 46.10 | 49.50 | 47.80 | 48.20 | +7.48 | +18.37% | 0.34 | 59 | 542 | 0.87 | -0.70 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 145.00 | 49.90 | 54.00 | 51.95 | 46.30 | 0.00 | 0.00% | 0.36 | 0 | 920 | 0.86 | -0.73 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 150.00 | 55.15 | 58.00 | 56.58 | 55.71 | +8.96 | +19.17% | 0.38 | 43 | 762 | 0.87 | -0.76 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 155.00 | 58.85 | 62.50 | 60.68 | 60.86 | +6.68 | +12.33% | 0.39 | 92 | 354 | 0.85 | -0.78 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 160.00 | 63.60 | 67.00 | 65.30 | 65.64 | +4.96 | +8.18% | 0.41 | 93 | 260 | 0.85 | -0.80 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 165.00 | 68.05 | 71.50 | 69.78 | 68.76 | +6.02 | +9.60% | 0.42 | 35 | 390 | 0.80 | -0.82 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 170.00 | 72.65 | 76.00 | 74.33 | 74.73 | +6.53 | +9.58% | 0.44 | 28 | 551 | 0.81 | -0.84 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 175.00 | 77.15 | 80.50 | 78.83 | 68.00 | 0.00 | 0.00% | 0.45 | 0 | 24 | 0.53 | -0.85 | 0.00 | -0.03 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 180.00 | 81.90 | 85.50 | 83.70 | 83.92 | +5.27 | +6.71% | 0.47 | 1 | 553 | 0.57 | -0.87 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 185.00 | 86.80 | 90.00 | 88.40 | 77.54 | 0.00 | 0.00% | 0.48 | 0 | 50 | 1.00 | -0.88 | 0.00 | -0.03 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 190.00 | 91.30 | 95.00 | 93.15 | 80.22 | 0.00 | 0.00% | 0.49 | 0 | 182 | 0.57 | -0.89 | 0.00 | -0.03 | 7/1/2025 | 7/18/2025 4:00:06 PM EST |
| 195.00 | 96.05 | 99.50 | 97.78 | 95.37 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.02 | -0.90 | 0.00 | -0.03 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
| 200.00 | 101.05 | 104.50 | 102.78 | 91.00 | 0.00 | 0.00% | 0.51 | 0 | 76 | 0.99 | -0.91 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 210.00 | 110.70 | 114.00 | 112.35 | 104.46 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.62 | -0.93 | 0.00 | -0.02 | 6/23/2025 | 7/18/2025 4:00:06 PM EST |
| 220.00 | 120.20 | 123.50 | 121.85 | 111.75 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.59 | -0.94 | 0.00 | -0.02 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |
| 230.00 | 129.80 | 133.00 | 131.40 | 117.36 | 0.00 | 0.00% | 0.57 | 0 | 234 | 0.64 | -0.95 | 0.00 | -0.02 | 6/30/2025 | 7/18/2025 4:00:06 PM EST |
| 240.00 | 139.60 | 143.00 | 141.30 | 131.25 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.63 | -0.96 | 0.00 | -0.02 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |
| 250.00 | 148.95 | 152.50 | 150.73 | 140.85 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |
| 260.00 | 159.35 | 162.50 | 160.93 | 140.55 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.01 | 6/24/2025 | 7/18/2025 4:00:06 PM EST |
| 270.00 | 169.10 | 172.50 | 170.80 | 150.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.74 | -0.98 | 0.00 | -0.01 | 6/24/2025 | 7/18/2025 4:00:06 PM EST |
| 280.00 | 178.80 | 182.00 | 180.40 | 170.80 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.73 | -0.98 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |