Options Chain for COREWEAVE INC COM CL A (CRWV) - $121.60 as of 5/28/2025 4:36:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 97.10 | 100.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 18.00 | 96.10 | 99.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 19.00 | 95.40 | 98.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 20.00 | 94.10 | 97.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 21.00 | 93.10 | 96.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 22.00 | 92.20 | 95.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 23.00 | 91.40 | 94.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 24.00 | 90.10 | 93.20 | 57.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 89.40 | 92.10 | 56.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 26.00 | 88.10 | 92.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 27.00 | 87.10 | 90.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 28.00 | 86.10 | 89.10 | 16.98 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:56 PM EST |
| 29.00 | 85.40 | 88.20 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:56 PM EST |
| 30.00 | 84.10 | 87.10 | 34.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 31.00 | 83.10 | 86.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 32.00 | 82.10 | 85.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 33.00 | 81.60 | 85.00 | 17.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:56 PM EST |
| 34.00 | 80.20 | 83.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 35.00 | 79.20 | 82.20 | 82.59 | +37.49 | +83.13% | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 36.00 | 78.30 | 81.10 | 27.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 37.00 | 77.10 | 80.10 | 52.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 38.00 | 76.10 | 79.10 | 32.48 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 39.00 | 75.10 | 78.20 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 40.00 | 74.40 | 77.10 | 64.70 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 41.00 | 73.10 | 76.10 | 64.30 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 42.00 | 72.10 | 75.20 | 35.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 43.00 | 71.80 | 74.10 | 28.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 43.50 | 70.90 | 73.60 | 4.35 | 0.00 | 0.00% | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:56 PM EST |
| 44.00 | 70.40 | 73.20 | 13.70 | 0.00 | 0.00% | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 44.50 | 70.00 | 72.70 | 10.40 | 0.00 | 0.00% | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 45.00 | 69.60 | 72.20 | 81.10 | 0.00 | 0.00% | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 45.50 | 68.80 | 71.70 | 38.90 | 0.00 | 0.00% | 0 | 2 | 9.58 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 46.00 | 68.10 | 71.10 | 13.37 | 0.00 | 0.00% | 0 | 2 | 9.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 46.50 | 67.60 | 70.60 | 10.03 | 0.00 | 0.00% | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:56 PM EST |
| 47.00 | 67.40 | 70.20 | 33.89 | 0.00 | 0.00% | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 47.50 | 66.90 | 69.70 | 37.29 | 0.00 | 0.00% | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 48.00 | 66.10 | 69.20 | 31.30 | 0.00 | 0.00% | 0 | 1 | 9.10 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 48.50 | 65.70 | 68.50 | 60.12 | 0.00 | 0.00% | 0 | 2 | 8.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 49.00 | 65.10 | 68.20 | 60.09 | 0.00 | 0.00% | 0 | 2 | 8.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 49.50 | 64.80 | 67.60 | % | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 64.80 | 67.20 | 54.07 | 0.00 | 0.00% | 0 | 1 | 8.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 51.00 | 63.10 | 66.10 | 52.50 | 0.00 | 0.00% | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 52.00 | 62.50 | 65.10 | 55.02 | 0.00 | 0.00% | 0 | 1 | 8.38 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 53.00 | 61.10 | 64.00 | 49.76 | 0.00 | 0.00% | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 54.00 | 61.00 | 63.00 | 34.92 | 0.00 | 0.00% | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 59.50 | 62.20 | 62.30 | 0.00 | 0.00% | 0 | 5 | 7.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 56.00 | 58.80 | 61.20 | 45.64 | 0.00 | 0.00% | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 57.00 | 57.60 | 60.20 | 41.87 | 0.00 | 0.00% | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 58.00 | 56.10 | 59.20 | 59.50 | 0.00 | 0.00% | 25 | 11 | 6.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 59.00 | 55.10 | 58.20 | 46.00 | 0.00 | 0.00% | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 54.30 | 57.40 | 57.50 | -0.20 | -0.35% | 26 | 16 | 6.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 61.00 | 53.30 | 56.10 | 57.74 | +11.08 | +23.75% | 2 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 62.00 | 52.20 | 55.00 | 56.77 | +1.77 | +3.22% | 2 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 63.00 | 51.30 | 55.00 | 41.00 | 0.00 | 0.00% | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 64.00 | 51.00 | 53.20 | 39.80 | 0.00 | 0.00% | 0 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 49.30 | 51.90 | 49.70 | -8.30 | -14.31% | 225 | 30 | 5.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 66.00 | 49.00 | 51.20 | 56.85 | 0.00 | 0.00% | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 66.50 | 47.90 | 50.70 | 37.79 | 0.00 | 0.00% | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 67.00 | 48.00 | 50.10 | 34.00 | 0.00 | 0.00% | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 67.50 | 46.70 | 49.70 | 34.50 | 0.00 | 0.00% | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 68.00 | 46.20 | 49.00 | 36.72 | 0.00 | 0.00% | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 68.50 | 46.30 | 48.70 | 16.50 | 0.00 | 0.00% | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 69.00 | 45.50 | 48.10 | 47.14 | -2.79 | -5.59% | 1 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 44.00 | 47.30 | 45.30 | -11.10 | -19.69% | 5 | 13 | 4.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.00 | 44.00 | 46.00 | 45.30 | -1.31 | -2.82% | 1 | 2 | 5.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.50 | 43.20 | 45.70 | 42.50 | 0.00 | 0.00% | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 72.00 | 42.70 | 45.10 | 43.50 | -1.50 | -3.34% | 1 | 4 | 5.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 72.50 | 41.80 | 44.70 | 42.50 | -4.68 | -9.92% | 2 | 4 | 5.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 73.00 | 41.10 | 44.00 | 44.60 | -2.13 | -4.56% | 1 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 74.00 | 40.10 | 43.20 | 30.10 | 0.00 | 0.00% | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 39.90 | 41.90 | 38.70 | -9.60 | -19.88% | 112 | 28 | 4.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 76.00 | 38.60 | 41.20 | 50.50 | 0.00 | 0.00% | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 77.00 | 37.20 | 40.20 | 49.60 | 0.00 | 0.00% | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 78.00 | 36.60 | 39.20 | 37.40 | -11.20 | -23.05% | 15 | 24 | 4.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 79.00 | 35.20 | 38.20 | 36.39 | -9.46 | -20.64% | 4 | 4 | 4.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 35.50 | 37.80 | 37.50 | -6.35 | -14.49% | 123 | 85 | 4.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 81.00 | 33.60 | 36.20 | 36.30 | -4.10 | -10.15% | 50 | 45 | 3.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 81.50 | 32.70 | 35.60 | 36.16 | 0.00 | 0.00% | 0 | 5 | 4.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 82.00 | 32.30 | 34.80 | 35.10 | -1.90 | -5.14% | 42 | 9 | 3.87 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 82.50 | 32.80 | 34.50 | 36.00 | 0.00 | 0.00% | 0 | 40 | 3.82 | 1.00 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 83.00 | 31.70 | 34.20 | 34.60 | +2.60 | +8.13% | 35 | 43 | 4.04 | 1.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 83.50 | 31.10 | 33.70 | 31.42 | -2.20 | -6.55% | 5 | 33 | 3.65 | 0.99 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 84.00 | 30.70 | 33.00 | 33.40 | -0.16 | -0.48% | 30 | 25 | 3.52 | 0.99 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 29.80 | 31.80 | 30.55 | -7.07 | -18.80% | 420 | 365 | 3.49 | 0.99 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 86.00 | 29.50 | 31.00 | 30.90 | -4.00 | -11.47% | 29 | 66 | 3.83 | 0.99 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 86.50 | 28.40 | 31.10 | 31.65 | 0.00 | 0.00% | 0 | 39 | 3.78 | 0.98 | 0.00 | -0.17 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 87.00 | 27.80 | 31.00 | 28.16 | -4.84 | -14.67% | 10 | 118 | 3.72 | 0.98 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 88.00 | 27.00 | 30.30 | 29.80 | -0.90 | -2.94% | 40 | 191 | 3.44 | 0.98 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 89.00 | 25.70 | 29.20 | 27.05 | -2.95 | -9.84% | 14 | 101 | 3.56 | 0.97 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 25.30 | 27.30 | 26.05 | -8.95 | -25.58% | 84 | 2,515 | 2.57 | 0.97 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 91.00 | 24.10 | 26.40 | 25.15 | -0.91 | -3.50% | 12 | 36 | 2.49 | 0.96 | 0.01 | -0.34 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 92.00 | 22.70 | 25.00 | 24.40 | -4.18 | -14.63% | 7 | 57 | 2.74 | 0.95 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 93.00 | 22.00 | 24.30 | 25.35 | -3.65 | -12.59% | 4 | 50 | 3.19 | 0.95 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 94.00 | 21.60 | 24.50 | 24.00 | -6.82 | -22.13% | 10 | 47 | 2.30 | 0.94 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 19.70 | 22.00 | 21.08 | -8.92 | -29.74% | 58 | 1,404 | 1.15 | 0.93 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 96.00 | 19.80 | 22.60 | 22.40 | -6.68 | -22.98% | 43 | 77 | 2.28 | 0.92 | 0.01 | -0.59 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 97.00 | 18.80 | 20.70 | 18.40 | -5.75 | -23.81% | 8 | 49 | 1.83 | 0.91 | 0.01 | -0.64 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 98.00 | 18.10 | 20.80 | 20.60 | -2.43 | -10.56% | 162 | 223 | 2.12 | 0.90 | 0.01 | -0.70 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 99.00 | 16.40 | 18.30 | 20.00 | -5.50 | -21.57% | 36 | 1,185 | 1.83 | 0.88 | 0.01 | -0.76 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 16.50 | 17.50 | 17.07 | -7.43 | -30.33% | 1,974 | 3,957 | 1.88 | 0.87 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 101.00 | 15.70 | 16.60 | 17.80 | -7.00 | -28.23% | 5 | 121 | 1.84 | 0.86 | 0.02 | -0.87 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 102.00 | 14.90 | 15.90 | 14.78 | -9.07 | -38.03% | 520 | 405 | 1.86 | 0.84 | 0.02 | -0.93 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 103.00 | 13.90 | 15.00 | 15.50 | -6.50 | -29.55% | 68 | 287 | 1.79 | 0.82 | 0.02 | -0.98 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 104.00 | 13.10 | 14.20 | 15.60 | -5.27 | -25.26% | 48 | 348 | 1.84 | 0.81 | 0.02 | -1.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 12.00 | 13.00 | 13.10 | -7.75 | -37.17% | 1,425 | 2,023 | 1.75 | 0.79 | 0.02 | -1.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 106.00 | 10.80 | 12.60 | 12.10 | -8.13 | -40.19% | 44 | 269 | 1.60 | 0.77 | 0.02 | -1.15 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 107.00 | 10.50 | 12.80 | 11.90 | -7.79 | -39.57% | 80 | 222 | 1.82 | 0.75 | 0.02 | -1.20 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 108.00 | 10.30 | 11.20 | 10.57 | -7.86 | -42.65% | 68 | 197 | 1.80 | 0.72 | 0.02 | -1.25 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 109.00 | 8.80 | 10.50 | 9.40 | -8.10 | -46.29% | 71 | 222 | 1.64 | 0.70 | 0.02 | -1.30 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 9.10 | 10.00 | 9.52 | -7.48 | -44.00% | 2,128 | 2,882 | 1.75 | 0.68 | 0.02 | -1.34 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 111.00 | 8.10 | 9.40 | 9.35 | -6.05 | -39.29% | 104 | 234 | 1.84 | 0.65 | 0.02 | -1.37 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 112.00 | 7.80 | 8.50 | 8.03 | -7.54 | -48.43% | 108 | 828 | 1.83 | 0.63 | 0.02 | -1.41 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 113.00 | 7.30 | 8.00 | 7.20 | -7.80 | -52.00% | 109 | 287 | 1.84 | 0.60 | 0.03 | -1.43 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 114.00 | 6.80 | 7.50 | 6.50 | -7.42 | -53.31% | 331 | 365 | 1.74 | 0.58 | 0.03 | -1.46 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 6.60 | 6.80 | 6.63 | -6.48 | -49.43% | 4,659 | 2,508 | 1.82 | 0.55 | 0.03 | -1.47 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 116.00 | 5.90 | 6.40 | 6.03 | -7.30 | -54.77% | 1,744 | 350 | 1.77 | 0.53 | 0.03 | -1.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 117.00 | 5.40 | 5.90 | 5.65 | -6.49 | -53.46% | 4,081 | 316 | 1.82 | 0.50 | 0.03 | -1.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 118.00 | 5.00 | 5.60 | 5.20 | -6.24 | -54.55% | 2,708 | 595 | 1.81 | 0.48 | 0.03 | -1.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 119.00 | 4.50 | 5.00 | 5.03 | -5.95 | -54.19% | 1,167 | 656 | 1.82 | 0.45 | 0.02 | -1.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 4.20 | 4.50 | 4.40 | -5.90 | -57.29% | 8,264 | 4,160 | 1.80 | 0.43 | 0.02 | -1.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 121.00 | 3.90 | 4.30 | 4.30 | -5.45 | -55.90% | 725 | 538 | 1.83 | 0.40 | 0.02 | -1.47 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 122.00 | 3.60 | 4.10 | 4.06 | -5.94 | -59.40% | 501 | 368 | 1.84 | 0.38 | 0.02 | -1.46 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 123.00 | 3.30 | 3.70 | 3.57 | -5.33 | -59.89% | 400 | 288 | 1.85 | 0.36 | 0.02 | -1.44 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 124.00 | 3.00 | 3.40 | 3.20 | -5.30 | -62.36% | 911 | 387 | 1.85 | 0.34 | 0.02 | -1.42 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 2.90 | 2.95 | 2.92 | -5.18 | -63.96% | 7,813 | 5,156 | 1.84 | 0.32 | 0.02 | -1.39 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 130.00 | 1.80 | 2.10 | 2.00 | -4.20 | -67.75% | 8,307 | 3,236 | 1.88 | 0.24 | 0.02 | -1.24 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 1.25 | 1.45 | 1.25 | -3.66 | -74.55% | 3,745 | 3,364 | 1.95 | 0.18 | 0.01 | -1.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 0.80 | 1.00 | 0.85 | -3.05 | -78.21% | 6,956 | 4,299 | 2.01 | 0.13 | 0.01 | -0.89 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 0.60 | 0.75 | 0.65 | -2.43 | -78.90% | 1,427 | 1,163 | 2.09 | 0.10 | 0.01 | -0.72 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 150.00 | 0.40 | 0.45 | 0.50 | -1.90 | -79.17% | 4,636 | 4,626 | 2.14 | 0.07 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 152.50 | 0.30 | 0.45 | 0.45 | -1.55 | -77.50% | 438 | 286 | 2.16 | 0.06 | 0.01 | -0.44 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 155.00 | 0.25 | 0.30 | 0.32 | -1.58 | -83.16% | 464 | 452 | 2.17 | 0.05 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 157.50 | 0.15 | 0.30 | 0.25 | -1.25 | -83.34% | 153 | 293 | 2.12 | 0.04 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 160.00 | 0.15 | 0.25 | 0.15 | -1.25 | -89.29% | 1,664 | 2,946 | 2.21 | 0.04 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 162.50 | 0.15 | 0.20 | 0.15 | -1.06 | -87.61% | 2,008 | 4,992 | 2.24 | 0.03 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 165.00 | 0.15 | 0.20 | 0.17 | % | 1,175 | 0 | 2.32 | 0.03 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 167.50 | 0.10 | 0.15 | 0.20 | % | 24 | 0 | 2.20 | 0.02 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 170.00 | 0.05 | 0.15 | 0.11 | % | 358 | 0 | 2.27 | 0.02 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 172.50 | 0.05 | 0.15 | 0.18 | % | 12 | 0 | 2.34 | 0.02 