Options Chain for COREWEAVE INC COM CL A (CRWV) - $120.86 as of 9/18/2025 12:23:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 73.65 | 74.80 | 74.23 | 77.73 | 0.00 | 0.00% | 1.65 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 11:59:07 AM EST |
| 50.00 | 68.55 | 70.40 | 69.48 | 69.50 | +24.25 | +53.60% | 1.39 | 16 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 55.00 | 63.75 | 64.85 | 64.30 | 35.15 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 11:59:07 AM EST |
| 60.00 | 59.35 | 60.15 | 59.75 | % | 1.00 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:07 AM EST | |||
| 65.00 | 53.95 | 55.25 | 54.60 | 40.60 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.68 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 11:59:07 AM EST |
| 70.00 | 48.80 | 50.25 | 49.53 | 49.30 | 0.00 | 0.00% | 0.71 | 0 | 13 | 1.66 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 75.00 | 43.95 | 45.05 | 44.50 | 43.50 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.38 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 80.00 | 38.75 | 40.00 | 39.38 | 40.05 | -0.95 | -2.32% | 0.49 | 1 | 810 | 1.30 | 0.98 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 85.00 | 34.65 | 35.50 | 35.08 | 33.00 | 0.00 | 0.00% | 0.41 | 0 | 58 | 1.02 | 0.96 | 0.00 | -0.07 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 90.00 | 29.60 | 30.30 | 29.95 | 30.70 | +0.20 | +0.66% | 0.33 | 3 | 120 | 1.07 | 0.94 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 93.00 | 26.70 | 27.80 | 27.25 | 28.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.85 | 0.93 | 0.01 | -0.11 | 9/15/2025 | 9/18/2025 11:59:07 AM EST |
| 94.00 | 25.40 | 27.80 | 26.60 | % | 0.28 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.12 | 9/18/2025 11:59:07 AM EST | |||
| 95.00 | 25.05 | 25.60 | 25.33 | 25.00 | -0.78 | -3.03% | 0.27 | 6 | 280 | 0.92 | 0.91 | 0.01 | -0.13 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 96.00 | 23.75 | 24.80 | 24.28 | 25.45 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.87 | 0.91 | 0.01 | -0.13 | 9/15/2025 | 9/18/2025 11:59:07 AM EST |
| 97.00 | 23.10 | 23.80 | 23.45 | 21.71 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.96 | 0.90 | 0.01 | -0.14 | 9/16/2025 | 9/18/2025 11:59:07 AM EST |
| 98.00 | 21.75 | 23.00 | 22.38 | 23.56 | +0.35 | +1.51% | 0.23 | 1 | 4 | 0.88 | 0.89 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 99.00 | 20.90 | 22.30 | 21.60 | 23.33 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.91 | 0.88 | 0.01 | -0.15 | 9/15/2025 | 9/18/2025 11:59:07 AM EST |
| 100.00 | 19.95 | 21.15 | 20.55 | 20.80 | -1.20 | -5.46% | 0.21 | 12 | 618 | 0.83 | 0.87 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 101.00 | 18.50 | 20.55 | 19.53 | 20.05 | -0.78 | -3.75% | 0.19 | 5 | 6 | 0.80 | 0.86 | 0.01 | -0.16 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 102.00 | 18.40 | 19.70 | 19.05 | 20.54 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.82 | 0.85 | 0.01 | -0.17 | 9/15/2025 | 9/18/2025 11:59:07 AM EST |
| 103.00 | 17.80 | 18.80 | 18.30 | % | 0.18 | 0 | 0 | 0.82 | 0.84 | 0.01 | -0.17 | 9/18/2025 11:59:07 AM EST | |||
| 104.00 | 16.90 | 18.00 | 17.45 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.83 | 0.83 | 0.01 | -0.18 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 105.00 | 16.75 | 17.05 | 16.90 | 17.25 | -1.58 | -8.40% | 0.16 | 11 | 697 | 0.79 | 0.81 | 0.01 | -0.18 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 106.00 | 15.80 | 16.55 | 16.18 | 15.88 | -0.59 | -3.59% | 0.15 | 10 | 4 | 0.81 | 0.80 | 0.01 | -0.19 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 107.00 | 15.10 | 15.50 | 15.30 | 15.03 | -0.97 | -6.07% | 0.14 | 7 | 62 | 0.78 | 0.79 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 108.00 | 14.50 | 14.75 | 14.63 | 14.89 | -0.66 | -4.25% | 0.14 | 24 | 12 | 0.79 | 0.77 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 109.00 | 13.75 | 14.30 | 14.03 | 13.95 | +1.80 | +14.82% | 0.13 | 26 | 61 | 0.79 | 0.75 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 110.00 | 13.10 | 13.55 | 13.33 | 13.00 | -1.38 | -9.60% | 0.12 | 26 | 1,368 | 0.80 | 0.73 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 111.00 | 12.30 | 12.65 | 12.48 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.82 | 0.72 | 0.02 | -0.22 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 112.00 | 11.70 | 12.25 | 11.98 | 12.05 | -1.15 | -8.72% | 0.11 | 3 | 21 | 0.76 | 0.70 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 113.00 | 11.15 | 11.35 | 11.25 | 11.10 | -0.75 | -6.33% | 0.10 | 2 | 17 | 0.81 | 0.68 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 114.00 | 10.30 | 10.75 | 10.53 | 11.00 | -0.83 | -7.02% | 0.09 | 29 | 11 | 0.79 | 0.66 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 115.00 | 9.65 | 10.15 | 9.90 | 9.99 | -0.86 | -7.93% | 0.09 | 26 | 621 | 0.77 | 0.64 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 116.00 | 9.35 | 9.60 | 9.48 | 9.05 | -1.50 | -14.22% | 0.08 | 42 | 31 | 0.79 | 0.62 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 117.00 | 8.85 | 9.15 | 9.00 | 8.75 | 0.00 | 0.00% | 0.08 | 49 | 81 | 0.78 | 0.59 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 118.00 | 8.35 | 8.55 | 8.45 | 8.48 | -1.52 | -15.20% | 0.07 | 61 | 114 | 0.79 | 0.57 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 119.00 | 7.85 | 8.05 | 7.95 | 7.87 | -1.23 | -13.52% | 0.07 | 110 | 57 | 0.79 | 0.55 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 120.00 | 7.40 | 7.60 | 7.50 | 7.39 | -1.11 | -13.06% | 0.06 | 359 | 1,738 | 0.78 | 0.53 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 121.00 | 6.95 | 7.15 | 7.05 | 6.65 | -1.95 | -22.68% | 0.06 | 72 | 38 | 0.78 | 0.51 | 0.02 | -0.26 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 122.00 | 6.55 | 6.75 | 6.65 | 6.45 | -1.05 | -14.00% | 0.05 | 40 | 42 | 0.80 | 0.49 | 0.02 | -0.26 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 123.00 | 6.10 | 6.35 | 6.23 | 6.11 | -1.64 | -21.17% | 0.05 | 85 | 87 | 0.78 | 0.47 | 0.02 | -0.26 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 124.00 | 5.75 | 5.95 | 5.85 | 5.87 | -1.40 | -19.26% | 0.05 | 26 | 18 | 0.79 | 0.45 | 0.02 | -0.26 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 125.00 | 5.40 | 5.60 | 5.50 | 5.52 | -0.93 | -14.42% | 0.04 | 1,065 | 951 | 0.79 | 0.43 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 126.00 | 5.05 | 5.25 | 5.15 | 5.35 | -0.35 | -6.14% | 0.04 | 56 | 19 | 0.79 | 0.41 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 127.00 | 4.75 | 4.90 | 4.83 | 4.55 | -1.25 | -21.56% | 0.04 | 63 | 65 | 0.79 | 0.39 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 128.00 | 4.45 | 4.60 | 4.53 | 4.85 | -0.50 | -9.35% | 0.04 | 58 | 71 | 0.79 | 0.38 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 129.00 | 4.15 | 4.35 | 4.25 | 4.10 | -1.10 | -21.16% | 0.03 | 20 | 27 | 0.79 | 0.36 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 130.00 | 3.90 | 4.05 | 3.98 | 3.70 | -1.00 | -21.28% | 0.03 | 320 | 1,630 | 0.80 | 0.34 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 131.00 | 3.65 | 3.80 | 3.73 | 3.65 | -0.35 | -8.75% | 0.03 | 8 | 5 | 0.80 | 0.32 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 132.00 | 3.40 | 3.55 | 3.48 | 3.55 | -0.60 | -14.46% | 0.03 | 20 | 4 | 0.80 | 0.31 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 133.00 | 3.20 | 3.35 | 3.28 | 3.22 | -0.63 | -16.37% | 0.02 | 12 | 8 | 0.80 | 0.29 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 134.00 | 2.79 | 3.15 | 2.97 | 2.98 | -0.17 | -5.40% | 0.02 | 9 | 39 | 0.79 | 0.28 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 135.00 | 2.79 | 2.92 | 2.86 | 2.82 | -0.63 | -18.27% | 0.02 | 516 | 1,273 | 0.80 | 0.27 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 136.00 | 2.59 | 2.74 | 2.67 | 2.80 | -0.45 | -13.85% | 0.02 | 4 | 3 | 0.81 | 0.25 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 137.00 | 2.43 | 2.70 | 2.57 | 2.49 | -0.06 | -2.36% | 0.02 | 3 | 6 | 0.81 | 0.24 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 138.00 | 2.19 | 2.49 | 2.34 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.80 | 0.23 | 0.01 | -0.20 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 139.00 | 2.11 | 2.28 | 2.20 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.82 | 0.21 | 0.01 | -0.19 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 140.00 | 1.99 | 2.22 | 2.11 | 2.02 | -0.49 | -19.53% | 0.02 | 313 | 859 | 0.82 | 0.20 | 0.01 | -0.19 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 141.00 | 1.42 | 2.09 | 1.76 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.19 | 0.01 | -0.18 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 142.00 | 1.74 | 2.02 | 1.88 | 2.01 | % | 0.01 | 1 | 0 | 0.83 | 0.18 | 0.01 | -0.18 | 9/18/2025 | 9/18/2025 11:59:07 AM EST | |
| 143.00 | 1.63 | 1.80 | 1.72 | 1.81 | -0.39 | -17.73% | 0.01 | 2 | 10 | 0.83 | 0.17 | 0.01 | -0.17 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 144.00 | 1.40 | 1.73 | 1.57 | 1.87 | -0.13 | -6.50% | 0.01 | 3 | 5 | 0.82 | 0.16 | 0.01 | -0.17 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 145.00 | 1.43 | 1.63 | 1.53 | 1.40 | -0.72 | -33.97% | 0.01 | 35 | 580 | 0.84 | 0.15 | 0.01 | -0.16 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 146.00 | 1.33 | 1.57 | 1.45 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.15 | 0.01 | -0.16 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 147.00 | 1.26 | 1.57 | 1.42 | 1.59 | % | 0.01 | 1 | 0 | 0.85 | 0.14 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 11:59:07 AM EST | |
| 148.00 | 1.18 | 1.43 | 1.31 | 1.35 | % | 0.01 | 9 | 0 | 0.87 | 0.13 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 11:59:07 AM EST | |
| 149.00 | 1.10 | 1.37 | 1.24 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.87 | 0.12 | 0.01 | -0.14 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 150.00 | 1.04 | 1.17 | 1.11 | 1.07 | -0.32 | -23.03% | 0.01 | 110 | 546 | 0.86 | 0.12 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 155.00 | 0.78 | 1.06 | 0.92 | 0.81 | -0.24 | -22.86% | 0.01 | 9 | 98 | 0.87 | 0.09 | 0.01 | -0.11 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 160.00 | 0.56 | 0.80 | 0.68 | 0.61 | -0.26 | -29.89% | 0.00 | 43 | 1,277 | 0.91 | 0.07 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 165.00 | 0.24 | 0.93 | 0.59 | 0.47 | -0.22 | -31.89% | 0.00 | 7 | 87 | 0.93 | 0.05 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.23 | 0.03 | 0.00 | -0.05 | 9/16/2025 | 9/18/2025 11:59:07 AM EST |
| 175.00 | 0.00 | 1.49 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.02 | 0.00 | -0.03 | 9/15/2025 | 9/18/2025 11:59:07 AM EST |
| 180.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.36 | 0.01 | 0.00 | -0.02 | 9/18/2025 11:59:07 AM EST | |||
| 185.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.06 | -23.08% | 0.00 | 2 | 107 | 1.33 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 11:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.97 | 0.49 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 11:59:07 AM EST |
| 50.00 | 0.00 | 1.49 | 0.75 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 11:59:07 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 11:59:07 AM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 65.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 213 | 176 | 1.30 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 70.00 | 0.05 | 0.24 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.25 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 75.00 | 0.11 | 0.30 | 0.21 | 0.16 | +0.02 | +14.29% | 0.00 | 107 | 434 | 1.16 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 80.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.08 | -24.25% | 0.00 | 15 | 566 | 1.06 | -0.02 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 85.00 | 0.34 | 0.47 | 0.41 | 0.37 | -0.13 | -26.00% | 0.00 | 14 | 333 | 1.01 | -0.04 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 90.00 | 0.52 | 0.59 | 0.56 | 0.55 | -0.07 | -11.29% | 0.01 | 47 | 1,298 | 0.95 | -0.06 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 93.00 | 0.66 | 1.36 | 1.01 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | -0.07 | 0.01 | -0.11 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 94.00 | 0.75 | 0.84 | 0.80 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | -0.08 | 0.01 | -0.12 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 95.00 | 0.82 | 0.91 | 0.87 | 0.90 | -0.01 | -1.10% | 0.01 | 11 | 1,169 | 0.87 | -0.09 | 0.01 | -0.13 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 96.00 | 0.92 | 1.00 | 0.96 | 1.02 | -0.48 | -32.00% | 0.01 | 3 | 1 | 0.87 | -0.09 | 0.01 | -0.13 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 97.00 | 1.01 | 1.14 | 1.08 | 1.07 | -0.38 | -26.21% | 0.01 | 16 | 8 | 0.86 | -0.10 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 98.00 | 1.11 | 1.34 | 1.23 | 1.22 | -0.10 | -7.58% | 0.01 | 8 | 9 | 0.85 | -0.11 | 0.01 | -0.14 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 99.00 | 1.23 | 1.34 | 1.29 | 1.27 | -0.39 | -23.50% | 0.01 | 5 | 7 | 0.84 | -0.12 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 100.00 | 1.35 | 1.49 | 1.42 | 1.38 | -0.11 | -7.39% | 0.01 | 93 | 857 | 0.83 | -0.13 | 0.01 | -0.15 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 101.00 | 1.49 | 1.69 | 1.59 | 1.51 | -0.02 | -1.31% | 0.02 | 4 | 13 | 0.83 | -0.14 | 0.01 | -0.16 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 102.00 | 1.56 | 1.89 | 1.73 | 1.70 | -0.50 | -22.73% | 0.02 | 3 | 20 | 0.83 | -0.15 | 0.01 | -0.17 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 103.00 | 1.50 | 1.94 | 1.72 | 1.90 | +0.01 | +0.53% | 0.02 | 4 | 1,531 | 0.83 | -0.16 | 0.01 | -0.17 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 104.00 | 2.01 | 2.13 | 2.07 | 2.00 | -1.00 | -33.34% | 0.02 | 28 | 8 | 0.80 | -0.17 | 0.01 | -0.18 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 105.00 | 2.21 | 2.45 | 2.33 | 2.40 | +0.17 | +7.63% | 0.02 | 212 | 1,201 | 0.81 | -0.19 | 0.01 | -0.18 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 106.00 | 2.43 | 2.65 | 2.54 | 2.41 | -1.31 | -35.22% | 0.02 | 5 | 9 | 0.80 | -0.20 | 0.01 | -0.19 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 107.00 | 2.68 | 2.87 | 2.78 | 2.80 | -0.45 | -13.85% | 0.03 | 16 | 48 | 0.80 | -0.21 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 108.00 | 2.88 | 3.05 | 2.97 | 3.11 | -1.39 | -30.89% | 0.03 | 17 | 9 | 0.79 | -0.23 | 0.02 | -0.20 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 109.00 | 3.20 | 3.35 | 3.28 | 3.40 | +0.15 | +4.62% | 0.03 | 25 | 15 | 0.79 | -0.25 | 0.02 | -0.21 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 110.00 | 3.50 | 3.65 | 3.58 | 3.80 | +0.92 | +31.95% | 0.03 | 116 | 460 | 0.79 | -0.27 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 111.00 | 3.80 | 4.00 | 3.90 | 3.75 | -1.15 | -23.47% | 0.04 | 12 | 24 | 0.78 | -0.28 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 112.00 | 4.15 | 4.35 | 4.25 | 4.30 | -0.88 | -16.99% | 0.04 | 9 | 4 | 0.78 | -0.30 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 113.00 | 4.50 | 4.70 | 4.60 | 4.50 | -1.40 | -23.73% | 0.04 | 4 | 12 | 0.78 | -0.32 | 0.02 | -0.23 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 114.00 | 4.90 | 5.10 | 5.00 | 4.81 | -0.04 | -0.83% | 0.04 | 3 | 50 | 0.78 | -0.34 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 115.00 | 5.30 | 5.50 | 5.40 | 5.62 | +0.27 | +5.05% | 0.05 | 189 | 469 | 0.78 | -0.36 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 116.00 | 5.75 | 5.95 | 5.85 | 6.00 | +0.30 | +5.27% | 0.05 | 17 | 33 | 0.78 | -0.38 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 117.00 | 6.20 | 6.40 | 6.30 | 6.30 | +0.15 | +2.44% | 0.05 | 84 | 92 | 0.78 | -0.41 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 118.00 | 6.65 | 6.90 | 6.78 | 7.11 | +0.36 | +5.34% | 0.06 | 102 | 51 | 0.78 | -0.43 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 119.00 | 7.20 | 7.85 | 7.53 | 7.45 | -0.25 | -3.25% | 0.06 | 40 | 11 | 0.79 | -0.45 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 120.00 | 7.70 | 7.95 | 7.83 | 8.00 | +0.55 | +7.39% | 0.07 | 91 | 373 | 0.78 | -0.47 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 121.00 | 8.25 | 8.80 | 8.53 | 10.24 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.78 | -0.49 | 0.02 | -0.26 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 122.00 | 8.80 | 9.45 | 9.13 | 8.00 | % | 0.07 | 3 | 0 | 0.78 | -0.51 | 0.02 | -0.26 | 9/18/2025 | 9/18/2025 11:59:07 AM EST | |
| 123.00 | 9.35 | 9.75 | 9.55 | 9.58 | % | 0.08 | 2 | 0 | 0.77 | -0.53 | 0.02 | -0.26 | 9/18/2025 | 9/18/2025 11:59:07 AM EST | |
| 124.00 | 10.05 | 10.85 | 10.45 | % | 0.08 | 0 | 0 | 0.78 | -0.55 | 0.02 | -0.26 | 9/18/2025 11:59:07 AM EST | |||
| 125.00 | 10.75 | 11.55 | 11.15 | 10.28 | -3.17 | -23.57% | 0.09 | 2 | 218 | 0.78 | -0.57 | 0.02 | -0.25 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 126.00 | 11.40 | 11.60 | 11.50 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.80 | -0.59 | 0.02 | -0.25 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 127.00 | 12.05 | 12.35 | 12.20 | 12.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.78 | -0.61 | 0.02 | -0.25 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 128.00 | 12.70 | 13.05 | 12.88 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.62 | 0.02 | -0.25 | 9/17/2025 | 9/18/2025 11:59:07 AM EST |
| 129.00 | 13.45 | 14.05 | 13.75 | 13.60 | % | 0.11 | 2 | 0 | 0.79 | -0.64 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST | |
| 130.00 | 14.05 | 14.75 | 14.40 | 13.50 | -1.59 | -10.54% | 0.11 | 1 | 39 | 0.80 | -0.66 | 0.02 | -0.24 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 131.00 | 14.65 | 15.70 | 15.18 | 17.25 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.79 | -0.68 | 0.02 | -0.24 | 9/16/2025 | 9/18/2025 11:59:07 AM EST |
