Options Chain for COREWEAVE INC COM CL A (CRWV) - $74.56 as of 11/18/2025 7:58:35 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 | 28.35 | 32.15 | 30.25 | % | 0.67 | 0 | 0 | 2.96 | 0.99 | 0.00 | -0.03 | 11/18/2025 3:59:52 PM EST | |||
| 50.00 | 23.85 | 27.35 | 25.60 | 25.70 | 0.00 | 0.00% | 0.51 | 0 | 75 | 2.54 | 0.98 | 0.00 | -0.06 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 51.00 | 22.50 | 26.25 | 24.38 | % | 0.48 | 0 | 0 | 2.45 | 0.98 | 0.00 | -0.05 | 11/18/2025 3:59:52 PM EST | |||
| 52.00 | 21.50 | 25.30 | 23.40 | % | 0.45 | 0 | 0 | 2.36 | 0.97 | 0.00 | -0.07 | 11/18/2025 3:59:52 PM EST | |||
| 53.00 | 20.55 | 24.35 | 22.45 | % | 0.42 | 0 | 0 | 2.29 | 0.97 | 0.00 | -0.07 | 11/18/2025 3:59:52 PM EST | |||
| 54.00 | 19.70 | 23.35 | 21.53 | % | 0.40 | 0 | 0 | 2.23 | 0.96 | 0.01 | -0.09 | 11/18/2025 3:59:52 PM EST | |||
| 55.00 | 18.85 | 22.40 | 20.63 | 18.66 | % | 0.38 | 2 | 0 | 2.16 | 0.95 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 56.00 | 18.05 | 21.45 | 19.75 | % | 0.35 | 0 | 0 | 2.09 | 0.94 | 0.01 | -0.10 | 11/18/2025 3:59:52 PM EST | |||
| 57.00 | 16.75 | 20.55 | 18.65 | % | 0.33 | 0 | 0 | 2.02 | 0.93 | 0.01 | -0.11 | 11/18/2025 3:59:52 PM EST | |||
| 58.00 | 15.90 | 19.60 | 17.75 | % | 0.31 | 0 | 0 | 1.97 | 0.92 | 0.01 | -0.12 | 11/18/2025 3:59:52 PM EST | |||
| 59.00 | 15.10 | 18.70 | 16.90 | % | 0.29 | 0 | 0 | 1.90 | 0.91 | 0.01 | -0.13 | 11/18/2025 3:59:52 PM EST | |||
| 60.00 | 15.25 | 18.00 | 16.63 | 18.25 | +0.75 | +4.29% | 0.28 | 6 | 165 | 1.35 | 0.90 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 61.00 | 14.10 | 17.00 | 15.55 | % | 0.25 | 0 | 0 | 1.80 | 0.89 | 0.01 | -0.15 | 11/18/2025 3:59:52 PM EST | |||
| 62.00 | 13.55 | 16.20 | 14.88 | % | 0.24 | 0 | 0 | 1.36 | 0.87 | 0.02 | -0.17 | 11/18/2025 3:59:52 PM EST | |||
| 63.00 | 11.95 | 14.80 | 13.38 | 15.10 | +1.95 | +14.83% | 0.21 | 2 | 2 | 1.58 | 0.85 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 64.00 | 11.35 | 14.10 | 12.73 | % | 0.20 | 0 | 0 | 1.14 | 0.83 | 0.02 | -0.19 | 11/18/2025 3:59:52 PM EST | |||
| 65.00 | 10.20 | 13.15 | 11.68 | 9.00 | -7.50 | -45.46% | 0.18 | 10 | 140 | 1.00 | 0.81 | 0.02 | -0.20 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 66.00 | 9.45 | 12.00 | 10.73 | % | 0.16 | 0 | 0 | 1.01 | 0.79 | 0.02 | -0.21 | 11/18/2025 3:59:52 PM EST | |||
| 67.00 | 8.70 | 11.65 | 10.18 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.07 | 0.77 | 0.02 | -0.22 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 68.00 | 8.30 | 11.50 | 9.90 | 6.70 | -5.90 | -46.83% | 0.15 | 1 | 30 | 1.19 | 0.74 | 0.02 | -0.23 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 69.00 | 8.00 | 8.75 | 8.38 | 10.07 | +2.42 | +31.64% | 0.12 | 18 | 10 | 1.00 | 0.72 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 70.00 | 7.50 | 9.50 | 8.50 | 9.11 | +1.91 | +26.53% | 0.12 | 79 | 45 | 1.18 | 0.69 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 71.00 | 6.85 | 7.40 | 7.13 | 7.65 | +0.23 | +3.10% | 0.10 | 9 | 43 | 1.00 | 0.66 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 72.00 | 6.25 | 7.10 | 6.68 | 8.60 | +2.55 | +42.15% | 0.09 | 274 | 10 | 1.03 | 0.63 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 73.00 | 5.60 | 6.25 | 5.93 | 6.20 | -0.30 | -4.62% | 0.08 | 668 | 497 | 0.99 | 0.60 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 74.00 | 4.85 | 5.90 | 5.38 | 6.75 | +0.75 | +12.50% | 0.07 | 172 | 204 | 0.98 | 0.57 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 75.00 | 4.80 | 5.05 | 4.93 | 5.00 | -0.45 | -8.26% | 0.07 | 1,399 | 1,119 | 0.99 | 0.54 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 76.00 | 4.25 | 5.00 | 4.63 | 5.05 | +0.15 | +3.07% | 0.06 | 1,842 | 1,241 | 1.02 | 0.50 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 77.00 | 3.80 | 4.30 | 4.05 | 4.10 | -0.45 | -9.89% | 0.05 | 193 | 107 | 1.01 | 0.47 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 78.00 | 3.60 | 3.95 | 3.78 | 3.85 | 