Options Chain for COREWEAVE INC COM CL A (CRWV) - $78.59 as of 12/15/2025 1:11:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.35 | 39.45 | 37.40 | 45.00 | 0.00 | 0.00% | 1.07 | 0 | 2 | 6.32 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 40.00 | 30.60 | 33.80 | 32.20 | 33.47 | -14.33 | -29.98% | 0.81 | 2 | 25 | 5.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 42.50 | 28.00 | 32.00 | 30.00 | 41.07 | 0.00 | 0.00% | 0.71 | 0 | 9 | 4.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 45.00 | 25.85 | 29.50 | 27.68 | 28.21 | -10.38 | -26.90% | 0.62 | 2 | 6 | 4.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 47.50 | 23.55 | 26.20 | 24.88 | 33.58 | 0.00 | 0.00% | 0.52 | 0 | 32 | 4.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 50.00 | 21.95 | 22.60 | 22.28 | 22.70 | -8.10 | -26.30% | 0.45 | 6 | 330 | 3.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 55.00 | 16.00 | 18.75 | 17.38 | 18.97 | -5.15 | -21.36% | 0.32 | 10 | 66 | 3.16 | 0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 56.00 | 15.15 | 18.60 | 16.88 | 17.93 | -5.29 | -22.79% | 0.30 | 12 | 8 | 3.00 | 0.98 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 57.00 | 14.30 | 17.60 | 15.95 | 16.97 | -9.57 | -36.06% | 0.28 | 62 | 3 | 2.89 | 0.98 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 58.00 | 13.20 | 16.65 | 14.93 | 16.05 | -13.43 | -45.56% | 0.26 | 60 | 3 | 2.76 | 0.96 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 59.00 | 11.70 | 15.70 | 13.70 | 31.61 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.65 | 0.96 | 0.01 | -0.11 | 12/9/2025 | 12/15/2025 3:59:46 PM EST |
| 60.00 | 11.25 | 14.40 | 12.83 | 13.00 | -6.00 | -31.58% | 0.21 | 40 | 578 | 2.35 | 0.95 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 61.00 | 9.80 | 13.80 | 11.80 | 13.83 | -7.64 | -35.59% | 0.19 | 8 | 7 | 2.43 | 0.93 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 62.00 | 8.90 | 12.85 | 10.88 | 11.95 | -8.57 | -41.77% | 0.18 | 9 | 7 | 2.30 | 0.91 | 0.02 | -0.18 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 63.00 | 9.25 | 11.55 | 10.40 | 10.89 | -17.39 | -61.50% | 0.17 | 8 | 2 | 1.93 | 0.89 | 0.02 | -0.20 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 64.00 | 8.40 | 9.80 | 9.10 | 9.90 | -11.20 | -53.09% | 0.14 | 4 | 52 | 1.86 | 0.87 | 0.02 | -0.23 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 65.00 | 7.80 | 8.35 | 8.08 | 8.14 | -6.70 | -45.15% | 0.12 | 62 | 304 | 1.01 | 0.84 | 0.03 | -0.25 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 66.00 | 7.15 | 7.55 | 7.35 | 8.60 | -12.98 | -60.15% | 0.11 | 32 | 17 | 1.06 | 0.81 | 0.03 | -0.28 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 67.00 | 5.80 | 6.85 | 6.33 | 7.13 | -11.57 | -61.88% | 0.09 | 2 | 47 | 1.24 | 0.78 | 0.04 | -0.31 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 67.50 | 5.20 | 7.80 | 6.50 | 7.65 | -5.97 | -43.84% | 0.10 | 7 | 78 | 1.08 | 0.76 | 0.04 | -0.32 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 68.00 | 4.60 | 5.95 | 5.28 | 5.78 | -5.72 | -49.74% | 0.08 | 22 | 908 | 1.20 | 0.74 | 0.04 | -0.33 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 69.00 | 3.85 | 5.35 | 4.60 | 5.22 | -11.77 | -69.28% | 0.07 | 14 | 10 | 0.82 | 0.69 | 0.04 | -0.35 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 70.00 | 4.15 | 4.50 | 4.33 | 4.45 | -5.55 | -55.50% | 0.06 | 678 | 452 | 0.98 | 0.65 | 0.05 | -0.37 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 71.00 | 3.75 | 3.95 | 3.85 | 3.80 | -4.86 | -56.12% | 0.05 | 78 | 133 | 1.02 | 0.60 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 72.00 | 3.20 | 3.45 | 3.33 | 3.45 | -3.20 | -48.12% | 0.05 | 128 | 78 | 1.02 | 0.55 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 72.50 | 2.94 | 3.30 | 3.12 | 3.07 | -5.68 | -64.92% | 0.04 | 315 | 227 | 1.03 | 0.52 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 73.00 | 2.73 | 2.94 | 2.84 | 2.78 | -5.22 | -65.25% | 0.04 | 1,411 | 55 | 1.01 | 0.50 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 73.50 | 2.50 | 2.60 | 2.55 | 2.56 | -5.44 | -68.00% | 0.03 | 1,188 | 92 | 0.99 | 0.47 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 74.00 | 2.29 | 2.42 | 2.36 | 2.35 | -5.34 | -69.45% | 0.03 | 1,233 | 327 | 0.97 | 0.44 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 75.00 | 1.94 | 2.08 | 2.01 | 2.09 | -3.86 | -64.88% | 0.03 | 3,504 | 3,789 | 1.02 | 0.39 | 0.05 | -0.38 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 76.00 | 1.59 | 1.74 | 1.67 | 1.80 | -3.65 | -66.98% | 0.02 | 1,592 | 293 | 1.00 | 0.35 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 77.00 | 1.28 | 1.38 | 1.33 | 1.35 | -4.05 | -75.00% | 0.02 | 2,029 | 211 | 0.99 | 0.30 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 77.50 | 1.13 | 1.30 | 1.22 | 1.25 | -3.20 | -71.91% | 0.02 | 584 | 914 | 1.00 | 0.28 | 0.04 | -0.33 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 78.00 | 1.05 | 1.16 | 1.11 | 1.16 | -2.92 | -71.57% | 0.01 | 1,239 | 1,448 | 0.99 | 0.26 | 0.04 | -0.32 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 79.00 | 0.85 | 1.00 | 0.93 | 1.00 | -2.55 | -71.84% | 0.01 | 1,109 | 494 | 1.00 | 0.22 | 0.04 | -0.29 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 80.00 | 0.70 | 0.78 | 0.74 | 0.74 | -2.37 | -76.21% | 0.01 | 9,149 | 6,304 | 1.01 | 0.19 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 81.00 | 0.57 | 0.73 | 0.65 | 0.74 | -1.96 | -72.60% | 0.01 | 844 | 1,812 | 1.02 | 0.16 | 0.03 | -0.24 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 82.00 | 0.47 | 0.55 | 0.51 | 0.50 | -1.80 | -78.27% | 0.01 | 1,025 | 1,404 | 1.02 | 0.13 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 82.50 | 0.39 | 0.60 | 0.50 | 0.48 | -1.69 | -77.88% | 0.01 | 975 | 1,214 | 1.04 | 0.12 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 83.00 | 0.40 | 0.52 | 0.46 | 0.41 | -1.57 | -79.30% | 0.01 | 901 | 436 | 1.06 | 0.11 | 0.03 | -0.19 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 84.00 | 0.32 | 0.37 | 0.35 | 0.36 | -1.34 | -78.83% | 0.00 | 844 | 1,590 | 1.04 | 0.09 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 85.00 | 0.28 | 0.31 | 0.30 | 0.27 | -1.18 | -81.38% | 0.00 | 3,073 | 8,464 | 1.06 | 0.08 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 86.00 | 0.22 | 0.30 | 0.26 | 0.24 | -0.98 | -80.33% | 0.00 | 486 | 1,110 | 1.08 | 0.06 | 0.02 | -0.13 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 87.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.79 | -79.00% | 0.00 | 521 | 1,293 | 1.09 | 0.05 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 87.50 | 0.06 | 0.24 | 0.15 | 0.25 | -0.68 | -73.12% | 0.00 | 1,048 | 1,281 | 1.01 | 0.05 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 88.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.64 | -78.05% | 0.00 | 359 | 1,158 | 1.09 | 0.04 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 89.00 | 0.09 | 0.24 | 0.17 | 0.21 | -0.51 | -70.84% | 0.00 | 313 | 582 | 1.12 | 0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 90.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.47 | -79.67% | 0.00 | 5,612 | 9,936 | 1.13 | 0.03 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 91.00 | 0.05 | 0.23 | 0.14 | 0.15 | -0.36 | -70.59% | 0.00 | 118 | 1,089 | 1.17 | 0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 92.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.31 | -73.81% | 0.00 | 108 | 881 | 1.17 | 0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 92.50 | 0.09 | 0.15 | 0.12 | 0.12 | -0.25 | -67.57% | 0.00 | 215 | 990 | 1.23 | 0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 93.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.23 | -69.70% | 0.00 | 300 | 500 | 1.25 | 0.02 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 94.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.24 | -80.00% | 0.00 | 212 | 602 | 1.18 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 95.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 1,258 | 24,777 | 1.25 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 96.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 42 | 199 | 1.22 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 97.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 278 | 159 | 1.32 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 97.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 564 | 1,244 | 1.31 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 98.00 | 0.04 | 0.16 | 0.10 | 0.06 | -0.15 | -71.43% | 0.00 | 77 | 176 | 1.39 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 99.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.08 | -50.00% | 0.00 | 15 | 50 | 1.41 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 2,616 | 14,606 | 1.30 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 101.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 102.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 26 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 104.00 | 0.00 | 0.27 | 0.14 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 245 | 2,693 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 33 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 107.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 108.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 109.00 | 0.00 | 0.46 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,081 | 9,062 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 111.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 112.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 113.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 1,850 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 317 | 23,203 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,838 | 2.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 5,000 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,008 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 108 | 24,029 | 2.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 3,414 | 2.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 8,781 | 2.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,286 | 2.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 9,941 | 2.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 2.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,647 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,524 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,843 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,593 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,842 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,992 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:46 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 204 | 2.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,177 | 2.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 322 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 1,080 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 47.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 47 | 971 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 415 | 3,889 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 55.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 278 | 15,129 | 1.29 | -0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 56.00 | 0.05 | 0.12 | 0.09 | 0.12 | +0.06 | +100.00% | 0.00 | 72 | 78 | 1.26 | -0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 57.00 | 0.07 | 0.18 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 78 | 194 | 1.19 | -0.02 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 58.00 | 0.01 | 0.19 | 0.10 | 0.12 | +0.05 | +71.43% | 0.00 | 79 | 139 | 1.07 | -0.04 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 59.00 | 0.09 | 0.32 | 0.21 | 0.18 | +0.06 | +50.00% | 0.00 | 83 | 1,122 | 1.22 | -0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 60.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.12 | +92.31% | 0.00 | 2,811 | 20,527 | 1.22 | -0.05 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 61.00 | 0.14 | 0.37 | 0.26 | 0.33 | +0.17 | +106.25% | 0.00 | 202 | 100 | 1.12 | -0.07 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 62.00 | 0.35 | 0.44 | 0.40 | 0.38 | +0.18 | +90.00% | 0.01 | 318 | 503 | 1.16 | -0.09 | 0.02 | -0.18 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 63.00 | 0.44 | 0.50 | 0.47 | 0.45 | +0.20 | +80.00% | 0.01 | 302 | 538 | 1.13 | -0.11 | 0.02 | -0.20 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 64.00 | 0.56 | 0.72 | 0.64 | 0.60 | +0.30 | +100.00% | 0.01 | 458 | 1,538 | 1.15 | -0.13 | 0.02 | -0.23 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 65.00 | 0.71 | 0.78 | 0.75 | 0.76 | +0.40 | +111.12% | 0.01 | 2,871 | 9,109 | 1.11 | -0.16 | 0.03 | -0.25 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 66.00 | 0.89 | 0.98 | 0.94 | 0.90 | +0.47 | +109.31% | 0.01 | 663 | 1,614 | 1.10 | -0.19 | 0.03 | -0.28 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 67.00 | 1.08 | 1.23 | 1.16 | 1.20 | +0.65 | +118.19% | 0.02 | 951 | 273 | 1.11 | -0.22 | 0.04 | -0.31 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 67.50 | 1.20 | 1.33 | 1.27 | 1.17 | +0.59 | +101.73% | 0.02 | 265 | 593 | 1.08 | -0.24 | 0.04 | -0.32 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 68.00 | 1.36 | 1.47 | 1.42 | 1.48 | +0.84 | +131.25% | 0.02 | 419 | 538 | 1.08 | -0.26 | 0.04 | -0.33 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 69.00 | 1.65 | 1.75 | 1.70 | 1.69 | +0.89 | +111.25% | 0.02 | 534 | 5,030 | 1.07 | -0.31 | 0.04 | -0.35 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 70.00 | 2.00 | 2.12 | 2.06 | 2.06 | +1.10 | +114.59% | 0.03 | 5,135 | 7,404 | 1.06 | -0.35 | 0.05 | -0.37 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 71.00 | 2.38 | 2.58 | 2.48 | 2.35 | +1.22 | +107.97% | 0.03 | 613 | 967 | 1.06 | -0.40 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 72.00 | 2.85 | 2.99 | 2.92 | 2.85 | +1.50 | +111.12% | 0.04 | 924 | 603 | 1.04 | -0.45 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 72.50 | 3.00 | 3.25 | 3.13 | 3.12 | +1.72 | +122.86% | 0.04 | 393 | 895 | 1.03 | -0.48 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 73.00 | 3.30 | 3.55 | 3.43 | 3.36 | +1.72 | +104.88% | 0.05 | 1,552 | 428 | 1.04 | -0.50 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 73.50 | 3.45 | 3.85 | 3.65 | 3.65 | +1.90 | +108.58% | 0.05 | 919 | 184 | 1.02 | -0.53 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 74.00 | 3.85 | 4.25 | 4.05 | 3.60 | +1.76 | +95.66% | 0.05 | 1,382 | 777 | 1.06 | -0.56 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 75.00 | 4.45 | 4.65 | 4.55 | 4.60 | +2.40 | +109.10% | 0.06 | 10,520 | 9,713 | 1.02 | -0.61 | 0.05 | -0.38 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 76.00 | 4.95 | 5.45 | 5.20 | 5.00 | +2.44 | +95.32% | 0.07 | 618 | 963 | 1.01 | -0.65 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 77.00 | 5.80 | 6.05 | 5.93 | 5.83 | +2.85 | +95.64% | 0.08 | 821 | 648 | 1.02 | -0.70 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 77.50 | 6.00 | 6.50 | 6.25 | 6.16 | +2.96 | +92.50% | 0.08 | 253 | 3,016 | 0.97 | -0.72 | 0.04 | -0.33 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 78.00 | 6.60 | 6.90 | 6.75 | 6.75 | +3.37 | +99.71% | 0.09 | 473 | 1,138 | 1.04 | -0.74 | 0.04 | -0.32 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 79.00 | 7.20 | 7.70 | 7.45 | 7.12 | +3.25 | +83.98% | 0.09 | 497 | 1,579 | 1.00 | -0.78 | 0.04 | -0.29 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 80.00 | 8.05 | 8.60 | 8.33 | 8.28 | +3.84 | +86.49% | 0.10 | 801 | 8,945 | 1.03 | -0.81 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 81.00 | 8.90 | 9.40 | 9.15 | 9.33 | +4.28 | +84.76% | 0.11 | 54 | 435 | 1.01 | -0.84 | 0.03 | -0.24 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 82.00 | 9.70 | 10.50 | 10.10 | 10.00 | +4.45 | +80.18% | 0.12 | 648 | 1,215 | 1.33 | -0.87 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 82.50 | 10.30 | 10.70 | 10.50 | 10.75 | +4.85 | +82.21% | 0.13 | 81 | 932 | 1.00 | -0.88 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 83.00 | 8.75 | 12.00 | 10.38 | 10.80 | +4.39 | +68.49% | 0.13 | 60 | 984 | 1.65 | -0.89 | 0.03 | -0.19 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 84.00 | 11.70 | 12.35 | 12.03 | 12.34 | +5.27 | +74.54% | 0.14 | 67 | 577 | 1.57 | -0.91 | 0.02 | -0.17 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 85.00 | 12.60 | 13.00 | 12.80 | 12.95 | +5.15 | +66.03% | 0.15 | 510 | 8,522 | 1.28 | -0.92 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 86.00 | 13.60 | 14.30 | 13.95 | 12.82 | +4.43 | +52.81% | 0.16 | 32 | 438 | 2.15 | -0.94 | 0.02 | -0.13 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 87.00 | 13.65 | 16.65 | 15.15 | 13.34 | +4.32 | +47.90% | 0.17 | 64 | 554 | 2.21 | -0.95 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 87.50 | 14.05 | 15.95 | 15.00 | 15.47 | +6.32 | +69.08% | 0.17 | 43 | 1,993 | 1.70 | -0.95 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 88.00 | 14.25 | 17.60 | 15.93 | 15.35 | +5.51 | +56.00% | 0.18 | 38 | 209 | 2.27 | -0.96 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 89.00 | 15.05 | 18.60 | 16.83 | 16.40 | +5.40 | +49.10% | 0.19 | 13 | 195 | 2.34 | -0.96 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 90.00 | 16.65 | 18.40 | 17.53 | 17.40 | +4.84 | +38.54% | 0.19 | 442 | 3,413 | 1.84 | -0.97 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 91.00 | 16.95 | 20.55 | 18.75 | 17.06 | +5.92 | +53.15% | 0.21 | 11 | 181 | 2.46 | -0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 92.00 | 17.60 | 21.55 | 19.58 | 18.50 | +5.90 | +46.83% | 0.21 | 9 | 36 | 2.53 | -0.98 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 92.50 | 18.70 | 22.05 | 20.38 | 19.36 | +6.36 | +48.93% | 0.22 | 13 | 856 | 2.56 | -0.98 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 93.00 | 18.60 | 22.60 | 20.60 | 10.64 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.62 | -0.98 | 0.00 | -0.04 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 94.00 | 19.65 | 23.60 | 21.63 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.68 | -0.99 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 95.00 | 22.10 | 23.75 | 22.93 | 23.01 | +6.42 | +38.70% | 0.24 | 98 | 3,234 | 2.63 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 96.00 | 21.60 | 25.60 | 23.60 | 22.18 | +4.93 | +28.58% | 0.25 | 10 | 13 | 2.81 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 97.00 | 23.40 | 26.50 | 24.95 | 23.17 | +5.77 | +33.17% | 0.26 | 18 | 30 | 2.82 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 97.50 | 23.65 | 26.00 | 24.83 | 24.32 | +5.40 | +28.55% | 0.25 | 10 | 2,247 | 2.34 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 98.00 | 23.75 | 27.55 | 25.65 | 23.83 | +5.38 | +29.16% | 0.26 | 18 | 21 | 2.91 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 99.00 | 24.60 | 28.55 | 26.58 | 25.03 | +4.75 | +23.43% | 0.27 | 6 | 0 | 2.97 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 100.00 | 27.45 | 27.80 | 27.63 | 27.75 | +6.25 | +29.07% | 0.28 | 88 | 3,312 | 2.93 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 101.00 | 26.60 | 30.55 | 28.58 | 26.69 | +9.02 | +51.05% | 0.28 | 2 | 2 | 3.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 102.00 | 27.60 | 31.45 | 29.53 | 29.07 | +13.68 | +88.89% | 0.29 | 2 | 2 | 3.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 103.00 | 28.55 | 32.55 | 30.55 | 30.07 | +13.74 | +84.14% | 0.30 | 4 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 104.00 | 29.55 | 33.55 | 31.55 | 31.08 | +13.00 | +71.91% | 0.30 | 2 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 105.00 | 31.95 | 34.00 | 32.98 | 32.22 | +10.22 | +46.46% | 0.31 | 43 | 1,589 | 3.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 106.00 | 31.55 | 35.80 | 33.68 | 32.92 | +12.71 | +62.89% | 0.32 | 8 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 107.00 | 32.55 | 36.55 | 34.55 | 33.94 | % | 0.32 | 4 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST | |
| 108.00 | 33.55 | 37.70 | 35.63 | % | 0.33 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 109.00 | 34.55 | 38.60 | 36.58 | 35.52 | % | 0.34 | 1 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST | |
| 110.00 | 35.85 | 38.85 | 37.35 | 36.93 | +4.24 | +12.97% | 0.34 | 177 | 2,867 | 3.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 111.00 | 36.55 | 40.55 | 38.55 | 37.61 | % | 0.35 | 1 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST | |
| 112.00 | 37.55 | 41.55 | 39.55 | 38.08 | % | 0.35 | 1 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST | |
| 113.00 | 38.55 | 42.50 | 40.53 | % | 0.36 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 115.00 | 40.60 | 43.50 | 42.05 | 36.62 | 0.00 | 0.00% | 0.37 | 0 | 54 | 3.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 120.00 | 46.30 | 49.10 | 47.70 | 37.30 | 0.00 | 0.00% | 0.40 | 0 | 1,014 | 3.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 125.00 | 51.45 | 54.15 | 52.80 | 51.45 | +7.95 | +18.28% | 0.42 | 820 | 305 | 4.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 130.00 | 56.00 | 59.35 | 57.68 | 55.96 | +5.51 | +10.93% | 0.44 | 6,650 | 2,512 | 4.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 135.00 | 60.25 | 64.45 | 62.35 | 61.14 | +15.04 | +32.63% | 0.46 | 1 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 140.00 | 65.80 | 69.20 | 67.50 | 65.75 | +7.75 | +13.37% | 0.48 | 2,357 | 297 | 4.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 145.00 | 71.25 | 74.45 | 72.85 | 65.00 | 0.00 | 0.00% | 0.50 | 0 | 3 | 4.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 150.00 | 75.30 | 79.45 | 77.38 | 76.30 | +7.35 | +10.66% | 0.52 | 530 | 73 | 5.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 155.00 | 80.25 | 84.45 | 82.35 | 80.95 | +5.60 | +7.44% | 0.53 | 20 | 8 | 5.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 160.00 | 85.80 | 89.45 | 87.63 | 85.98 | +6.75 | +8.52% | 0.55 | 3,335 | 331 | 5.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 165.00 | 91.30 | 94.45 | 92.88 | 80.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:46 PM EST |
| 170.00 | 95.55 | 99.80 | 97.68 | 82.22 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:46 PM EST |
| 175.00 | 101.40 | 104.90 | 103.15 | 61.37 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:46 PM EST |
| 180.00 | 105.55 | 109.80 | 107.68 | 93.24 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 185.00 | 110.55 | 114.80 | 112.68 | 63.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:46 PM EST |
| 190.00 | 115.25 | 119.85 | 117.55 | 59.27 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:46 PM EST |
| 195.00 | 121.25 | 124.50 | 122.88 | 64.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:46 PM EST |
| 200.00 | 125.95 | 129.20 | 127.58 | 125.95 | +6.10 | +5.09% | 0.64 | 4,690 | 582 | 6.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 210.00 | 136.25 | 139.50 | 137.88 | 130.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 220.00 | 145.55 | 149.80 | 147.68 | 144.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:46 PM EST |
| 230.00 | 155.55 | 159.80 | 157.68 | 110.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/15/2025 3:59:46 PM EST |
| 240.00 | 165.55 | 169.75 | 167.65 | 166.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:46 PM EST |
| 250.00 | 175.55 | 179.80 | 177.68 | 129.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/15/2025 3:59:46 PM EST |
| 260.00 | 185.55 | 189.80 | 187.68 | % | 0.72 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 270.00 | 195.45 | 199.90 | 197.68 | 139.28 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 3:59:46 PM EST |
| 280.00 | 205.55 | 209.80 | 207.68 | 145.84 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:46 PM EST |