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 175.00 | 0.05 | 0.15 | 0.07 | % | 157 | 0 | 2.41 | 0.01 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 177.50 | 0.00 | 0.10 | 0.10 | % | 14 | 0 | 2.42 | 0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 180.00 | 0.00 | 0.10 | 0.08 | % | 45 | 0 | 2.52 | 0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 182.50 | 0.00 | 0.10 | 0.05 | % | 63 | 0 | 2.59 | 0.01 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 185.00 | 0.00 | 0.10 | 0.05 | % | 163 | 0 | 2.54 | 0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 187.50 | 0.00 | 0.10 | 0.05 | % | 526 | 0 | 2.82 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 918 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 44.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 45.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 40 | 616 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,177 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 289 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 10 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 3 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 19 | 915 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 60 | 3.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 1,376 | 3.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 97 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 66.50 | 0.00 | 0.05 | 0.03 | -0.33 | -91.67% | 3 | 39 | 3.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 88 | 3.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 24 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 4 | 84 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 68.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 55 | 159 | 2.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 251 | 3,150 | 2.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 178 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 105 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 167 | 2.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 59 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 170 | 2.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 18 | 588 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 171 | 773 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 76.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 78 | 294 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 443 | 640 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 17 | 312 | 2.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 156 | 365 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 621 | 3,747 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 5 | 153 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 81.50 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 4 | 45 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 82.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 184 | 253 | 2.15 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 82.50 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 33 | 263 | 2.27 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 83.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 33 | 191 | 2.23 | 0.00 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 83.50 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 5 | 64 | 2.05 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 84.00 | 0.10 | 0.15 | 0.15 | -0.20 | -57.15% | 160 | 158 | 2.17 | -0.01 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 0.15 | 0.20 | 0.20 | -0.06 | -23.08% | 760 | 3,132 | 2.21 | -0.01 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 86.00 | 0.10 | 0.25 | 0.23 | -0.07 | -23.34% | 108 | 182 | 2.09 | -0.01 | 0.00 | -0.14 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 86.50 | 0.10 | 0.25 | 0.25 | -0.05 | -16.67% | 39 | 229 | 2.07 | -0.02 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 87.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 192 | 255 | 2.12 | -0.02 | 0.00 | -0.17 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 88.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 112 | 555 | 2.16 | -0.02 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 89.00 | 0.25 | 0.35 | 0.30 | -0.08 | -21.06% | 139 | 348 | 2.10 | -0.03 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 0.35 | 0.45 | 0.50 | +0.05 | +11.12% | 4,580 | 10,935 | 2.20 | -0.03 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 91.00 | 0.35 | 0.50 | 0.43 | -0.02 | -4.45% | 128 | 320 | 2.11 | -0.04 | 0.01 | -0.34 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 92.00 | 0.40 | 0.50 | 0.50 | -0.10 | -16.67% | 147 | 205 | 2.11 | -0.05 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 93.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 229 | 284 | 2.08 | -0.05 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 94.00 | 0.55 | 0.70 | 0.65 | -0.07 | -9.73% | 252 | 197 | 2.06 | -0.06 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 0.65 | 0.80 | 0.73 | -0.09 | -10.98% | 1,736 | 1,583 | 2.06 | -0.07 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 96.00 | 0.75 | 0.90 | 0.85 | -0.05 | -5.56% | 237 | 589 | 2.04 | -0.08 | 0.01 | -0.59 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 97.00 | 0.60 | 1.00 | 0.94 | -0.08 | -7.85% | 292 | 372 | 2.02 | -0.09 | 0.01 | -0.64 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 98.00 | 0.90 | 1.15 | 1.05 | +0.05 | +5.00% | 366 | 271 | 2.00 | -0.10 | 0.01 | -0.70 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 99.00 | 1.10 | 1.20 | 1.15 | -0.12 | -9.45% | 281 | 525 | 2.00 | -0.12 | 0.01 | -0.76 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 1.30 | 1.35 | 1.35 | -0.13 | -8.79% | 11,378 | 12,238 | 1.98 | -0.13 | 0.01 | -0.81 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 101.00 | 1.35 | 1.60 | 1.60 | +0.10 | +6.67% | 269 | 118 | 1.98 | -0.14 | 0.02 | -0.87 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 102.00 | 1.55 | 1.80 | 1.65 | -0.03 | -1.79% | 313 | 422 | 1.97 | -0.16 | 0.02 | -0.93 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 103.00 | 1.70 | 2.05 | 1.95 | +0.10 | +5.41% | 338 | 464 | 1.96 | -0.18 | 0.02 | -0.98 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 104.00 | 1.90 | 2.40 | 2.00 | -0.04 | -1.97% | 322 | 407 | 1.97 | -0.19 | 0.02 | -1.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 2.10 | 2.40 | 2.25 | +0.08 | +3.69% | 2,597 | 1,134 | 1.88 | -0.21 | 0.02 | -1.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 106.00 | 2.25 | 2.65 | 2.40 | +0.01 | +0.42% | 334 | 390 | 1.88 | -0.23 | 0.02 | -1.15 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 107.00 | 2.55 | 2.95 | 2.80 | +0.18 | +6.87% | 264 | 217 | 1.88 | -0.25 | 0.02 | -1.20 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 108.00 | 2.90 | 3.20 | 3.00 | +0.40 | +15.39% | 546 | 480 | 1.87 | -0.28 | 0.02 | -1.25 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 109.00 | 3.30 | 3.60 | 3.46 | +0.36 | +11.62% | 357 | 224 | 1.89 | -0.30 | 0.02 | -1.30 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 3.70 | 3.90 | 3.80 | +0.35 | +10.15% | 5,429 | 3,075 | 1.89 | -0.32 | 0.02 | -1.34 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 111.00 | 4.00 | 4.30 | 4.10 | +0.35 | +9.34% | 467 | 317 | 1.87 | -0.35 | 0.02 | -1.37 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 112.00 | 4.40 | 4.80 | 4.60 | +0.50 | +12.20% | 706 | 587 | 1.85 | -0.37 | 0.02 | -1.41 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 113.00 | 4.90 | 5.00 | 5.00 | +0.70 | +16.28% | 537 | 365 | 1.86 | -0.40 | 0.03 | -1.43 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 114.00 | 5.30 | 5.80 | 5.49 | +0.74 | +15.58% | 391 | 406 | 1.85 | -0.42 | 0.03 | -1.46 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 5.90 | 6.30 | 5.99 | +0.79 | +15.20% | 3,760 | 2,038 | 1.85 | -0.45 | 0.03 | -1.47 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 116.00 | 6.20 | 6.70 | 6.40 | +0.80 | +14.29% | 1,345 | 266 | 1.83 | -0.47 | 0.03 | -1.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 117.00 | 6.80 | 7.30 | 6.95 | +0.95 | +15.84% | 1,416 | 633 | 1.85 | -0.50 | 0.03 | -1.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 118.00 | 7.40 | 7.70 | 7.80 | +1.51 | +24.01% | 1,195 | 1,097 | 1.86 | -0.52 | 0.03 | -1.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 119.00 | 8.00 | 8.40 | 8.12 | +1.32 | +19.42% | 453 | 356 | 1.86 | -0.55 | 0.02 | -1.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 8.50 | 9.00 | 8.80 | +1.50 | +20.55% | 950 | 1,624 | 1.84 | -0.57 | 0.02 | -1.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 121.00 | 8.90 | 9.60 | 9.60 | +1.80 | +23.08% | 195 | 290 | 1.88 | -0.60 | 0.02 | -1.47 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 122.00 | 9.90 | 11.50 | 10.30 | +1.99 | +23.95% | 178 | 170 | 1.88 | -0.62 | 0.02 | -1.46 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 123.00 | 10.60 | 11.00 | 11.00 | +1.98 | +21.96% | 216 | 135 | 1.88 | -0.64 | 0.02 | -1.44 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 124.00 | 11.20 | 12.60 | 11.70 | +2.17 | +22.77% | 147 | 100 | 1.87 | -0.66 | 0.02 | -1.42 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 11.90 | 13.10 | 12.40 | +2.40 | +24.00% | 425 | 737 | 1.87 | -0.68 | 0.02 | -1.39 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 130.00 | 16.00 | 16.50 | 16.30 | +3.30 | +25.39% | 369 | 752 | 1.94 | -0.76 | 0.02 | -1.24 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 20.10 | 22.40 | 20.59 | +3.19 | +18.34% | 39 | 319 | 0.00 | -0.82 | 0.01 | -1.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 23.90 | 25.60 | 25.70 | +4.80 | +22.97% | 68 | 310 | 0.00 | -0.87 | 0.01 | -0.89 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 28.40 | 30.50 | 28.80 | +4.50 | +18.52% | 9 | 271 | 2.37 | -0.90 | 0.01 | -0.72 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 150.00 | 34.10 | 36.80 | 34.60 | +4.60 | +15.34% | 43 | 293 | 0.00 | -0.93 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 152.50 | 36.50 | 39.00 | 37.60 | +6.20 | +19.75% | 20 | 60 | 2.51 | -0.94 | 0.01 | -0.44 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 155.00 | 37.90 | 41.00 | 40.30 | +6.90 | +20.66% | 17 | 191 | 2.91 | -0.95 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 157.50 | 40.50 | 43.80 | 41.20 | +3.10 | +8.14% | 2 | 103 | 0.00 | -0.96 | 0.00 | -0.31 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 160.00 | 43.90 | 46.60 | 46.90 | +9.20 | +24.41% | 81 | 277 | 3.13 | -0.96 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 162.50 | 45.50 | 48.80 | 50.00 | +10.80 | +27.56% | 20 | 361 | 2.74 | -0.97 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 165.00 | 47.50 | 51.60 | % | 0 | 0 | 3.34 | -0.97 | 0.00 | -0.18 | 5/28/2025 3:59:56 PM EST | |||
| 167.50 | 49.90 | 54.00 | % | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.15 | 5/28/2025 3:59:56 PM EST | |||
| 170.00 | 52.30 | 56.50 | % | 0 | 0 | 4.21 | -0.98 | 0.00 | -0.13 | 5/28/2025 3:59:56 PM EST | |||
| 172.50 | 54.90 | 58.90 | % | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.11 | 5/28/2025 3:59:56 PM EST | |||
| 175.00 | 57.40 | 61.30 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.09 | 5/28/2025 3:59:56 PM EST | |||
| 177.50 | 59.80 | 63.90 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.07 | 5/28/2025 3:59:56 PM EST | |||
| 180.00 | 62.30 | 66.40 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.06 | 5/28/2025 3:59:56 PM EST | |||
| 182.50 | 64.80 | 68.90 | % | 0 | 0 | 4.72 | -0.99 | 0.00 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 185.00 | 67.30 | 71.40 | 70.78 | % | 1 | 0 | 0.00 | -0.99 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 187.50 | 69.80 | 74.00 | 71.20 | % | 11 | 0 | 4.79 | -1.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |