Options Chain for COREWEAVE INC COM CL A (CRWV) - $71.65 as of 11/21/2025 8:36:08 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 | % | 0.00 | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | ||||||
| 40.00 | 30.00 | 33.35 | 31.68 | 32.00 | % | 0.79 | 60 | 0 | 2.53 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 45.00 | 25.90 | 27.80 | 26.85 | 27.60 | % | 0.60 | 2 | 0 | 1.84 | 0.98 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 50.00 | 21.10 | 23.40 | 22.25 | 17.18 | -8.02 | -31.83% | 0.45 | 2 | 102 | 1.74 | 0.95 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 16.00 | 19.55 | 17.78 | 12.61 | -14.84 | -54.07% | 0.32 | 3 | 2 | 1.74 | 0.91 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 56.00 | % | 0.00 | 0 | 0 | 1.51 | 0.89 | 0.01 | -0.13 | 11/21/2025 4:00:02 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 1.45 | 0.88 | 0.01 | -0.14 | 11/21/2025 4:00:02 PM EST | ||||||
| 58.00 | 13.55 | 16.40 | 14.98 | % | 0.26 | 0 | 0 | 1.47 | 0.87 | 0.01 | -0.15 | 11/21/2025 4:00:02 PM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 1.41 | 0.85 | 0.02 | -0.16 | 11/21/2025 4:00:02 PM EST | ||||||
| 60.00 | 12.35 | 14.55 | 13.45 | 13.10 | +0.90 | +7.38% | 0.22 | 132 | 130 | 1.00 | 0.83 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 61.00 | 11.75 | 13.90 | 12.83 | % | 0.21 | 0 | 0 | 1.07 | 0.81 | 0.02 | -0.17 | 11/21/2025 4:00:02 PM EST | |||
| 62.00 | % | 0.00 | 0 | 0 | 1.15 | 0.80 | 0.02 | -0.18 | 11/21/2025 4:00:02 PM EST | ||||||
| 63.00 | 10.65 | 13.15 | 11.90 | % | 0.19 | 0 | 0 | 1.20 | 0.77 | 0.02 | -0.19 | 11/21/2025 4:00:02 PM EST | |||
| 64.00 | 9.40 | 11.45 | 10.43 | 7.00 | % | 0.16 | 1 | 0 | 1.02 | 0.75 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 65.00 | 9.20 | 10.90 | 10.05 | 9.00 | -2.55 | -22.08% | 0.15 | 10 | 35 | 1.09 | 0.73 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 66.00 | 8.50 | 10.15 | 9.33 | 8.00 | % | 0.14 | 151 | 0 | 1.07 | 0.71 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 67.00 | 6.60 | 10.05 | 8.33 | 8.20 | -1.95 | -19.22% | 0.12 | 141 | 41 | 0.99 | 0.68 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 68.00 | 6.05 | 9.25 | 7.65 | 7.45 | -2.15 | -22.40% | 0.11 | 24 | 1 | 0.98 | 0.65 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 69.00 | 6.40 | 8.80 | 7.60 | 7.35 | -1.45 | -16.48% | 0.11 | 37 | 11 | 1.08 | 0.63 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 6.20 | 6.95 | 6.58 | 6.79 | +1.39 | +25.75% | 0.09 | 192 | 132 | 0.98 | 0.60 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 71.00 | 5.60 | 7.35 | 6.48 | 5.87 | -1.23 | -17.33% | 0.09 | 54 | 191 | 1.06 | 0.57 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 72.00 | 5.15 | 5.90 | 5.53 | 5.95 | +1.37 | +29.92% | 0.08 | 1,281 | 37 | 0.97 | 0.54 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 73.00 | 4.65 | 6.15 | 5.40 | 5.06 | +0.64 | +14.48% | 0.07 | 91 | 36 | 1.03 | 0.52 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 73.50 | 4.40 | 6.05 | 5.23 | 4.97 | +0.07 | +1.43% | 0.07 | 42 | 33 | 1.04 | 0.50 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 74.00 | 4.15 | 5.75 | 4.95 | 4.88 | +0.68 | +16.19% | 0.07 | 191 | 48 | 1.03 | 0.49 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 3.95 | 4.20 | 4.08 | 4.12 | +0.72 | +21.18% | 0.05 | 503 | 467 | 0.94 | 0.46 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 76.00 | 3.55 | 4.05 | 3.80 | 3.80 | +0.66 | +21.02% | 0.05 | 143 | 80 | 0.96 | 0.43 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 77.00 | 3.20 | 3.80 | 3.50 | 3.30 | +0.45 | +15.79% | 0.05 | 668 | 1,463 | 0.96 | 0.40 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 78.00 | 2.88 | 3.35 | 3.12 | 3.06 | +0.46 | +17.70% | 0.04 | 199 | 558 | 0.95 | 0.37 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 79.00 | 2.56 | 3.15 | 2.86 | 2.72 | -0.27 | -9.03% | 0.04 | 77 | 444 | 0.96 | 0.35 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 2.35 | 2.50 | 2.43 | 2.50 | +0.41 | +19.62% | 0.03 | 803 | 713 | 0.92 | 0.32 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 81.00 | 2.08 | 2.36 | 2.22 | 2.17 | +0.23 | +11.86% | 0.03 | 97 | 54 | 0.93 | 0.30 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 82.00 | 1.85 | 2.13 | 1.99 | 2.02 | -0.16 | -7.34% | 0.02 | 162 | 113 | 0.93 | 0.27 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 83.00 | 1.65 | 1.93 | 1.79 | 1.75 | +0.15 | +9.38% | 0.02 | 118 | 145 | 0.93 | 0.25 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 84.00 | 1.45 | 1.76 | 1.61 | 1.59 | +0.14 | +9.66% | 0.02 | 250 | 334 | 0.93 | 0.23 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 1.32 | 1.48 | 1.40 | 1.39 | +0.14 | +11.20% | 0.02 | 775 | 491 | 0.92 | 0.21 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 86.00 | 1.17 | 1.40 | 1.29 | 1.30 | -0.44 | -25.29% | 0.02 | 596 | 56 | 0.93 | 0.19 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 87.00 | 1.04 | 1.34 | 1.19 | 1.12 | +0.12 | +12.00% | 0.01 | 49 | 116 | 0.94 | 0.17 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 88.00 | 0.83 | 1.12 | 0.98 | 0.98 | -0.03 | -2.97% | 0.01 | 220 | 146 | 0.92 | 0.16 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 89.00 | 0.82 | 1.00 | 0.91 | 0.85 | -0.45 | -34.62% | 0.01 | 84 | 92 | 0.93 | 0.14 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.74 | 0.97 | 0.86 | 0.82 | -0.03 | -3.53% | 0.01 | 335 | 1,139 | 0.95 | 0.13 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 91.00 | 0.52 | 0.83 | 0.68 | 0.59 | -0.12 | -16.91% | 0.01 | 122 | 319 | 0.92 | 0.12 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 92.00 | 0.57 | 0.72 | 0.65 | 0.72 | -0.43 | -37.40% | 0.01 | 26 | 172 | 0.94 | 0.11 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 93.00 | 0.45 | 0.66 | 0.56 | 0.53 | -0.29 | -35.37% | 0.01 | 110 | 47 | 0.93 | 0.10 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 94.00 | 0.41 | 0.63 | 0.52 | 0.52 | -0.14 | -21.22% | 0.01 | 63 | 36 | 0.94 | 0.09 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 0.44 | 0.49 | 0.47 | 0.53 | +0.07 | +15.22% | 0.00 | 391 | 2,092 | 0.94 | 0.08 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 96.00 | 0.35 | 0.53 | 0.44 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.96 | 0.07 | 0.01 | -0.07 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 97.00 | 0.28 | 0.51 | 0.40 | 0.40 | -0.29 | -42.03% | 0.00 | 1 | 156 | 0.96 | 0.07 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 98.00 | 0.25 | 0.42 | 0.34 | 0.34 | -0.35 | -50.73% | 0.00 | 5 | 21 | 0.95 | 0.06 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 99.00 | 0.27 | 0.38 | 0.33 | 0.30 | -0.10 | -25.00% | 0.00 | 8 | 156 | 0.97 | 0.06 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 0.13 | 0.40 | 0.27 | 0.28 | -0.05 | -15.16% | 0.00 | 192 | 1,181 | 0.95 | 0.05 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 101.00 | 0.18 | 0.30 | 0.24 | 0.25 | -0.10 | -28.58% | 0.00 | 11 | 116 | 0.96 | 0.05 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 102.00 | 0.12 | 0.43 | 0.28 | 0.27 | -0.11 | -28.95% | 0.00 | 1 | 238 | 0.99 | 0.04 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 103.00 | 0.18 | 0.34 | 0.26 | 0.23 | -0.15 | -39.48% | 0.00 | 3 | 28 | 1.02 | 0.04 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 104.00 | 0.08 | 0.26 | 0.17 | 0.17 | -0.32 | -65.31% | 0.00 | 4 | 128 | 0.96 | 0.04 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.08 | -29.63% | 0.00 | 666 | 1,095 | 1.01 | 0.03 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 106.00 | 0.08 | 0.26 | 0.17 | 0.24 | -0.41 | -63.08% | 0.00 | 7 | 313 | 1.00 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 107.00 | 0.08 | 0.38 | 0.23 | 0.15 | -0.38 | -71.70% | 0.00 | 207 | 44 | 1.06 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 108.00 | 0.05 | 0.19 | 0.12 | 0.11 | -0.13 | -54.17% | 0.00 | 126 | 108 | 0.98 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 109.00 | 0.05 | 0.22 | 0.14 | 0.01 | -0.21 | -95.46% | 0.00 | 1 | 125 | 1.01 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.08 | -40.00% | 0.00 | 226 | 418 | 1.05 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 111.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 4 | 34 | 1.09 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 112.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.16 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 113.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.28 | -96.56% | 0.00 | 1 | 41 | 1.00 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 114.00 | 0.03 | 0.17 | 0.10 | 0.17 | -0.02 | -10.53% | 0.00 | 9 | 259 | 1.05 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 76 | 328 | 1.09 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.21 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 117.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.22 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 0.31 | 0.16 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.37 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 119.00 | 0.04 | 0.10 | 0.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 48 | 1,066 | 1.20 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.38 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 0.61 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.61 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 0.61 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 0.24 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 0.15 | 0.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 127.00 | 0.02 | 0.69 | 0.36 | 0.27 | +0.16 | +145.46% | 0.00 | 2 | 113 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 0.70 | 0.35 | 0.06 | -0.12 | -66.67% | 0.00 | 1 | 41 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.65 | +0.55 | +550.00% | 0.00 | 4 | 1,593 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 131.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 1.01 | 0.51 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 8 | 244 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 136.00 | 0.01 | 0.44 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 137.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 0.59 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 143 | 1.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 142.00 | 0.00 | 1.40 | 0.70 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 143.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 144.00 | 0.00 | 1.45 | 0.73 | 12.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.40 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.52 | 0.26 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 583 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.70 | -95.89% | 0.00 | 1 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 147.00 | 0.00 | 1.50 | 0.75 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 148.00 | 0.00 | 0.47 | 0.24 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 149.00 | 0.01 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 379 | 1.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 0.01 | 0.60 | 0.31 | 1.01 | +0.98 | +3,266.67% | 0.00 | 1 | 86 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.17 | 0.59 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 42 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 461 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.01 | 0.14 | 0.08 | 0.10 | % | 0.00 | 13 | 0 | 1.31 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 45.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.01 | -5.27% | 0.00 | 443 | 231 | 1.31 | -0.02 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.33 | 0.40 | 0.37 | 0.40 | -0.09 | -18.37% | 0.01 | 507 | 3,174 | 1.21 | -0.05 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.70 | 0.82 | 0.76 | 0.75 | -0.25 | -25.00% | 0.01 | 171 | 191 | 1.14 | -0.09 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 56.00 | 0.70 | 1.00 | 0.85 | 0.85 | % | 0.02 | 32 | 0 | 1.12 | -0.11 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 57.00 | % | 0.00 | 0 | 0 | 1.14 | -0.12 | 0.01 | -0.14 | 11/21/2025 4:00:02 PM EST | ||||||
| 58.00 | 1.02 | 1.38 | 1.20 | 1.10 | % | 0.02 | 180 | 0 | 1.13 | -0.13 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 59.00 | % | 0.00 | 0 | 0 | 1.08 | -0.15 | 0.02 | -0.16 | 11/21/2025 4:00:02 PM EST | ||||||
| 60.00 | 1.41 | 1.60 | 1.51 | 1.47 | -0.72 | -32.88% | 0.03 | 433 | 294 | 1.09 | -0.17 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 61.00 | 1.54 | 1.81 | 1.68 | 1.65 | % | 0.03 | 17 | 0 | 1.08 | -0.19 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 62.00 | % | 0.00 | 0 | 0 | 1.07 | -0.20 | 0.02 | -0.18 | 11/21/2025 4:00:02 PM EST | ||||||
| 63.00 | 1.99 | 2.35 | 2.17 | 2.04 | -0.95 | -31.78% | 0.03 | 157 | 7 | 1.07 | -0.23 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 64.00 | 2.25 | 2.67 | 2.46 | 2.35 | +0.21 | +9.82% | 0.04 | 224 | 22 | 1.06 | -0.25 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 2.61 | 2.88 | 2.75 | 2.61 | -1.04 | -28.50% | 0.04 | 300 | 2,905 | 1.05 | -0.27 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 66.00 | 2.93 | 3.20 | 3.07 | 2.90 | -0.93 | -24.29% | 0.05 | 711 | 20 | 1.04 | -0.29 | 0.02 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 67.00 | 3.25 | 3.55 | 3.40 | 3.26 | +0.11 | +3.50% | 0.05 | 430 | 239 | 1.04 | -0.32 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 68.00 | 3.40 | 4.65 | 4.03 | 3.55 | -1.55 | -30.40% | 0.06 | 127 | 64 | 1.08 | -0.35 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 69.00 | 4.00 | 4.40 | 4.20 | 4.03 | -1.77 | -30.52% | 0.06 | 37 | 30 | 1.03 | -0.37 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 4.55 | 4.75 | 4.65 | 4.65 | -1.40 | -23.14% | 0.07 | 529 | 4,908 | 1.02 | -0.40 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 71.00 | 5.00 | 5.35 | 5.18 | 5.20 | -1.43 | -21.57% | 0.07 | 63 | 1,071 | 1.03 | -0.43 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 72.00 | 5.45 | 5.90 | 5.68 | 5.65 | -1.10 | -16.30% | 0.08 | 68 | 173 | 1.02 | -0.46 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 73.00 | 5.65 | 6.75 | 6.20 | 6.00 | -1.56 | -20.64% | 0.08 | 43 | 57 | 1.02 | -0.48 | 0.03 | -0.22 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 73.50 | 5.90 | 6.80 | 6.35 | 5.86 | -0.39 | -6.24% | 0.09 | 20 | 30 | 1.00 | -0.50 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 74.00 | 5.15 | 7.45 | 6.30 | 7.65 | -0.35 | -4.38% | 0.09 | 31 | 66 | 0.93 | -0.51 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 5.85 | 7.80 | 6.83 | 6.68 | -2.56 | -27.71% | 0.09 | 233 | 1,012 | 0.92 | -0.54 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 76.00 | 6.15 | 8.25 | 7.20 | 7.50 | +0.20 | +2.74% | 0.09 | 35 | 113 | 0.87 | -0.57 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 77.00 | 8.00 | 9.80 | 8.90 | 8.10 | 0.00 | 0.00% | 0.12 | 44 | 151 | 1.06 | -0.60 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 78.00 | 8.75 | 9.65 | 9.20 | 9.23 | -1.07 | -10.39% | 0.12 | 22 | 80 | 0.99 | -0.63 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 79.00 | 7.90 | 11.70 | 9.80 | 9.80 | +0.10 | +1.04% | 0.12 | 14 | 112 | 0.94 | -0.65 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 10.15 | 11.25 | 10.70 | 10.70 | -1.30 | -10.84% | 0.13 | 130 | 752 | 1.01 | -0.68 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 81.00 | 9.90 | 12.50 | 11.20 | 11.19 | -0.06 | -0.54% | 0.14 | 70 | 398 | 0.93 | -0.70 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 82.00 | 10.90 | 12.65 | 11.78 | 12.29 | +0.55 | +4.69% | 0.14 | 5 | 61 | 0.89 | -0.73 | 0.03 | -0.17 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 83.00 | 11.70 | 14.15 | 12.93 | 12.92 | +3.77 | +41.21% | 0.16 | 7 | 38 | 0.95 | -0.75 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 84.00 | 12.80 | 14.30 | 13.55 | 13.35 | +0.31 | +2.38% | 0.16 | 2 | 24 | 0.92 | -0.77 | 0.02 | -0.15 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 13.55 | 15.00 | 14.28 | 14.00 | -2.74 | -16.37% | 0.17 | 173 | 516 | 0.88 | -0.79 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 86.00 | 14.10 | 16.40 | 15.25 | 15.54 | +0.94 | +6.44% | 0.18 | 11 | 17 | 1.22 | -0.81 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 87.00 | 14.95 | 16.70 | 15.83 | 18.48 | +3.12 | +20.32% | 0.18 | 2 | 48 | 1.09 | -0.83 | 0.02 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 88.00 | 15.55 | 18.15 | 16.85 | 17.29 | -3.61 | -17.28% | 0.19 | 3 | 30 | 1.24 | -0.84 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 89.00 | 16.05 | 19.05 | 17.55 | 23.07 | +5.99 | +35.07% | 0.20 | 1 | 11 | 1.26 | -0.86 | 0.02 | -0.11 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 17.35 | 19.35 | 18.35 | 19.30 | -1.68 | -8.01% | 0.20 | 151 | 719 | 1.11 | -0.87 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 91.00 | 18.70 | 20.80 | 19.75 | 19.98 | +1.44 | +7.77% | 0.22 | 6 | 24 | 1.27 | -0.88 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 92.00 | 19.35 | 21.90 | 20.63 | 26.46 | +7.37 | +38.61% | 0.22 | 1 | 5 | 1.33 | -0.89 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 93.00 | 20.55 | 22.75 | 21.65 | 21.85 | +7.96 | +57.31% | 0.23 | 12 | 264 | 1.33 | -0.90 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 94.00 | 20.80 | 23.60 | 22.20 | 20.47 | 0.00 | 0.00% | 0.24 | 0 | 60 | 1.32 | -0.91 | 0.01 | -0.08 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 22.10 | 24.70 | 23.40 | 27.10 | +3.20 | +13.39% | 0.25 | 36 | 355 | 1.38 | -0.92 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 96.00 | 22.70 | 25.80 | 24.25 | 24.26 | +1.40 | +6.13% | 0.25 | 21 | 1 | 1.44 | -0.93 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 97.00 | 23.70 | 27.35 | 25.53 | 25.21 | +1.34 | +5.62% | 0.26 | 20 | 5 | 1.62 | -0.93 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 98.00 | 24.65 | 27.75 | 26.20 | 26.84 | +1.34 | +5.26% | 0.27 | 2 | 4 | 1.64 | -0.94 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 99.00 | 25.65 | 29.25 | 27.45 | 26.72 | +1.26 | +4.95% | 0.28 | 6 | 3 | 1.66 | -0.94 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 27.15 | 29.20 | 28.18 | 29.45 | -0.95 | -3.13% | 0.28 | 39 | 452 | 1.38 | -0.95 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 101.00 | 27.90 | 30.50 | 29.20 | 14.64 | 0.00 | 0.00% | 0.29 | 0 | 43 | 1.51 | -0.95 | 0.01 | -0.05 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 102.00 | 28.75 | 31.50 | 30.13 | 30.13 | +5.13 | +20.52% | 0.30 | 21 | 75 | 1.54 | -0.96 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 103.00 | 29.95 | 32.45 | 31.20 | 31.17 | +5.06 | +19.38% | 0.30 | 20 | 88 | 1.55 | -0.96 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 104.00 | 30.80 | 33.45 | 32.13 | 24.65 | 0.00 | 0.00% | 0.31 | 0 | 104 | 1.58 | -0.96 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 31.85 | 34.35 | 33.10 | 38.63 | +3.48 | +9.90% | 0.32 | 38 | 209 | 1.57 | -0.97 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 106.00 | 32.70 | 36.00 | 34.35 | 34.85 | +8.41 | +31.81% | 0.32 | 20 | 89 | 1.80 | -0.97 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 107.00 | 33.50 | 37.00 | 35.25 | 35.70 | +2.70 | +8.19% | 0.33 | 31 | 55 | 1.83 | -0.97 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 108.00 | 34.75 | 37.40 | 36.08 | 32.53 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.67 | -0.98 | 0.00 | -0.03 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 109.00 | 35.50 | 39.00 | 37.25 | 42.33 | +10.95 | +34.90% | 0.34 | 2 | 26 | 1.89 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 36.80 | 40.00 | 38.40 | 40.90 | +0.90 | +2.25% | 0.35 | 15 | 236 | 1.91 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 111.00 | 37.45 | 40.35 | 38.90 | 34.81 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.73 | -0.98 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 112.00 | 38.45 | 42.00 | 40.23 | 44.99 | +7.99 | +21.60% | 0.36 | 1 | 29 | 1.97 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 113.00 | 39.45 | 43.00 | 41.23 | 43.04 | +7.14 | +19.89% | 0.36 | 1 | 16 | 1.99 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 114.00 | 41.00 | 43.35 | 42.18 | 34.24 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.81 | -0.99 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 42.00 | 45.25 | 43.63 | 42.70 | +0.80 | +1.91% | 0.38 | 12 | 78 | 2.12 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 116.00 | 42.45 | 45.35 | 43.90 | 40.51 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.85 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 117.00 | 44.00 | 46.35 | 45.18 | 47.18 | +15.86 | +50.64% | 0.39 | 1 | 8 | 1.88 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 118.00 | 45.00 | 47.35 | 46.18 | 48.62 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.90 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 119.00 | 45.70 | 48.35 | 47.03 | 52.41 | +14.28 | +37.46% | 0.40 | 1 | 4 | 1.92 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 46.75 | 49.30 | 48.03 | 48.00 | -2.36 | -4.69% | 0.40 | 5 | 22 | 1.93 | -0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 121.00 | 47.45 | 50.35 | 48.90 | 46.65 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.97 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 122.00 | 48.45 | 52.05 | 50.25 | 52.05 | -0.02 | -0.04% | 0.41 | 5 | 6 | 2.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 123.00 | 49.45 | 53.05 | 51.25 | 53.65 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 124.00 | 50.45 | 54.05 | 52.25 | 48.09 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 51.45 | 55.05 | 53.25 | 59.09 | +9.19 | +18.42% | 0.43 | 1 | 14 | 2.30 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 126.00 | 52.65 | 55.35 | 54.00 | 51.26 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 127.00 | 53.70 | 57.05 | 55.38 | 45.83 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 128.00 | 54.65 | 58.05 | 56.35 | 24.78 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 129.00 | 55.85 | 58.35 | 57.10 | 47.87 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 56.75 | 59.25 | 58.00 | 63.15 | +9.10 | +16.84% | 0.45 | 3 | 1,318 | 2.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 131.00 | 57.45 | 61.05 | 59.25 | 37.71 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 132.00 | 58.45 | 62.05 | 60.25 | 58.42 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 133.00 | 59.45 | 63.05 | 61.25 | 59.08 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 134.00 | 60.90 | 63.35 | 62.13 | 47.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 61.70 | 64.25 | 62.98 | 46.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 136.00 | 62.65 | 65.35 | 64.00 | 16.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 137.00 | 63.45 | 67.05 | 65.25 | 25.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 138.00 | 64.45 | 68.05 | 66.25 | 15.29 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:02 PM EST |
| 139.00 | 66.00 | 68.35 | 67.18 | 50.87 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 67.00 | 69.35 | 68.18 | 67.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 141.00 | 68.00 | 70.35 | 69.18 | 37.86 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 142.00 | 68.45 | 71.70 | 70.08 | 50.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 143.00 | 69.45 | 73.05 | 71.25 | % | 0.50 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 144.00 | 70.45 | 73.80 | 72.13 | % | 0.50 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 145.00 | 71.80 | 74.35 | 73.08 | 66.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 146.00 | 72.80 | 75.35 | 74.08 | 21.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 147.00 | 73.80 | 76.35 | 75.08 | 22.19 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 148.00 | 74.45 | 78.05 | 76.25 | % | 0.52 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 149.00 | 75.80 | 78.35 | 77.08 | % | 0.52 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 150.00 | 76.70 | 79.35 | 78.03 | 60.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 152.50 | 79.55 | 81.85 | 80.70 | % | 0.53 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 155.00 | 81.45 | 85.05 | 83.25 | % | 0.54 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 160.00 | 86.80 | 90.05 | 88.43 | % | 0.55 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 165.00 | 91.80 | 94.35 | 93.08 | % | 0.56 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 170.00 | 96.80 | 99.35 | 98.08 | % | 0.58 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 175.00 | 101.80 | 104.35 | 103.08 | 44.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 106.80 | 109.35 | 108.08 | 48.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |