Options Chain for COREWEAVE INC COM CL A (CRWV) - $128.68 as of 10/21/2025 7:19:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 80.55 | 84.30 | 82.43 | % | 1.83 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 50.00 | 76.40 | 78.55 | 77.48 | 94.60 | 0.00 | 0.00% | 1.55 | 0 | 51 | 6.54 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 55.00 | 70.55 | 74.30 | 72.43 | 84.20 | 0.00 | 0.00% | 1.32 | 0 | 3 | 5.98 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:03 PM EST |
| 60.00 | 65.55 | 69.30 | 67.43 | 56.20 | 0.00 | 0.00% | 1.12 | 0 | 20 | 5.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/20/2025 4:00:03 PM EST |
| 65.00 | 60.55 | 64.30 | 62.43 | 70.35 | 0.00 | 0.00% | 0.96 | 0 | 3 | 4.99 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/20/2025 4:00:03 PM EST |
| 70.00 | 55.60 | 59.30 | 57.45 | 68.61 | 0.00 | 0.00% | 0.82 | 0 | 73 | 4.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:03 PM EST |
| 75.00 | 50.60 | 54.35 | 52.48 | 57.40 | 0.00 | 0.00% | 0.70 | 0 | 6 | 4.10 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 4:00:03 PM EST |
| 80.00 | 46.05 | 49.35 | 47.70 | 69.50 | 0.00 | 0.00% | 0.60 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 85.00 | 40.70 | 43.85 | 42.28 | 56.90 | 0.00 | 0.00% | 0.50 | 0 | 59 | 2.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 90.00 | 35.65 | 39.05 | 37.35 | 41.68 | 0.00 | 0.00% | 0.42 | 0 | 39 | 2.59 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 95.00 | 31.10 | 33.40 | 32.25 | 32.26 | 0.00 | 0.00% | 0.34 | 0 | 430 | 2.52 | 0.99 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 100.00 | 26.20 | 28.45 | 27.33 | 27.40 | 0.00 | 0.00% | 0.27 | 0 | 155 | 2.21 | 0.98 | 0.00 | -0.08 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 105.00 | 20.85 | 24.80 | 22.83 | 24.00 | 0.00 | 0.00% | 0.22 | 0 | 115 | 2.02 | 0.97 | 0.01 | -0.15 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 110.00 | 17.50 | 19.40 | 18.45 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 331 | 1.53 | 0.93 | 0.01 | -0.24 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 115.00 | 12.70 | 13.95 | 13.33 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 252 | 0.56 | 0.87 | 0.02 | -0.37 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 120.00 | 9.25 | 9.95 | 9.60 | 9.55 | 0.00 | 0.00% | 0.08 | 0 | 876 | 0.78 | 0.76 | 0.02 | -0.52 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 121.00 | 8.45 | 9.85 | 9.15 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.86 | 0.74 | 0.03 | -0.54 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 122.00 | 7.80 | 9.75 | 8.78 | 8.22 | 0.00 | 0.00% | 0.07 | 0 | 341 | 0.93 | 0.71 | 0.03 | -0.57 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 123.00 | 5.85 | 8.20 | 7.03 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.70 | 0.68 | 0.03 | -0.59 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 124.00 | 6.50 | 7.25 | 6.88 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.82 | 0.65 | 0.03 | -0.61 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 125.00 | 6.20 | 6.50 | 6.35 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 760 | 0.83 | 0.62 | 0.03 | -0.63 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 126.00 | 5.75 | 6.00 | 5.88 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.85 | 0.59 | 0.03 | -0.64 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 127.00 | 5.15 | 5.50 | 5.33 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 367 | 0.85 | 0.56 | 0.03 | -0.65 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 128.00 | 4.70 | 4.85 | 4.78 | 4.81 | 0.00 | 0.00% | 0.04 | 0 | 655 | 0.85 | 0.53 | 0.03 | -0.65 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 129.00 | 4.25 | 4.45 | 4.35 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 342 | 0.86 | 0.50 | 0.03 | -0.65 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 130.00 | 3.90 | 4.00 | 3.95 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 1,845 | 0.87 | 0.47 | 0.03 | -0.65 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 131.00 | 3.50 | 3.65 | 3.58 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 620 | 0.88 | 0.44 | 0.03 | -0.64 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 132.00 | 3.15 | 3.50 | 3.33 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1,351 | 0.90 | 0.42 | 0.03 | -0.63 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 133.00 | 2.83 | 3.05 | 2.94 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 1,105 | 0.89 | 0.39 | 0.03 | -0.61 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 134.00 | 2.55 | 2.71 | 2.63 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 797 | 0.89 | 0.36 | 0.03 | -0.60 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 135.00 | 2.35 | 2.41 | 2.38 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 4,276 | 0.90 | 0.33 | 0.03 | -0.58 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 136.00 | 2.06 | 2.22 | 2.14 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1,038 | 0.91 | 0.31 | 0.03 | -0.56 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 137.00 | 1.85 | 1.96 | 1.91 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 1,830 | 0.91 | 0.28 | 0.03 | -0.53 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 138.00 | 1.63 | 1.85 | 1.74 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1,795 | 0.93 | 0.26 | 0.02 | -0.51 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 139.00 | 1.46 | 1.61 | 1.54 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 798 | 0.93 | 0.24 | 0.02 | -0.49 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 140.00 | 1.30 | 1.39 | 1.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11,187 | 0.92 | 0.22 | 0.02 | -0.46 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 141.00 | 1.14 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.93 | 0.20 | 0.02 | -0.44 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 142.00 | 1.00 | 1.14 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 963 | 0.94 | 0.18 | 0.02 | -0.42 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 143.00 | 0.87 | 1.22 | 1.05 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 11,416 | 0.97 | 0.17 | 0.02 | -0.40 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 144.00 | 0.80 | 1.10 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2,494 | 0.98 | 0.15 | 0.02 | -0.37 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 145.00 | 0.76 | 0.82 | 0.79 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 4,537 | 0.97 | 0.14 | 0.02 | -0.35 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 146.00 | 0.60 | 0.95 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 937 | 1.00 | 0.13 | 0.01 | -0.34 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 147.00 | 0.58 | 0.65 | 0.62 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.98 | 0.12 | 0.01 | -0.33 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 148.00 | 0.51 | 0.59 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.98 | 0.11 | 0.01 | -0.31 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 149.00 | 0.47 | 0.54 | 0.51 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 749 | 1.00 | 0.10 | 0.01 | -0.29 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 150.00 | 0.43 | 0.49 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 9,421 | 1.01 | 0.09 | 0.01 | -0.28 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 152.50 | 0.35 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,657 | 1.04 | 0.08 | 0.01 | -0.25 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 155.00 | 0.29 | 0.32 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3,105 | 1.07 | 0.06 | 0.01 | -0.22 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 157.50 | 0.21 | 0.32 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,334 | 1.11 | 0.05 | 0.01 | -0.19 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 160.00 | 0.20 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4,968 | 1.13 | 0.04 | 0.01 | -0.16 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 162.50 | 0.14 | 0.26 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.18 | 0.03 | 0.00 | -0.14 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 165.00 | 0.13 | 0.19 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,885 | 1.20 | 0.03 | 0.00 | -0.12 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 170.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,398 | 1.26 | 0.02 | 0.00 | -0.09 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 175.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.31 | 0.01 | 0.00 | -0.07 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 180.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,699 | 1.40 | 0.01 | 0.00 | -0.04 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 185.00 | 0.02 | 0.35 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.59 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 4.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 85.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 90.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,898 | 1.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 95.00 | 0.09 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 1.34 | -0.01 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 100.00 | 0.13 | 0.17 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 1.25 | -0.02 | 0.00 | -0.08 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 105.00 | 0.26 | 0.34 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,733 | 1.17 | -0.03 | 0.01 | -0.15 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 110.00 | 0.51 | 0.60 | 0.56 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 16,374 | 1.09 | -0.07 | 0.01 | -0.24 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 115.00 | 1.10 | 1.15 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5,078 | 1.06 | -0.13 | 0.02 | -0.37 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 120.00 | 2.22 | 2.30 | 2.26 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 9,451 | 1.06 | -0.24 | 0.02 | -0.52 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 121.00 | 2.50 | 2.65 | 2.58 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 11,368 | 1.05 | -0.26 | 0.03 | -0.54 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 122.00 | 2.65 | 3.10 | 2.88 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 1,025 | 1.05 | -0.29 | 0.03 | -0.57 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 123.00 | 3.15 | 3.35 | 3.25 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 712 | 1.06 | -0.32 | 0.03 | -0.59 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 124.00 | 3.50 | 3.75 | 3.63 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 758 | 1.06 | -0.35 | 0.03 | -0.61 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 125.00 | 3.95 | 4.20 | 4.08 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 3,916 | 1.07 | -0.38 | 0.03 | -0.63 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 126.00 | 4.40 | 4.70 | 4.55 | 4.46 | 0.00 | 0.00% | 0.04 | 0 | 602 | 1.07 | -0.41 | 0.03 | -0.64 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 127.00 | 4.90 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 908 | 1.07 | -0.44 | 0.03 | -0.65 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 128.00 | 5.40 | 5.70 | 5.55 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 1,458 | 1.08 | -0.47 | 0.03 | -0.65 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 129.00 | 5.95 | 6.25 | 6.10 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 456 | 1.08 | -0.50 | 0.03 | -0.65 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 130.00 | 6.45 | 6.90 | 6.68 | 6.67 | 0.00 | 0.00% | 0.05 | 0 | 4,569 | 1.09 | -0.53 | 0.03 | -0.65 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 131.00 | 7.00 | 7.55 | 7.28 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 708 | 1.09 | -0.56 | 0.03 | -0.64 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 132.00 | 7.50 | 8.55 | 8.03 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 859 | 1.12 | -0.58 | 0.03 | -0.63 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 133.00 | 8.15 | 8.85 | 8.50 | 8.42 | 0.00 | 0.00% | 0.06 | 0 | 595 | 1.09 | -0.61 | 0.03 | -0.61 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 134.00 | 8.95 | 9.75 | 9.35 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 909 | 1.13 | -0.64 | 0.03 | -0.60 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 135.00 | 9.75 | 10.40 | 10.08 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 1,790 | 1.15 | -0.67 | 0.03 | -0.58 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 136.00 | 10.40 | 11.40 | 10.90 | 10.55 | 0.00 | 0.00% | 0.08 | 0 | 384 | 1.18 | -0.69 | 0.03 | -0.56 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 137.00 | 11.00 | 12.30 | 11.65 | 11.81 | 0.00 | 0.00% | 0.09 | 0 | 406 | 1.18 | -0.72 | 0.03 | -0.53 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 138.00 | 10.80 | 14.10 | 12.45 | 12.05 | 0.00 | 0.00% | 0.09 | 0 | 415 | 1.16 | -0.74 | 0.02 | -0.51 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 139.00 | 11.00 | 13.80 | 12.40 | 13.52 | 0.00 | 0.00% | 0.09 | 0 | 391 | 1.20 | -0.76 | 0.02 | -0.49 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 140.00 | 13.35 | 14.40 | 13.88 | 13.85 | 0.00 | 0.00% | 0.10 | 0 | 1,633 | 1.18 | -0.78 | 0.02 | -0.46 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 141.00 | 13.60 | 15.45 | 14.53 | 14.53 | 0.00 | 0.00% | 0.10 | 0 | 299 | 1.11 | -0.80 | 0.02 | -0.44 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 142.00 | 13.50 | 17.60 | 15.55 | 15.32 | 0.00 | 0.00% | 0.11 | 0 | 197 | 1.54 | -0.82 | 0.02 | -0.42 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 143.00 | 14.55 | 17.75 | 16.15 | 15.65 | 0.00 | 0.00% | 0.11 | 0 | 88 | 1.39 | -0.83 | 0.02 | -0.40 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 144.00 | 16.20 | 18.50 | 17.35 | 17.24 | 0.00 | 0.00% | 0.12 | 0 | 73 | 1.38 | -0.85 | 0.02 | -0.37 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 145.00 | 16.75 | 19.75 | 18.25 | 17.89 | 0.00 | 0.00% | 0.13 | 0 | 396 | 1.52 | -0.86 | 0.02 | -0.35 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 146.00 | 17.75 | 20.35 | 19.05 | 15.52 | 0.00 | 0.00% | 0.13 | 0 | 77 | 1.33 | -0.87 | 0.01 | -0.34 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 147.00 | 18.30 | 22.10 | 20.20 | 20.37 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.69 | -0.88 | 0.01 | -0.33 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 148.00 | 19.30 | 22.60 | 20.95 | 17.45 | 0.00 | 0.00% | 0.14 | 0 | 173 | 1.58 | -0.89 | 0.01 | -0.31 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 149.00 | 20.20 | 23.95 | 22.08 | 17.91 | 0.00 | 0.00% | 0.15 | 0 | 49 | 1.76 | -0.90 | 0.01 | -0.29 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 150.00 | 21.75 | 24.95 | 23.35 | 22.76 | 0.00 | 0.00% | 0.16 | 0 | 151 | 1.76 | -0.91 | 0.01 | -0.28 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 152.50 | 23.55 | 27.25 | 25.40 | 24.73 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.88 | -0.92 | 0.01 | -0.25 | 10/20/2025 | 10/20/2025 4:00:03 PM EST |
| 155.00 | 26.05 | 29.25 | 27.65 | 22.03 | 0.00 | 0.00% | 0.18 | 0 | 62 | 1.77 | -0.94 | 0.01 | -0.22 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 157.50 | 28.50 | 31.75 | 30.13 | 14.87 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.86 | -0.95 | 0.01 | -0.19 | 10/10/2025 | 10/20/2025 4:00:03 PM EST |
| 160.00 | 30.95 | 33.45 | 32.20 | 23.05 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.98 | -0.96 | 0.01 | -0.16 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 162.50 | 33.40 | 36.70 | 35.05 | 24.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.02 | -0.97 | 0.00 | -0.14 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 165.00 | 35.85 | 39.60 | 37.73 | 32.15 | 0.00 | 0.00% | 0.23 | 0 | 34 | 2.29 | -0.97 | 0.00 | -0.12 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 170.00 | 40.85 | 44.55 | 42.70 | 34.30 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.44 | -0.98 | 0.00 | -0.09 | 10/17/2025 | 10/20/2025 4:00:03 PM EST |
| 175.00 | 45.80 | 49.50 | 47.65 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.60 | -0.99 | 0.00 | -0.07 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 180.00 | 51.00 | 54.55 | 52.78 | 40.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.76 | -0.99 | 0.00 | -0.04 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 185.00 | 55.80 | 59.55 | 57.68 | 64.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | -0.02 | 9/18/2025 | 10/20/2025 4:00:03 PM EST |
| 190.00 | 60.80 | 64.55 | 62.68 | 45.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:03 PM EST |
| 195.00 | 65.90 | 69.50 | 67.70 | % | 0.35 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:03 PM EST | |||
| 200.00 | 70.90 | 74.10 | 72.50 | 60.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:03 PM EST |