Options Chain for COREWEAVE INC COM CL A (CRWV) - $77.36 as of 11/14/2025 9:06:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.90 | 39.30 | 37.60 | 34.10 | -17.00 | -33.27% | 0.94 | 2 | 34 | 4.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 45.00 | 30.50 | 34.30 | 32.40 | 95.88 | 0.00 | 0.00% | 0.72 | 0 | 6 | 3.59 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 11/14/2025 4:00:06 PM EST |
| 47.50 | 28.05 | 31.85 | 29.95 | 93.75 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.33 | 1.00 | 0.00 | -0.02 | 9/30/2025 | 11/14/2025 4:00:06 PM EST |
| 50.00 | 26.70 | 29.35 | 28.03 | 28.35 | -10.66 | -27.33% | 0.56 | 1 | 132 | 3.06 | 0.99 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 55.00 | 20.65 | 24.45 | 22.55 | 24.00 | 0.00 | 0.00% | 0.41 | 0 | 13 | 2.59 | 0.98 | 0.00 | -0.08 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 60.00 | 16.80 | 19.65 | 18.23 | 18.15 | -0.35 | -1.90% | 0.30 | 3 | 55 | 2.19 | 0.94 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 65.00 | 12.05 | 14.90 | 13.48 | 13.30 | -0.70 | -5.00% | 0.21 | 122 | 62 | 1.81 | 0.88 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 70.00 | 7.80 | 9.25 | 8.53 | 8.80 | -1.31 | -12.96% | 0.12 | 528 | 343 | 0.79 | 0.79 | 0.03 | -0.27 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 75.00 | 5.45 | 5.60 | 5.53 | 5.55 | -0.65 | -10.49% | 0.07 | 4,214 | 230 | 0.93 | 0.63 | 0.04 | -0.31 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 77.50 | 4.10 | 4.20 | 4.15 | 4.10 | -0.85 | -17.18% | 0.05 | 1,635 | 338 | 0.93 | 0.54 | 0.04 | -0.31 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 80.00 | 2.93 | 3.05 | 2.99 | 3.05 | -0.70 | -18.67% | 0.04 | 10,681 | 1,792 | 0.91 | 0.44 | 0.04 | -0.30 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 82.50 | 2.10 | 2.21 | 2.16 | 2.21 | -0.61 | -21.64% | 0.03 | 2,455 | 891 | 0.92 | 0.36 | 0.04 | -0.28 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 85.00 | 1.50 | 1.55 | 1.53 | 1.52 | -0.58 | -27.62% | 0.02 | 7,352 | 14,471 | 0.92 | 0.28 | 0.03 | -0.25 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 87.50 | 1.04 | 1.10 | 1.07 | 1.04 | -0.51 | -32.91% | 0.01 | 2,110 | 1,545 | 0.93 | 0.22 | 0.03 | -0.22 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 90.00 | 0.74 | 0.77 | 0.76 | 0.76 | -0.41 | -35.05% | 0.01 | 4,776 | 5,004 | 0.95 | 0.17 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 92.50 | 0.51 | 0.59 | 0.55 | 0.53 | -0.32 | -37.65% | 0.01 | 1,801 | 5,601 | 0.98 | 0.13 | 0.02 | -0.16 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 95.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.27 | -41.54% | 0.00 | 18,262 | 27,562 | 0.99 | 0.10 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 97.50 | 0.28 | 0.40 | 0.34 | 0.28 | -0.22 | -44.00% | 0.00 | 566 | 1,177 | 1.06 | 0.07 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 100.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.15 | -38.47% | 0.00 | 5,179 | 16,386 | 1.07 | 0.06 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 105.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 859 | 3,041 | 1.13 | 0.03 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 110.00 | 0.05 | 0.11 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 865 | 6,071 | 1.14 | 0.02 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 115.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 1,405 | 4,348 | 1.31 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 120.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 1,238 | 9,456 | 1.37 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 121.00 | 0.03 | 0.16 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 473 | 1.43 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 122.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 7 | 208 | 1.35 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 123.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 1.54 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 124.00 | 0.02 | 0.14 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 21 | 306 | 1.45 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 125.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 143 | 3,420 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 126.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 4 | 292 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 127.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 13 | 197 | 1.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 128.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 178 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 129.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 379 | 1.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 130.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 354 | 10,957 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 131.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 485 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 132.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 28 | 203 | 2.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 2,171 | 1.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 134.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 135.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 196 | 5,001 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 136.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 1.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 137.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 249 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 138.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 183 | 2.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 139.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 206 | 1.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 140.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 294 | 6,104 | 1.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 141.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 142.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.11 | -68.75% | 0.00 | 13 | 254 | 1.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 143.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 848 | 2.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 144.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 126 | 1.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 145.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 153 | 5,298 | 1.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 146.00 | 0.02 | 0.20 | 0.11 | 0.06 | -0.03 | -33.34% | 0.00 | 7 | 42 | 1.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 147.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 144 | 2.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 148.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 149.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 191 | 7,868 | 1.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 152.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 357 | 1.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 22,857 | 1.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 157.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.91 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 688 | 8,162 | 1.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,882 | 2.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 4,643 | 2.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,490 | 2.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 7,226 | 2.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,987 | 2.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,910 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,414 | 2.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 9,500 | 2.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 135 | 880 | 2.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,279 | 2.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 901 | 2.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 673 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,535 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 102 | 1,959 | 1.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 117 | 507 | 1.57 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 47.50 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 58 | 101 | 1.44 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 50.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 812 | 8,811 | 1.48 | -0.01 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 55.00 | 0.12 | 0.25 | 0.19 | 0.16 | +0.05 | +45.46% | 0.00 | 2,216 | 570 | 1.41 | -0.02 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 60.00 | 0.33 | 0.35 | 0.34 | 0.36 | +0.09 | +33.34% | 0.01 | 1,990 | 1,523 | 1.25 | -0.06 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 65.00 | 0.71 | 0.77 | 0.74 | 0.77 | +0.15 | +24.20% | 0.01 | 6,197 | 25,814 | 1.16 | -0.12 | 0.02 | -0.20 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 70.00 | 1.51 | 1.60 | 1.56 | 1.60 | +0.20 | +14.29% | 0.02 | 9,709 | 17,375 | 1.08 | -0.21 | 0.03 | -0.27 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 75.00 | 3.05 | 3.15 | 3.10 | 3.13 | +0.21 | +7.20% | 0.04 | 22,717 | 17,624 | 1.04 | -0.37 | 0.04 | -0.31 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 77.50 | 4.05 | 4.30 | 4.18 | 4.25 | +0.22 | +5.46% | 0.05 | 2,497 | 5,001 | 1.01 | -0.46 | 0.04 | -0.31 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 80.00 | 5.65 | 5.75 | 5.70 | 5.68 | +0.33 | +6.17% | 0.07 | 3,977 | 5,594 | 1.04 | -0.56 | 0.04 | -0.30 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 82.50 | 7.20 | 7.55 | 7.38 | 7.30 | +0.42 | +6.11% | 0.09 | 930 | 1,907 | 1.06 | -0.64 | 0.04 | -0.28 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 85.00 | 9.05 | 9.30 | 9.18 | 9.12 | +0.33 | +3.76% | 0.11 | 3,622 | 9,529 | 1.07 | -0.72 | 0.03 | -0.25 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 87.50 | 11.05 | 11.35 | 11.20 | 11.20 | +0.56 | +5.27% | 0.13 | 636 | 4,330 | 1.09 | -0.78 | 0.03 | -0.22 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 90.00 | 13.15 | 13.80 | 13.48 | 13.32 | +0.45 | +3.50% | 0.15 | 1,415 | 6,660 | 1.11 | -0.83 | 0.02 | -0.19 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 92.50 | 14.90 | 16.25 | 15.58 | 15.30 | +0.60 | +4.09% | 0.17 | 126 | 1,438 | 1.30 | -0.87 | 0.02 | -0.16 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 95.00 | 17.80 | 18.60 | 18.20 | 18.22 | +0.90 | +5.20% | 0.19 | 1,427 | 23,095 | 1.30 | -0.90 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 97.50 | 19.60 | 20.90 | 20.25 | 20.02 | +0.52 | +2.67% | 0.21 | 33 | 542 | 1.39 | -0.93 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 100.00 | 22.75 | 23.20 | 22.98 | 22.91 | +0.91 | +4.14% | 0.23 | 631 | 20,184 | 1.39 | -0.94 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 105.00 | 27.60 | 28.20 | 27.90 | 27.55 | +0.70 | +2.61% | 0.27 | 274 | 1,784 | 1.49 | -0.97 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 110.00 | 32.40 | 33.05 | 32.73 | 32.86 | +1.14 | +3.60% | 0.30 | 151 | 3,861 | 1.54 | -0.98 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 115.00 | 37.50 | 38.00 | 37.75 | 38.00 | +0.70 | +1.88% | 0.33 | 103 | 2,749 | 1.64 | -0.99 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 120.00 | 42.35 | 43.00 | 42.68 | 42.52 | +0.92 | +2.22% | 0.36 | 285 | 3,127 | 1.78 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 121.00 | 41.80 | 45.60 | 43.70 | 42.30 | +0.85 | +2.06% | 0.36 | 7 | 46 | 2.71 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 122.00 | 42.80 | 46.60 | 44.70 | 47.70 | +3.70 | +8.41% | 0.37 | 3 | 32 | 2.74 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 123.00 | 43.80 | 47.60 | 45.70 | 44.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.77 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 124.00 | 44.75 | 47.70 | 46.23 | 45.23 | -0.37 | -0.82% | 0.37 | 9 | 216 | 2.39 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 125.00 | 45.75 | 48.70 | 47.23 | 47.00 | -0.09 | -0.20% | 0.38 | 38 | 226 | 2.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 126.00 | 46.80 | 50.55 | 48.68 | 46.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 127.00 | 47.75 | 50.30 | 49.03 | 48.90 | +0.01 | +0.02% | 0.39 | 1 | 199 | 2.23 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 128.00 | 48.80 | 52.55 | 50.68 | 49.75 | -0.19 | -0.38% | 0.40 | 1 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 129.00 | 49.80 | 53.55 | 51.68 | 39.86 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 130.00 | 51.95 | 53.70 | 52.83 | 52.66 | +0.97 | +1.88% | 0.41 | 174 | 6,444 | 2.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 131.00 | 51.80 | 55.55 | 53.68 | 53.09 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 132.00 | 52.80 | 56.55 | 54.68 | 46.14 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 133.00 | 53.80 | 57.55 | 55.68 | 45.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 134.00 | 54.50 | 57.70 | 56.10 | 54.59 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 135.00 | 55.75 | 58.70 | 57.23 | 55.47 | -1.81 | -3.16% | 0.42 | 10 | 169 | 2.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 136.00 | 56.50 | 59.70 | 58.10 | 56.48 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 137.00 | 57.50 | 61.90 | 59.70 | 46.83 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 138.00 | 58.75 | 62.55 | 60.65 | 46.99 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.19 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 139.00 | 59.75 | 63.55 | 61.65 | 37.64 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 4:00:06 PM EST |
| 140.00 | 60.75 | 63.70 | 62.23 | 60.25 | -0.35 | -0.58% | 0.44 | 1 | 37 | 2.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 141.00 | 61.75 | 65.55 | 63.65 | 26.07 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 142.00 | 62.75 | 66.55 | 64.65 | 45.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 143.00 | 63.75 | 67.55 | 65.65 | 54.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 144.00 | 64.75 | 68.55 | 66.65 | 20.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 4:00:06 PM EST |
| 145.00 | 65.50 | 68.70 | 67.10 | 68.25 | 0.00 | 0.00% | 0.46 | 0 | 16 | 2.94 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 146.00 | 66.75 | 70.55 | 68.65 | 55.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 147.00 | 67.75 | 71.85 | 69.80 | % | 0.47 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 148.00 | 68.65 | 72.85 | 70.75 | 46.12 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 4:00:06 PM EST |
| 149.00 | 69.75 | 73.85 | 71.80 | % | 0.48 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 150.00 | 70.50 | 74.05 | 72.28 | 73.80 | 0.00 | 0.00% | 0.48 | 0 | 7 | 3.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 152.50 | 73.15 | 77.45 | 75.30 | 45.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 4:00:06 PM EST |
| 155.00 | 75.65 | 79.95 | 77.80 | 66.05 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 157.50 | 78.15 | 82.45 | 80.30 | % | 0.51 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 160.00 | 80.30 | 85.00 | 82.65 | 83.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 165.00 | 85.65 | 89.95 | 87.80 | 84.90 | -0.60 | -0.71% | 0.53 | 19 | 6 | 4.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 170.00 | 90.65 | 94.95 | 92.80 | 81.07 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 175.00 | 95.65 | 99.95 | 97.80 | 94.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 180.00 | 100.65 | 104.95 | 102.80 | 101.09 | +1.27 | +1.28% | 0.57 | 1 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 185.00 | 105.65 | 109.95 | 107.80 | 96.19 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 190.00 | 110.65 | 114.95 | 112.80 | 101.37 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 195.00 | 115.65 | 119.95 | 117.80 | 115.38 | 0.00 | 0.00% | 0.60 | 0 | 5 | 4.59 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 200.00 | 120.75 | 124.95 | 122.85 | 124.05 | +3.65 | +3.04% | 0.61 | 79 | 181 | 4.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 210.00 | 130.65 | 134.95 | 132.80 | 70.85 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 4:00:06 PM EST |
| 220.00 | 140.65 | 144.95 | 142.80 | 88.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 4:00:06 PM EST |
| 230.00 | 150.65 | 154.95 | 152.80 | 90.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 4:00:06 PM EST |
| 240.00 | 160.65 | 164.95 | 162.80 | 131.05 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 11/14/2025 4:00:06 PM EST |
| 250.00 | 170.65 | 174.95 | 172.80 | 119.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/14/2025 4:00:06 PM EST |
| 260.00 | 180.65 | 184.95 | 182.80 | 129.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/14/2025 4:00:06 PM EST |
| 270.00 | 190.65 | 194.95 | 192.80 | 139.51 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/14/2025 4:00:06 PM EST |
| 280.00 | 200.65 | 204.95 | 202.80 | 202.75 | +45.20 | +28.69% | 0.72 | 60 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |