Options Chain for COREWEAVE INC COM CL A (CRWV) - $131.06 as of 10/30/2025 8:14:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.05 | 68.15 | 66.60 | 66.63 | -4.92 | -6.88% | 1.02 | 2 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 70.00 | 60.10 | 63.15 | 61.63 | 61.66 | % | 0.88 | 6 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 75.00 | 55.65 | 58.15 | 56.90 | 56.74 | -5.69 | -9.12% | 0.76 | 4 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 80.00 | 50.60 | 53.15 | 51.88 | 59.44 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 85.00 | 45.60 | 48.20 | 46.90 | 54.49 | 0.00 | 0.00% | 0.55 | 0 | 13 | 2.45 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 90.00 | 40.20 | 43.20 | 41.70 | 45.27 | -1.73 | -3.69% | 0.46 | 2 | 49 | 2.10 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 91.00 | 39.45 | 42.50 | 40.98 | % | 0.45 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 92.00 | 38.20 | 41.25 | 39.73 | % | 0.43 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 93.00 | 37.20 | 40.25 | 38.73 | % | 0.42 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 94.00 | 36.20 | 39.60 | 37.90 | % | 0.40 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 95.00 | 35.50 | 38.65 | 37.08 | 40.45 | -0.36 | -0.89% | 0.39 | 1 | 21 | 1.72 | 0.99 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 96.00 | 34.15 | 37.30 | 35.73 | % | 0.37 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 97.00 | 33.30 | 36.10 | 34.70 | % | 0.36 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 98.00 | 32.00 | 35.70 | 33.85 | % | 0.35 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 99.00 | 31.30 | 34.25 | 32.78 | % | 0.33 | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.08 | 10/30/2025 3:59:52 PM EST | |||
| 100.00 | 30.75 | 33.60 | 32.18 | 33.68 | -3.02 | -8.23% | 0.32 | 7 | 88 | 1.50 | 0.97 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 101.00 | 29.35 | 31.80 | 30.58 | % | 0.30 | 0 | 0 | 1.54 | 0.97 | 0.00 | -0.11 | 10/30/2025 3:59:52 PM EST | |||
| 102.00 | 28.40 | 31.25 | 29.83 | % | 0.29 | 0 | 0 | 1.67 | 0.97 | 0.00 | -0.12 | 10/30/2025 3:59:52 PM EST | |||
| 103.00 | 27.75 | 30.30 | 29.03 | 31.05 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.49 | 0.96 | 0.00 | -0.13 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 104.00 | 26.45 | 29.10 | 27.78 | % | 0.27 | 0 | 0 | 1.57 | 0.95 | 0.00 | -0.15 | 10/30/2025 3:59:52 PM EST | |||
| 105.00 | 26.05 | 28.50 | 27.28 | 27.89 | -4.43 | -13.71% | 0.26 | 8 | 8 | 1.20 | 0.95 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 106.00 | 25.05 | 27.15 | 26.10 | 28.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.16 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 107.00 | 24.00 | 26.45 | 25.23 | 27.91 | 0.00 | 0.00% | 0.24 | 0 | 45 | 1.47 | 0.94 | 0.01 | -0.17 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 108.00 | 23.45 | 25.55 | 24.50 | % | 0.23 | 0 | 0 | 1.40 | 0.93 | 0.01 | -0.17 | 10/30/2025 3:59:52 PM EST | |||
| 109.00 | 22.05 | 25.10 | 23.58 | 27.32 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.21 | 0.92 | 0.01 | -0.19 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 110.00 | 21.40 | 23.75 | 22.58 | 23.35 | -1.30 | -5.28% | 0.21 | 11 | 83 | 1.33 | 0.92 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 111.00 | 19.80 | 22.55 | 21.18 | 23.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | 0.91 | 0.01 | -0.21 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 112.00 | 19.55 | 22.05 | 20.80 | 24.25 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.22 | 0.90 | 0.01 | -0.22 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 113.00 | 18.45 | 20.85 | 19.65 | 14.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | 0.89 | 0.01 | -0.24 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 114.00 | 17.90 | 19.65 | 18.78 | 23.32 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.88 | 0.87 | 0.01 | -0.25 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 115.00 | 17.30 | 19.15 | 18.23 | 19.62 | -4.67 | -19.23% | 0.16 | 46 | 151 | 0.95 | 0.86 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 116.00 | 15.70 | 18.40 | 17.05 | 21.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | 0.85 | 0.01 | -0.28 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 117.00 | 15.25 | 17.55 | 16.40 | 17.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | 0.83 | 0.01 | -0.29 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 118.00 | 14.45 | 17.40 | 15.93 | 16.50 | -6.60 | -28.58% | 0.14 | 3 | 3 | 0.99 | 0.82 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 119.00 | 13.50 | 16.40 | 14.95 | 15.44 | -7.76 | -33.45% | 0.13 | 6 | 44 | 0.95 | 0.80 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 120.00 | 13.25 | 13.90 | 13.58 | 16.27 | -5.63 | -25.71% | 0.11 | 37 | 187 | 0.83 | 0.78 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 121.00 | 12.30 | 13.90 | 13.10 | 13.87 | -4.63 | -25.03% | 0.11 | 23 | 77 | 0.88 | 0.76 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 122.00 | 11.30 | 13.10 | 12.20 | 12.20 | -5.03 | -29.20% | 0.10 | 18 | 70 | 0.85 | 0.74 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 123.00 | 10.85 | 13.10 | 11.98 | 12.36 | -6.84 | -35.63% | 0.10 | 22 | 98 | 0.92 | 0.72 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 124.00 | 10.35 | 13.05 | 11.70 | 12.57 | -2.60 | -17.14% | 0.09 | 6 | 63 | 0.98 | 0.70 | 0.02 | -0.39 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 125.00 | 9.65 | 12.10 | 10.88 | 11.68 | -5.67 | -32.68% | 0.09 | 37 | 359 | 0.95 | 0.68 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 126.00 | 9.00 | 10.70 | 9.85 | 11.40 | -5.37 | -32.03% | 0.08 | 37 | 2,606 | 0.89 | 0.66 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 127.00 | 8.30 | 10.30 | 9.30 | 9.45 | -2.25 | -19.24% | 0.07 | 15 | 131 | 0.89 | 0.63 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 128.00 | 8.00 | 9.80 | 8.90 | 9.75 | -4.00 | -29.10% | 0.07 | 33 | 2,575 | 0.92 | 0.61 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 129.00 | 7.10 | 9.55 | 8.33 | 8.00 | -6.70 | -45.58% | 0.06 | 34 | 96 | 0.91 | 0.59 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 130.00 | 7.10 | 7.90 | 7.50 | 7.18 | -6.27 | -46.62% | 0.06 | 283 | 935 | 0.87 | 0.56 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 131.00 | 6.50 | 7.00 | 6.75 | 6.70 | -6.80 | -50.37% | 0.05 | 142 | 253 | 0.84 | 0.54 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 132.00 | 6.00 | 6.60 | 6.30 | 6.20 | -3.30 | -34.74% | 0.05 | 439 | 283 | 0.84 | 0.51 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 133.00 | 5.60 | 5.85 | 5.73 | 5.70 | -6.30 | -52.50% | 0.04 | 1,327 | 290 | 0.83 | 0.49 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 134.00 | 5.15 | 5.60 | 5.38 | 5.43 | -6.17 | -53.19% | 0.04 | 549 | 330 | 0.84 | 0.47 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 135.00 | 4.80 | 5.20 | 5.00 | 4.97 | -6.03 | -54.82% | 0.04 | 1,763 | 1,467 | 0.84 | 0.44 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 136.00 | 4.35 | 4.60 | 4.48 | 4.50 | -5.98 | -57.07% | 0.03 | 1,382 | 327 | 0.82 | 0.42 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 137.00 | 4.00 | 4.25 | 4.13 | 4.50 | -5.35 | -54.32% | 0.03 | 146 | 245 | 0.84 | 0.40 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 138.00 | 3.65 | 4.05 | 3.85 | 3.80 | -5.50 | -59.14% | 0.03 | 123 | 451 | 0.84 | 0.37 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 139.00 | 3.35 | 3.70 | 3.53 | 4.47 | -4.33 | -49.21% | 0.03 | 299 | 479 | 0.83 | 0.35 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 140.00 | 3.10 | 3.20 | 3.15 | 3.18 | -5.15 | -61.83% | 0.02 | 2,364 | 11,285 | 0.82 | 0.33 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 141.00 | 2.76 | 3.20 | 2.98 | 4.05 | -4.05 | -50.00% | 0.02 | 49 | 300 | 0.83 | 0.31 | 0.02 | -0.39 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 142.00 | 2.00 | 4.15 | 3.08 | 3.00 | -4.30 | -58.91% | 0.02 | 181 | 271 | 0.88 | 0.29 | 0.02 | -0.38 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 143.00 | 2.23 | 2.93 | 2.58 | 2.57 | -4.39 | -63.08% | 0.02 | 5,610 | 229 | 0.84 | 0.27 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 144.00 | 2.05 | 2.85 | 2.45 | 2.60 | -3.90 | -60.00% | 0.02 | 254 | 762 | 0.86 | 0.25 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 145.00 | 2.00 | 2.15 | 2.08 | 2.05 | -4.12 | -66.78% | 0.01 | 2,088 | 11,203 | 0.83 | 0.23 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 146.00 | 1.40 | 3.00 | 2.20 | 2.76 | -3.29 | -54.38% | 0.02 | 46 | 403 | 0.88 | 0.22 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 147.00 | 1.49 | 1.96 | 1.73 | 1.96 | -3.14 | -61.57% | 0.01 | 197 | 168 | 0.83 | 0.20 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 148.00 | 1.42 | 1.86 | 1.64 | 1.66 | -3.34 | -66.80% | 0.01 | 177 | 199 | 0.85 | 0.19 | 0.02 | -0.30 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 149.00 | 1.19 | 2.47 | 1.83 | 1.93 | -2.17 | -52.93% | 0.01 | 143 | 48 | 0.91 | 0.17 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 150.00 | 1.25 | 1.30 | 1.28 | 1.27 | -3.13 | -71.14% | 0.01 | 6,298 | 7,533 | 0.83 | 0.16 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 152.50 | 0.77 | 1.70 | 1.24 | 1.09 | -2.66 | -70.94% | 0.01 | 68 | 217 | 0.89 | 0.13 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 155.00 | 0.80 | 1.16 | 0.98 | 0.80 | -2.40 | -75.00% | 0.01 | 462 | 2,521 | 0.89 | 0.11 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 157.50 | 0.58 | 1.00 | 0.79 | 0.80 | -1.45 | -64.45% | 0.01 | 27 | 140 | 0.90 | 0.09 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 160.00 | 0.46 | 0.64 | 0.55 | 0.50 | -1.73 | -77.58% | 0.00 | 880 | 1,947 | 0.88 | 0.07 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 162.50 | 0.32 | 0.67 | 0.50 | 0.61 | -0.74 | -54.82% | 0.00 | 60 | 0 | 0.90 | 0.06 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 165.00 | 0.25 | 0.50 | 0.38 | 0.42 | -1.16 | -73.42% | 0.00 | 389 | 896 | 0.90 | 0.05 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 167.50 | 0.01 | 0.40 | 0.21 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.11 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 170.00 | 0.20 | 0.33 | 0.27 | 0.31 | -0.71 | -69.61% | 0.00 | 150 | 1,247 | 0.93 | 0.03 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 172.50 | 0.01 | 0.34 | 0.18 | 0.25 | -0.60 | -70.59% | 0.00 | 16 | 24 | 0.90 | 0.03 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 175.00 | 0.01 | 0.42 | 0.22 | 0.18 | -0.50 | -73.53% | 0.00 | 38 | 1,088 | 0.98 | 0.02 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 177.50 | 0.00 | 0.43 | 0.22 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.01 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 180.00 | 0.09 | 0.22 | 0.16 | 0.09 | -0.43 | -82.70% | 0.00 | 438 | 2,940 | 1.02 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 182.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.61 | 0.01 | 0.00 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 185.00 | 0.04 | 0.30 | 0.17 | 0.06 | -0.27 | -81.82% | 0.00 | 13 | 1,830 | 1.04 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 755 | 1.01 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 25 | 131 | 1.16 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 208 | 1,563 | 1.07 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 57 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 80.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.08 | -72.73% | 0.00 | 121 | 156 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 1,542 | 108 | 1.16 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 90.00 | 0.07 | 0.15 | 0.11 | 0.07 | -0.08 | -53.34% | 0.00 | 94 | 400 | 1.17 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 0.37 | 0.19 | 0.16 | % | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 92.00 | 0.00 | 0.54 | 0.27 | 0.33 | % | 0.00 | 1 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 93.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 94.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 95.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 42 | 1,869 | 1.04 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 96.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 97.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 98.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 99.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 2 | 0 | 1.24 | -0.02 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 100.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 230 | 1,391 | 0.97 | -0.03 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 101.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.11 | 10/30/2025 3:59:52 PM EST | |||
| 102.00 | 0.15 | 0.31 | 0.23 | 0.40 | % | 0.00 | 1 | 0 | 0.94 | -0.03 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 103.00 | 0.11 | 0.79 | 0.45 | 0.27 | -0.11 | -28.95% | 0.00 | 12 | 11 | 1.03 | -0.04 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 104.00 | 0.01 | 0.65 | 0.33 | 0.32 | -0.04 | -11.12% | 0.00 | 10 | 9 | 0.84 | -0.05 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 105.00 | 0.26 | 0.40 | 0.33 | 0.38 | -0.04 | -9.53% | 0.00 | 200 | 9,566 | 0.91 | -0.05 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 106.00 | 0.32 | 0.52 | 0.42 | 0.32 | -0.39 | -54.93% | 0.00 | 26 | 12 | 0.93 | -0.05 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 107.00 | 0.33 | 0.55 | 0.44 | 0.44 | -0.14 | -24.14% | 0.00 | 1,373 | 42 | 0.90 | -0.06 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 108.00 | 0.34 | 0.90 | 0.62 | 0.47 | -0.06 | -11.33% | 0.01 | 19 | 51 | 0.94 | -0.07 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 109.00 | 0.32 | 0.70 | 0.51 | 0.48 | -0.18 | -27.28% | 0.00 | 17 | 29 | 0.87 | -0.08 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 110.00 | 0.45 | 0.72 | 0.59 | 0.70 | +0.02 | +2.95% | 0.01 | 5,735 | 2,438 | 0.86 | -0.08 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 111.00 | 0.64 | 0.81 | 0.73 | 0.80 | +0.25 | +45.46% | 0.01 | 41 | 45 | 0.88 | -0.09 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 112.00 | 0.67 | 1.02 | 0.85 | 0.78 | -0.40 | -33.90% | 0.01 | 69 | 50 | 0.88 | -0.10 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 113.00 | 0.68 | 1.20 | 0.94 | 0.70 | -0.49 | -41.18% | 0.01 | 21 | 94 | 0.87 | -0.11 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 114.00 | 0.84 | 1.20 | 1.02 | 1.13 | +0.17 | +17.71% | 0.01 | 44 | 70 | 0.85 | -0.13 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 115.00 | 1.25 | 1.35 | 1.30 | 1.34 | +0.26 | +24.08% | 0.01 | 947 | 3,141 | 0.89 | -0.14 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 116.00 | 1.26 | 1.49 | 1.38 | 1.40 | +0.29 | +26.13% | 0.01 | 8 | 42 | 0.86 | -0.15 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 117.00 | 1.31 | 1.77 | 1.54 | 1.50 | +0.06 | +4.17% | 0.01 | 29 | 45 | 0.86 | -0.17 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 118.00 | 1.34 | 2.00 | 1.67 | 1.47 | -0.14 | -8.70% | 0.01 | 81 | 98 | 0.84 | -0.18 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 119.00 | 1.35 | 2.10 | 1.73 | 1.86 | +0.14 | +8.14% | 0.01 | 60 | 80 | 0.81 | -0.20 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 120.00 | 1.93 | 2.30 | 2.12 | 2.20 | +0.36 | +19.57% | 0.02 | 527 | 1,745 | 0.84 | -0.22 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 121.00 | 1.92 | 2.72 | 2.32 | 2.35 | +0.13 | +5.86% | 0.02 | 30 | 93 | 0.83 | -0.24 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 122.00 | 2.19 | 2.97 | 2.58 | 2.41 | +0.03 | +1.27% | 0.02 | 130 | 3,087 | 0.83 | -0.26 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 123.00 | 2.48 | 3.25 | 2.87 | 3.00 | +0.46 | +18.11% | 0.02 | 5,569 | 309 | 0.82 | -0.28 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 124.00 | 3.25 | 3.85 | 3.55 | 3.20 | +0.65 | +25.49% | 0.03 | 81 | 225 | 0.88 | -0.30 | 0.02 | -0.39 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 125.00 | 3.75 | 3.95 | 3.85 | 3.80 | +1.08 | +39.71% | 0.03 | 1,105 | 1,748 | 0.86 | -0.32 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 126.00 | 4.00 | 4.40 | 4.20 | 4.05 | +1.25 | +44.65% | 0.03 | 340 | 113 | 0.86 | -0.34 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 127.00 | 3.80 | 5.30 | 4.55 | 4.24 | +1.01 | +31.27% | 0.04 | 119 | 271 | 0.86 | -0.37 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 128.00 | 4.65 | 5.10 | 4.88 | 3.99 | +0.74 | +22.77% | 0.04 | 104 | 104 | 0.84 | -0.39 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 129.00 | 5.00 | 5.55 | 5.28 | 5.30 | +0.55 | +11.58% | 0.04 | 545 | 86 | 0.84 | -0.41 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 130.00 | 5.80 | 6.00 | 5.90 | 5.85 | +1.75 | +42.69% | 0.05 | 710 | 805 | 0.85 | -0.44 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 131.00 | 6.25 | 6.50 | 6.38 | 6.20 | +1.03 | +19.93% | 0.05 | 1,330 | 107 | 0.85 | -0.46 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 132.00 | 6.80 | 7.00 | 6.90 | 6.35 | +1.60 | +33.69% | 0.05 | 535 | 226 | 0.85 | -0.49 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 133.00 | 7.20 | 7.55 | 7.38 | 7.20 | +2.18 | +43.43% | 0.06 | 191 | 93 | 0.84 | -0.51 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 134.00 | 7.65 | 8.30 | 7.98 | 6.78 | +1.28 | +23.28% | 0.06 | 178 | 60 | 0.84 | -0.53 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 135.00 | 8.50 | 8.80 | 8.65 | 8.62 | +2.52 | +41.32% | 0.06 | 225 | 1,296 | 0.85 | -0.56 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 136.00 | 7.05 | 9.50 | 8.28 | 8.15 | +1.70 | +26.36% | 0.06 | 29 | 560 | 0.73 | -0.58 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 137.00 | 7.95 | 10.80 | 9.38 | 8.90 | +2.15 | +31.86% | 0.07 | 31 | 84 | 0.79 | -0.60 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 138.00 | 9.20 | 10.85 | 10.03 | 9.74 | +2.57 | +35.85% | 0.07 | 30 | 96 | 0.78 | -0.63 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 139.00 | 9.35 | 12.50 | 10.93 | 8.85 | +1.14 | +14.79% | 0.08 | 56 | 122 | 0.81 | -0.65 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 140.00 | 9.65 | 12.35 | 11.00 | 11.00 | +2.90 | +35.81% | 0.08 | 358 | 489 | 0.72 | -0.67 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 141.00 | 10.80 | 13.35 | 12.08 | 10.20 | +2.40 | +30.77% | 0.09 | 20 | 64 | 0.77 | -0.69 | 0.02 | -0.39 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 142.00 | 11.95 | 14.85 | 13.40 | 12.10 | +0.70 | +6.14% | 0.09 | 6 | 27 | 0.84 | -0.71 | 0.02 | -0.38 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 143.00 | 12.40 | 15.30 | 13.85 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.80 | -0.73 | 0.02 | -0.37 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 144.00 | 13.15 | 15.25 | 14.20 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.73 | -0.75 | 0.02 | -0.36 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 145.00 | 13.65 | 16.45 | 15.05 | 15.63 | +4.38 | +38.94% | 0.10 | 18 | 49 | 0.72 | -0.77 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 146.00 | 14.55 | 17.55 | 16.05 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.76 | -0.78 | 0.02 | -0.33 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 147.00 | 15.40 | 18.10 | 16.75 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.73 | -0.80 | 0.02 | -0.32 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 148.00 | 16.60 | 18.90 | 17.75 | 16.74 | +0.89 | +5.62% | 0.12 | 7 | 3 | 1.01 | -0.81 | 0.02 | -0.30 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 149.00 | 16.95 | 19.60 | 18.28 | 16.05 | -0.40 | -2.44% | 0.12 | 10 | 14 | 0.67 | -0.83 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 150.00 | 18.85 | 20.45 | 19.65 | 18.40 | +3.85 | +26.46% | 0.13 | 50 | 88 | 0.92 | -0.84 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 152.50 | 19.95 | 22.65 | 21.30 | 15.61 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.03 | -0.87 | 0.01 | -0.25 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 155.00 | 22.35 | 25.05 | 23.70 | 22.88 | +5.38 | +30.75% | 0.15 | 37 | 22 | 1.08 | -0.89 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 157.50 | 25.00 | 27.90 | 26.45 | % | 0.17 | 0 | 0 | 1.05 | -0.91 | 0.01 | -0.19 | 10/30/2025 3:59:52 PM EST | |||
| 160.00 | 27.35 | 29.70 | 28.53 | 24.92 | +1.92 | +8.35% | 0.18 | 2 | 9 | 1.38 | -0.93 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 162.50 | 29.75 | 32.20 | 30.98 | % | 0.19 | 0 | 0 | 1.18 | -0.94 | 0.01 | -0.15 | 10/30/2025 3:59:52 PM EST | |||
| 165.00 | 32.25 | 34.90 | 33.58 | 44.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.12 | -0.95 | 0.01 | -0.13 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 167.50 | 35.30 | 37.40 | 36.35 | % | 0.22 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.11 | 10/30/2025 3:59:52 PM EST | |||
| 170.00 | 37.20 | 40.00 | 38.60 | % | 0.23 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.10 | 10/30/2025 3:59:52 PM EST | |||
| 172.50 | 39.70 | 42.30 | 41.00 | % | 0.24 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.08 | 10/30/2025 3:59:52 PM EST | |||
| 175.00 | 42.00 | 45.00 | 43.50 | 37.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.36 | -0.98 | 0.00 | -0.07 | 10/10/2025 | 10/30/2025 3:59:52 PM EST |
| 177.50 | 44.15 | 46.90 | 45.53 | % | 0.26 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 180.00 | 47.45 | 49.80 | 48.63 | 40.50 | 0.00 | 0.00% | 0.27 | 0 | 37 | 1.39 | -0.99 | 0.00 | -0.04 | 10/16/2025 | 10/30/2025 3:59:52 PM EST |
| 182.50 | 49.40 | 52.60 | 51.00 | % | 0.28 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 185.00 | 51.95 | 54.75 | 53.35 | 44.90 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.54 | -0.99 | 0.00 | -0.02 | 10/16/2025 | 10/30/2025 3:59:52 PM EST |
| 190.00 | 56.75 | 59.95 | 58.35 | 66.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.61 | -1.00 | 0.00 | -0.02 | 10/21/2025 | 10/30/2025 3:59:52 PM EST |
| 195.00 | 61.95 | 64.70 | 63.33 | 67.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.62 | -1.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:52 PM EST |
| 200.00 | 66.95 | 69.70 | 68.33 | 72.77 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:52 PM EST |