0.00 | 0.00% | 0.05 | 475 | 246 | 1.01 | 0.44 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 79.00 | 3.10 | 3.60 | 3.35 | 3.53 | +0.30 | +9.29% | 0.04 | 414 | 295 | 1.00 | 0.41 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 80.00 | 2.85 | 3.10 | 2.98 | 2.96 | -0.39 | -11.65% | 0.04 | 7,753 | 6,549 | 0.98 | 0.38 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 81.00 | 2.47 | 2.75 | 2.61 | 3.80 | +1.03 | +37.19% | 0.03 | 101 | 151 | 0.98 | 0.36 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 82.00 | 2.25 | 2.68 | 2.47 | 2.65 | -0.05 | -1.86% | 0.03 | 297 | 417 | 1.01 | 0.33 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 83.00 | 1.81 | 2.41 | 2.11 | 2.18 | -0.27 | -11.02% | 0.03 | 279 | 128 | 0.99 | 0.30 | 0.03 | -0.23 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 84.00 | 1.74 | 2.16 | 1.95 | 1.93 | -0.07 | -3.50% | 0.02 | 798 | 67 | 1.00 | 0.28 | 0.03 | -0.22 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 85.00 | 1.46 | 1.84 | 1.65 | 1.70 | -0.25 | -12.83% | 0.02 | 1,722 | 1,102 | 0.98 | 0.26 | 0.03 | -0.21 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 86.00 | 1.37 | 1.76 | 1.57 | 1.88 | +0.18 | +10.59% | 0.02 | 63 | 927 | 1.01 | 0.23 | 0.02 | -0.20 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 87.00 | 1.20 | 1.59 | 1.40 | 1.40 | -0.10 | -6.67% | 0.02 | 86 | 104 | 1.01 | 0.21 | 0.02 | -0.19 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 88.00 | 0.96 | 1.43 | 1.20 | 1.33 | -0.03 | -2.21% | 0.01 | 119 | 212 | 1.00 | 0.19 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 89.00 | 0.86 | 1.30 | 1.08 | 1.06 | -0.17 | -13.83% | 0.01 | 175 | 163 | 1.00 | 0.18 | 0.02 | -0.17 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 90.00 | 0.76 | 0.99 | 0.88 | 0.90 | -0.24 | -21.06% | 0.01 | 764 | 1,183 | 0.98 | 0.16 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 91.00 | 0.63 | 1.05 | 0.84 | 0.95 | -0.06 | -5.95% | 0.01 | 68 | 321 | 1.01 | 0.14 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 92.00 | 0.60 | 0.90 | 0.75 | 0.81 | -0.09 | -10.00% | 0.01 | 84 | 245 | 1.01 | 0.13 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 93.00 | 0.55 | 0.81 | 0.68 | 0.80 | +0.16 | +25.00% | 0.01 | 149 | 226 | 1.02 | 0.12 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 94.00 | 0.47 | 0.81 | 0.64 | 0.79 | +0.04 | +5.34% | 0.01 | 17 | 192 | 1.03 | 0.10 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 95.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.07 | -11.29% | 0.01 | 215 | 1,030 | 1.02 | 0.09 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 96.00 | 0.37 | 0.68 | 0.53 | 0.65 | +0.10 | +18.19% | 0.01 | 20 | 83 | 1.05 | 0.08 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 97.00 | 0.27 | 0.47 | 0.37 | 0.45 | -0.02 | -4.26% | 0.00 | 116 | 273 | 1.00 | 0.07 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 98.00 | 0.25 | 0.57 | 0.41 | 0.50 | +0.12 | +31.58% | 0.00 | 36 | 297 | 1.05 | 0.07 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 99.00 | 0.17 | 0.45 | 0.31 | 0.45 | +0.06 | +15.39% | 0.00 | 62 | 85 | 1.07 | 0.06 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 100.00 | 0.30 | 0.37 | 0.34 | 0.34 | -0.05 | -12.83% | 0.00 | 953 | 2,121 | 1.07 | 0.05 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 101.00 | 0.13 | 0.38 | 0.26 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 740 | 1.02 | 0.05 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 102.00 | 0.10 | 0.44 | 0.27 | 0.36 | +0.04 | +12.50% | 0.00 | 2 | 61 | 1.05 | 0.04 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 103.00 | 0.09 | 0.40 | 0.25 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 100 | 1.06 | 0.04 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 104.00 | 0.07 | 0.38 | 0.23 | 0.19 | -0.06 | -24.00% | 0.00 | 15 | 1,935 | 1.06 | 0.03 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.03 | -13.05% | 0.00 | 101 | 974 | 1.04 | 0.03 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 106.00 | 0.03 | 0.39 | 0.21 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 204 | 1.06 | 0.03 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 107.00 | 0.01 | 0.36 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 176 | 1.03 | 0.03 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 108.00 | 0.10 | 0.27 | 0.19 | 0.10 | -0.03 | -23.08% | 0.00 | 260 | 134 | 1.13 | 0.02 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 109.00 | 0.01 | 0.35 | 0.18 | 0.14 | -0.03 | -17.65% | 0.00 | 28 | 180 | 1.07 | 0.02 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 110.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 390 | 1,526 | 1.09 | 0.02 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 0.51 | 0.26 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.47 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 112.00 | 0.05 | 0.21 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.15 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 113.00 | 0.01 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.12 | 0.01 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 114.00 | 0.02 | 0.34 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 38 | 1.20 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 19 | 631 | 1.18 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 116.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.26 | -50.98% | 0.00 | 2 | 155 | 1.44 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 117.00 | 0.00 | 0.14 | 0.07 | 0.12 | +0.11 | +1,100.00% | 0.00 | 4 | 55 | 1.30 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 118.00 | 0.00 | 0.56 | 0.28 | 0.24 | +0.04 | +20.00% | 0.00 | 2 | 105 | 1.67 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 119.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.46 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 120.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 31 | 1,610 | 1.23 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.39 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 122.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 237 | 1.18 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 123.00 | 0.01 | 0.17 | 0.09 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 77 | 1.25 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 124.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 14 | 158 | 1.36 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 125.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 101 | 4,087 | 1.26 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 126.00 | 0.00 | 0.17 | 0.09 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 115 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 127.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 128.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 82 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 129.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.54 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 130.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 174 | 363 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 132.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 133.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 134.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 106 | 1.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 932 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 136.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 189 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.57 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 138.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.61 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 139.00 | 0.00 | 0.12 | 0.06 | 0.56 | +0.41 | +273.34% | 0.00 | 1 | 84 | 1.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 86 | 1,823 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 55 | 1.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 142.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 143.00 | 0.00 | 0.36 | 0.18 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 86 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.16 | -0.18 | -52.95% | 0.00 | 1 | 59 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 140 | 2.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 146.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 28 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 147.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 53 | 1.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 148.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 21 | 2.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 1,295 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 152.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 6 | 87 | 2.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 155 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 165.00 | 0.02 | 0.25 | 0.14 | 0.29 | +0.28 | +2,800.00% | 0.00 | 4 | 72 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 613 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 558 | 2.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 154 | 403 | 1.39 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 197 | 262 | 1.21 | -0.02 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.47 | -0.02 | 0.00 | -0.05 | 11/18/2025 3:59:52 PM EST | |||
| 52.00 | 0.10 | 0.36 | 0.23 | 0.21 | % | 0.00 | 6 | 0 | 1.27 | -0.03 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 53.00 | 0.14 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 1.27 | -0.03 | 0.00 | -0.07 | 11/18/2025 3:59:52 PM EST | |||
| 54.00 | 0.14 | 0.35 | 0.25 | 0.27 | -0.27 | -50.00% | 0.00 | 2 | 1 | 1.18 | -0.04 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 55.00 | 0.21 | 0.38 | 0.30 | 0.34 | -0.06 | -15.00% | 0.01 | 84 | 170 | 1.18 | -0.05 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 56.00 | 0.34 | 0.53 | 0.44 | 0.35 | -0.06 | -14.64% | 0.01 | 2 | 31 | 1.22 | -0.06 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 57.00 | 0.39 | 0.61 | 0.50 | 0.68 | +0.18 | +36.00% | 0.01 | 2 | 3 | 1.21 | -0.07 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 58.00 | 0.39 | 0.66 | 0.53 | 0.64 | +0.07 | +12.29% | 0.01 | 1 | 15 | 1.16 | -0.08 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 59.00 | 0.54 | 0.80 | 0.67 | 0.65 | -0.04 | -5.80% | 0.01 | 2 | 1 | 1.17 | -0.09 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 60.00 | 0.63 | 0.78 | 0.71 | 0.71 | -0.09 | -11.25% | 0.01 | 318 | 650 | 1.13 | -0.10 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 61.00 | 0.70 | 1.00 | 0.85 | 0.83 | -0.08 | -8.80% | 0.01 | 11 | 4 | 1.13 | -0.11 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 62.00 | 0.84 | 0.99 | 0.92 | 0.91 | -0.36 | -28.35% | 0.01 | 127 | 43 | 1.09 | -0.13 | 0.02 | -0.17 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 63.00 | 0.97 | 1.35 | 1.16 | 1.10 | -0.15 | -12.00% | 0.02 | 26 | 16 | 1.08 | -0.15 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 64.00 | 1.11 | 1.30 | 1.21 | 1.21 | -0.19 | -13.58% | 0.02 | 17 | 8 | 1.06 | -0.17 | 0.02 | -0.19 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 65.00 | 1.40 | 1.51 | 1.46 | 1.39 | -0.17 | -10.90% | 0.02 | 634 | 608 | 1.07 | -0.19 | 0.02 | -0.20 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 66.00 | 1.49 | 1.79 | 1.64 | 1.65 | -0.59 | -26.34% | 0.02 | 170 | 25 | 1.05 | -0.21 | 0.02 | -0.21 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 67.00 | 1.76 | 2.00 | 1.88 | 1.92 | -0.26 | -11.93% | 0.03 | 126 | 122 | 1.05 | -0.23 | 0.02 | -0.22 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 68.00 | 2.02 | 2.29 | 2.16 | 1.99 | -0.78 | -28.16% | 0.03 | 230 | 216 | 1.04 | -0.26 | 0.02 | -0.23 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 69.00 | 2.31 | 2.55 | 2.43 | 2.40 | -0.38 | -13.67% | 0.04 | 83 | 193 | 1.03 | -0.28 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 70.00 | 2.66 | 2.91 | 2.79 | 2.65 | -0.29 | -9.87% | 0.04 | 1,001 | 1,791 | 1.03 | -0.31 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 71.00 | 3.00 | 3.25 | 3.13 | 3.06 | -0.54 | -15.00% | 0.04 | 473 | 94 | 1.02 | -0.34 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 72.00 | 3.40 | 3.65 | 3.53 | 3.30 | -0.60 | -15.39% | 0.05 | 762 | 169 | 1.01 | -0.37 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 73.00 | 3.70 | 4.15 | 3.93 | 3.90 | -0.50 | -11.37% | 0.05 | 167 | 2,168 | 1.00 | -0.40 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 74.00 | 4.30 | 4.80 | 4.55 | 4.25 | -0.35 | -7.61% | 0.06 | 118 | 220 | 1.03 | -0.43 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 75.00 | 4.85 | 5.10 | 4.98 | 5.03 | -0.27 | -5.10% | 0.07 | 864 | 2,726 | 1.01 | -0.46 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 76.00 | 5.30 | 5.90 | 5.60 | 5.25 | -1.43 | -21.41% | 0.07 | 118 | 235 | 1.03 | -0.50 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 77.00 | 5.85 | 6.25 | 6.05 | 5.83 | -0.46 | -7.32% | 0.08 | 146 | 409 | 1.00 | -0.53 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 78.00 | 6.55 | 6.80 | 6.68 | 6.18 | -1.32 | -17.60% | 0.09 | 253 | 299 | 1.01 | -0.56 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 79.00 | 7.20 | 7.45 | 7.33 | 7.29 | -0.69 | -8.65% | 0.09 | 72 | 318 | 1.01 | -0.59 | 0.03 | -0.26 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 80.00 | 7.85 | 8.10 | 7.98 | 7.97 | -0.03 | -0.38% | 0.10 | 485 | 3,319 | 1.00 | -0.62 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 81.00 | 8.30 | 8.80 | 8.55 | 8.03 | -1.45 | -15.30% | 0.11 | 91 | 309 | 0.98 | -0.64 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 82.00 | 9.00 | 10.20 | 9.60 | 8.96 | -0.39 | -4.18% | 0.12 | 93 | 364 | 1.05 | -0.67 | 0.03 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 83.00 | 9.65 | 10.55 | 10.10 | 9.59 | -0.66 | -6.44% | 0.12 | 39 | 114 | 1.00 | -0.70 | 0.03 | -0.23 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 84.00 | 9.80 | 11.40 | 10.60 | 10.39 | -2.35 | -18.45% | 0.13 | 11 | 273 | 0.92 | -0.72 | 0.03 | -0.22 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 85.00 | 11.00 | 12.00 | 11.50 | 10.88 | -1.26 | -10.38% | 0.14 | 93 | 722 | 0.95 | -0.74 | 0.03 | -0.21 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 86.00 | 11.25 | 12.90 | 12.08 | 14.13 | +1.42 | +11.18% | 0.14 | 6 | 148 | 0.85 | -0.77 | 0.02 | -0.20 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 87.00 | 12.10 | 13.95 | 13.03 | 12.70 | -1.10 | -7.98% | 0.15 | 18 | 89 | 0.84 | -0.79 | 0.02 | -0.19 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 88.00 | 12.95 | 14.95 | 13.95 | 13.10 | -2.00 | -13.25% | 0.16 | 8 | 169 | 1.24 | -0.81 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 89.00 | 13.80 | 15.50 | 14.65 | 13.44 | -0.54 | -3.87% | 0.16 | 33 | 63 | 1.17 | -0.82 | 0.02 | -0.17 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 90.00 | 15.15 | 16.10 | 15.63 | 15.47 | -0.78 | -4.80% | 0.17 | 212 | 1,979 | 0.83 | -0.84 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 91.00 | 15.60 | 18.60 | 17.10 | 18.73 | +3.08 | +19.69% | 0.19 | 1 | 59 | 1.55 | -0.86 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 92.00 | 16.45 | 18.30 | 17.38 | 17.35 | -0.30 | -1.70% | 0.19 | 4 | 95 | 1.25 | -0.87 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 93.00 | 17.40 | 20.40 | 18.90 | 16.70 | -2.72 | -14.01% | 0.20 | 304 | 112 | 1.59 | -0.88 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 94.00 | 17.75 | 20.15 | 18.95 | 20.00 | +2.62 | +15.08% | 0.20 | 5 | 310 | 1.28 | -0.90 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 95.00 | 19.25 | 21.05 | 20.15 | 18.80 | -2.08 | -9.97% | 0.21 | 173 | 391 | 1.28 | -0.91 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 96.00 | 19.40 | 23.20 | 21.30 | 20.15 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.67 | -0.92 | 0.01 | -0.10 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 97.00 | 20.30 | 23.10 | 21.70 | 21.94 | -1.36 | -5.84% | 0.22 | 3 | 28 | 1.38 | -0.93 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 98.00 | 21.30 | 25.10 | 23.20 | 20.84 | -1.15 | -5.23% | 0.24 | 3 | 36 | 1.72 | -0.93 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 99.00 | 22.25 | 26.05 | 24.15 | 25.13 | +1.38 | +5.82% | 0.24 | 30 | 30 | 1.75 | -0.94 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 100.00 | 24.00 | 25.55 | 24.78 | 24.09 | -1.33 | -5.24% | 0.25 | 51 | 577 | 1.26 | -0.95 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 101.00 | 24.20 | 28.00 | 26.10 | 25.58 | -0.52 | -2.00% | 0.26 | 1 | 56 | 1.81 | -0.95 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 102.00 | 25.20 | 27.90 | 26.55 | 28.88 | -0.02 | -0.07% | 0.26 | 1 | 678 | 1.48 | -0.96 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 103.00 | 26.95 | 28.70 | 27.83 | 29.91 | +1.71 | +6.07% | 0.27 | 2 | 306 | 1.42 | -0.96 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 104.00 | 27.15 | 30.95 | 29.05 | 30.78 | +1.18 | +3.99% | 0.28 | 9 | 89 | 1.90 | -0.97 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 105.00 | 28.90 | 30.80 | 29.85 | 29.57 | -0.63 | -2.09% | 0.28 | 31 | 570 | 1.33 | -0.97 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 106.00 | 29.10 | 32.90 | 31.00 | 33.05 | +0.53 | +1.63% | 0.29 | 1 | 91 | 1.95 | -0.97 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 107.00 | 30.10 | 33.90 | 32.00 | 34.27 | 0.00 | 0.00% | 0.30 | 0 | 91 | 1.99 | -0.97 | 0.00 | -0.04 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 108.00 | 31.90 | 33.60 | 32.75 | 31.34 | -3.36 | -9.69% | 0.30 | 10 | 128 | 1.53 | -0.98 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 109.00 | 32.85 | 35.90 | 34.38 | 33.98 | -0.67 | -1.94% | 0.32 | 38 | 60 | 2.05 | -0.98 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 110.00 | 34.35 | 35.85 | 35.10 | 34.95 | -2.03 | -5.49% | 0.32 | 35 | 744 | 1.43 | -0.98 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 111.00 | 34.05 | 36.40 | 35.23 | 36.40 | 0.00 | 0.00% | 0.32 | 0 | 107 | 1.49 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 112.00 | 36.45 | 38.85 | 37.65 | 38.90 | +2.00 | +5.42% | 0.34 | 20 | 59 | 2.13 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 113.00 | 37.45 | 39.70 | 38.58 | 38.39 | -0.96 | -2.44% | 0.34 | 1 | 90 | 2.11 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 114.00 | 37.05 | 40.85 | 38.95 | 36.78 | -3.67 | -9.08% | 0.34 | 1 | 23 | 2.19 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 115.00 | 38.85 | 40.40 | 39.63 | 40.40 | -1.97 | -4.65% | 0.34 | 11 | 592 | 1.60 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 116.00 | 39.05 | 42.80 | 40.93 | 37.87 | 0.00 | 0.00% | 0.35 | 0 | 25 | 2.24 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 117.00 | 40.05 | 43.80 | 41.93 | 40.23 | -3.28 | -7.54% | 0.36 | 1 | 55 | 2.27 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 118.00 | 41.70 | 44.45 | 43.08 | 43.12 | +0.31 | +0.73% | 0.37 | 2 | 32 | 2.17 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 119.00 | 42.05 | 45.80 | 43.93 | 39.00 | 0.00 | 0.00% | 0.37 | 0 | 27 | 2.32 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 120.00 | 43.80 | 45.80 | 44.80 | 43.78 | -1.87 | -4.10% | 0.37 | 5 | 473 | 1.95 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 121.00 | 44.05 | 47.80 | 45.93 | 47.49 | 0.00 | 0.00% | 0.38 | 0 | 26 | 2.38 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 122.00 | 45.05 | 48.80 | 46.93 | 46.50 | +2.17 | +4.90% | 0.38 | 44 | 56 | 2.41 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 123.00 | 46.05 | 49.80 | 47.93 | 44.43 | 0.00 | 0.00% | 0.39 | 0 | 21 | 2.43 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 124.00 | 47.80 | 50.50 | 49.15 | 49.95 | +0.07 | +0.14% | 0.40 | 2 | 111 | 2.35 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 125.00 | 48.80 | 51.50 | 50.15 | 51.50 | +0.73 | +1.44% | 0.40 | 20 | 159 | 2.38 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 126.00 | 49.05 | 52.80 | 50.93 | 52.00 | +5.50 | +11.83% | 0.40 | 1 | 47 | 2.