| 132.00 | 15.60 | 16.25 | 15.93 | % | 0.12 | 0 | 0 | 0.81 | -0.69 | 0.02 | -0.23 | 9/18/2025 11:59:07 AM EST | |||
| 133.00 | 16.15 | 16.75 | 16.45 | % | 0.12 | 0 | 0 | 0.78 | -0.71 | 0.02 | -0.23 | 9/18/2025 11:59:07 AM EST | |||
| 134.00 | 16.75 | 17.55 | 17.15 | % | 0.13 | 0 | 0 | 0.80 | -0.72 | 0.02 | -0.22 | 9/18/2025 11:59:07 AM EST | |||
| 135.00 | 18.05 | 18.35 | 18.20 | 18.36 | -2.60 | -12.41% | 0.13 | 1 | 37 | 0.82 | -0.73 | 0.02 | -0.22 | 9/18/2025 | 9/18/2025 11:59:07 AM EST |
| 136.00 | 18.75 | 19.20 | 18.98 | % | 0.14 | 0 | 0 | 0.80 | -0.75 | 0.02 | -0.21 | 9/18/2025 11:59:07 AM EST | |||
| 137.00 | 19.65 | 20.35 | 20.00 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.76 | 0.02 | -0.21 | 9/16/2025 | 9/18/2025 11:59:07 AM EST |
| 138.00 | 20.20 | 20.90 | 20.55 | % | 0.15 | 0 | 0 | 0.81 | -0.77 | 0.01 | -0.20 | 9/18/2025 11:59:07 AM EST | |||
| 139.00 | 21.25 | 21.75 | 21.50 | % | 0.15 | 0 | 0 | 0.81 | -0.79 | 0.01 | -0.19 | 9/18/2025 11:59:07 AM EST | |||
| 140.00 | 22.20 | 23.20 | 22.70 | 23.75 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.79 | -0.80 | 0.01 | -0.19 | 9/16/2025 | 9/18/2025 11:59:07 AM EST |
| 141.00 | 23.10 | 24.10 | 23.60 | % | 0.17 | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.18 | 9/18/2025 11:59:07 AM EST | |||
| 142.00 | 23.80 | 24.90 | 24.35 | % | 0.17 | 0 | 0 | 0.84 | -0.82 | 0.01 | -0.18 | 9/18/2025 11:59:07 AM EST | |||
| 143.00 | 24.65 | 25.25 | 24.95 | % | 0.17 | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.17 | 9/18/2025 11:59:07 AM EST | |||
| 144.00 | 25.70 | 26.40 | 26.05 | % | 0.18 | 0 | 0 | 0.84 | -0.84 | 0.01 | -0.17 | 9/18/2025 11:59:07 AM EST | |||
| 145.00 | 26.50 | 27.30 | 26.90 | 29.57 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.79 | -0.85 | 0.01 | -0.16 | 9/16/2025 | 9/18/2025 11:59:07 AM EST |
| 146.00 | 27.35 | 28.65 | 28.00 | % | 0.19 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.16 | 9/18/2025 11:59:07 AM EST | |||
| 147.00 | 28.45 | 29.65 | 29.05 | % | 0.20 | 0 | 0 | 0.89 | -0.86 | 0.01 | -0.15 | 9/18/2025 11:59:07 AM EST | |||
| 148.00 | 29.25 | 30.05 | 29.65 | % | 0.20 | 0 | 0 | 0.89 | -0.87 | 0.01 | -0.15 | 9/18/2025 11:59:07 AM EST | |||
| 149.00 | 30.35 | 31.40 | 30.88 | % | 0.21 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.14 | 9/18/2025 11:59:07 AM EST | |||
| 150.00 | 31.10 | 31.95 | 31.53 | 45.32 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.84 | -0.88 | 0.01 | -0.14 | 9/12/2025 | 9/18/2025 11:59:07 AM EST |
| 155.00 | 35.75 | 36.45 | 36.10 | % | 0.23 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.11 | 9/18/2025 11:59:07 AM EST | |||
| 160.00 | 40.30 | 41.55 | 40.93 | % | 0.26 | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.09 | 9/18/2025 11:59:07 AM EST | |||
| 165.00 | 45.55 | 46.85 | 46.20 | 46.70 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.33 | -0.95 | 0.00 | -0.08 | 9/16/2025 | 9/18/2025 11:59:07 AM EST |
| 170.00 | 50.45 | 51.40 | 50.93 | % | 0.30 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.05 | 9/18/2025 11:59:07 AM EST | |||
| 175.00 | 55.40 | 56.65 | 56.03 | % | 0.32 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.03 | 9/18/2025 11:59:07 AM EST | |||
| 180.00 | 59.75 | 61.05 | 60.40 | 60.81 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 11:59:07 AM EST |
| 185.00 | 65.00 | 66.35 | 65.68 | % | 0.36 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 9/18/2025 11:59:07 AM EST |