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 127.00 | 50.05 | 53.80 | 51.93 | 51.61 | -2.37 | -4.40% | 0.41 | 1 | 3 | 2.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 128.00 | 51.05 | 54.80 | 52.93 | 48.95 | 0.00 | 0.00% | 0.41 | 0 | 60 | 2.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 129.00 | 52.05 | 55.80 | 53.93 | 37.63 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 130.00 | 53.80 | 55.80 | 54.80 | 57.63 | +2.38 | +4.31% | 0.42 | 1 | 114 | 2.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 131.00 | 54.05 | 57.80 | 55.93 | 41.99 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.64 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 132.00 | 55.05 | 58.80 | 56.93 | 51.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 133.00 | 56.05 | 59.80 | 57.93 | 39.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 134.00 | 57.05 | 60.80 | 58.93 | 16.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:52 PM EST |
| 135.00 | 58.80 | 61.90 | 60.35 | 57.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 136.00 | 59.05 | 62.80 | 60.93 | 39.63 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 137.00 | 60.05 | 63.80 | 61.93 | 22.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:52 PM EST |
| 138.00 | 61.05 | 64.80 | 62.93 | 47.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 139.00 | 62.05 | 65.80 | 63.93 | 26.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:52 PM EST |
| 140.00 | 63.85 | 67.00 | 65.43 | 67.15 | +16.04 | +31.39% | 0.47 | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 141.00 | 64.05 | 67.80 | 65.93 | 20.11 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:52 PM EST |
| 142.00 | 65.05 | 68.80 | 66.93 | 50.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 143.00 | 66.05 | 69.50 | 67.78 | 36.74 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 144.00 | 67.05 | 70.80 | 68.93 | 19.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:52 PM EST |
| 145.00 | 68.05 | 71.80 | 69.93 | 65.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 146.00 | 69.05 | 72.50 | 70.78 | 18.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/18/2025 3:59:52 PM EST |
| 147.00 | 70.05 | 73.80 | 71.93 | 47.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 148.00 | 71.05 | 74.80 | 72.93 | 22.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:52 PM EST |
| 149.00 | 72.05 | 75.80 | 73.93 | 29.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 3:59:52 PM EST |
| 150.00 | 73.05 | 76.80 | 74.93 | 75.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 152.50 | 75.55 | 79.30 | 77.43 | % | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 155.00 | 78.05 | 81.80 | 79.93 | 31.66 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:52 PM EST |
| 160.00 | 83.05 | 86.80 | 84.93 | 80.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 165.00 | 88.80 | 92.00 | 90.40 | 51.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:52 PM EST |
| 170.00 | 93.05 | 96.80 | 94.93 | 64.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 175.00 | 98.05 | 101.80 | 99.93 | 41.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:52 PM EST |
| 180.00 | 103.05 | 106.80 | 104.93 | % | 0.58 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 185.00 | 108.05 | 111.80 | 109.93 | % | 0.59 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 190.00 | 113.05 | 116.80 | 114.93 | 69.08 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:52 PM EST |
| 195.00 | 118.05 | 121.80 | 119.93 | % | 0.62 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 200.00 | 123.05 | 126.80 | 124.93 | % | 0.62 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST |