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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 89.40 | 92.80 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 84.40 | 87.80 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 31.00 | 83.10 | 86.80 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 32.00 | 82.10 | 85.80 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 33.00 | 81.10 | 84.70 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 34.00 | 80.20 | 83.80 | 46.97 | 0.00 | 0.00% | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 79.40 | 82.80 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 36.00 | 78.50 | 81.70 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 37.00 | 77.50 | 80.80 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 38.00 | 76.80 | 79.80 | 7.88 | 0.00 | 0.00% | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:56 PM EST |
| 38.50 | 75.60 | 79.30 | 16.53 | 0.00 | 0.00% | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:56 PM EST |
| 39.00 | 75.10 | 78.80 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 39.50 | 75.20 | 78.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:56 PM EST |
| 40.00 | 74.20 | 77.80 | 61.60 | 0.00 | 0.00% | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 40.50 | 73.70 | 77.30 | 13.88 | 0.00 | 0.00% | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:56 PM EST |
| 41.00 | 74.30 | 76.80 | 76.70 | -0.30 | -0.39% | 120 | 17 | 4.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 41.50 | 72.80 | 76.20 | 14.69 | 0.00 | 0.00% | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:56 PM EST |
| 42.00 | 73.30 | 75.80 | 76.90 | +0.80 | +1.06% | 125 | 19 | 4.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 42.50 | 71.90 | 75.30 | 7.50 | 0.00 | 0.00% | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:56 PM EST |
| 43.00 | 71.10 | 74.80 | 25.32 | 0.00 | 0.00% | 0 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 43.50 | 70.80 | 74.30 | 63.99 | 0.00 | 0.00% | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 44.00 | 70.10 | 73.80 | 16.02 | 0.00 | 0.00% | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 44.50 | 69.60 | 73.30 | 5.62 | 0.00 | 0.00% | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:56 PM EST |
| 45.00 | 69.40 | 72.80 | 55.20 | 0.00 | 0.00% | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 45.50 | 68.60 | 72.30 | 20.52 | 0.00 | 0.00% | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 46.00 | 68.40 | 71.70 | 40.00 | 0.00 | 0.00% | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 46.50 | 67.90 | 71.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:56 PM EST |
| 47.00 | 67.40 | 70.70 | 29.00 | 0.00 | 0.00% | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 47.50 | 66.90 | 70.30 | 28.97 | 0.00 | 0.00% | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 48.00 | 66.10 | 69.80 | 29.86 | 0.00 | 0.00% | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 49.00 | 65.40 | 68.80 | 7.87 | 0.00 | 0.00% | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 50.00 | 64.10 | 67.80 | 70.74 | +2.65 | +3.90% | 4 | 8 | 4.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 51.00 | 63.10 | 66.80 | 12.80 | 0.00 | 0.00% | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 52.00 | 62.10 | 65.80 | 66.51 | 0.00 | 0.00% | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 53.00 | 61.20 | 64.70 | 65.00 | -0.54 | -0.83% | 1 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 54.00 | 60.20 | 63.80 | 26.56 | 0.00 | 0.00% | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 59.10 | 62.80 | 63.27 | +0.16 | +0.26% | 1 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 56.00 | 58.60 | 61.50 | 30.40 | 0.00 | 0.00% | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 57.00 | 57.10 | 60.80 | 48.00 | 0.00 | 0.00% | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 58.00 | 56.10 | 59.80 | 43.50 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 59.00 | 55.40 | 58.80 | 55.15 | 0.00 | 0.00% | 0 | 6 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 54.70 | 57.80 | 58.00 | 0.00 | 0.00% | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 61.00 | 53.20 | 56.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 62.00 | 52.20 | 55.80 | 41.31 | 0.00 | 0.00% | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 63.00 | 51.70 | 54.20 | 54.50 | +9.50 | +21.12% | 22 | 14 | 3.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 64.00 | 50.10 | 53.80 | 43.00 | 0.00 | 0.00% | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 49.10 | 52.80 | 59.10 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 66.00 | 48.10 | 51.80 | 57.80 | 0.00 | 0.00% | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 67.00 | 47.10 | 50.80 | 47.67 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 68.00 | 46.20 | 49.80 | 54.50 | 0.00 | 0.00% | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 69.00 | 45.10 | 48.50 | 55.00 | 0.00 | 0.00% | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 44.60 | 46.80 | 46.50 | -7.70 | -14.21% | 601 | 71 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.00 | 43.50 | 46.80 | 47.20 | 0.00 | 0.00% | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 72.00 | 42.30 | 45.70 | 17.00 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 73.00 | 41.40 | 43.80 | 41.00 | -6.80 | -14.23% | 97 | 15 | 2.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 74.00 | 40.30 | 43.50 | 40.75 | +7.20 | +21.47% | 3 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 39.90 | 41.70 | 40.45 | -6.83 | -14.45% | 52 | 49 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 76.00 | 39.30 | 41.60 | 40.70 | +14.70 | +56.54% | 26 | 20 | 2.34 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 77.00 | 37.30 | 39.80 | 38.90 | -0.24 | -0.62% | 128 | 126 | 2.09 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 78.00 | 37.30 | 38.80 | 42.85 | 0.00 | 0.00% | 0 | 23 | 2.04 | 0.98 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 79.00 | 36.30 | 37.90 | 24.60 | 0.00 | 0.00% | 0 | 22 | 1.95 | 0.98 | 0.01 | -0.05 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 35.50 | 37.20 | 36.02 | -1.78 | -4.71% | 12 | 215 | 1.90 | 0.97 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 81.00 | 33.80 | 36.50 | 36.44 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.97 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 81.50 | 33.80 | 35.50 | 21.70 | 0.00 | 0.00% | 0 | 23 | 2.01 | 0.96 | 0.01 | -0.08 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 82.00 | 33.30 | 35.60 | 42.85 | 0.00 | 0.00% | 0 | 54 | 1.95 | 0.96 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 82.50 | 32.30 | 35.00 | 33.70 | +10.75 | +46.85% | 3 | 9 | 1.99 | 0.96 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 83.00 | 32.00 | 34.70 | 33.50 | +10.95 | +48.56% | 1 | 38 | 2.05 | 0.95 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 83.50 | 31.10 | 34.30 | 34.40 | -1.77 | -4.90% | 1 | 4 | 1.84 | 0.95 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 84.00 | 30.60 | 33.80 | 20.90 | 0.00 | 0.00% | 0 | 24 | 1.81 | 0.95 | 0.01 | -0.11 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 30.60 | 32.50 | 32.72 | -7.04 | -17.71% | 26 | 417 | 1.82 | 0.94 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 86.00 | 29.80 | 31.30 | 33.00 | -2.60 | -7.31% | 2 | 24 | 1.77 | 0.93 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 86.50 | 29.50 | 31.00 | 30.34 | -0.76 | -2.45% | 6 | 13 | 1.49 | 0.92 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 87.00 | 28.20 | 30.30 | 29.20 | -2.20 | -7.01% | 6 | 34 | 1.75 | 0.92 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 88.00 | 28.00 | 29.70 | 30.50 | +5.50 | +22.00% | 3 | 41 | 1.53 | 0.91 | 0.01 | -0.17 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 89.00 | 26.20 | 28.90 | 27.35 | +4.85 | +21.56% | 2 | 21 | 1.35 | 0.90 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 26.20 | 27.70 | 27.00 | -8.00 | -22.86% | 35 | 204 | 1.45 | 0.89 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 91.00 | 25.40 | 27.20 | 28.38 | -0.64 | -2.21% | 10 | 79 | 1.52 | 0.88 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 92.00 | 24.70 | 26.10 | 24.46 | -8.42 | -25.61% | 1 | 31 | 1.49 | 0.87 | 0.01 | -0.23 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 93.00 | 23.20 | 25.20 | 15.30 | 0.00 | 0.00% | 0 | 15 | 1.38 | 0.86 | 0.01 | -0.25 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 94.00 | 22.40 | 24.80 | 24.32 | +5.70 | +30.62% | 1 | 16 | 1.44 | 0.85 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 22.10 | 23.50 | 21.00 | -9.00 | -30.00% | 9 | 166 | 1.46 | 0.83 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 96.00 | 21.30 | 22.70 | 24.23 | -3.82 | -13.62% | 13 | 36 | 1.44 | 0.82 | 0.01 | -0.30 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 97.00 | 20.20 | 22.30 | 22.70 | -2.30 | -9.20% | 2 | 49 | 1.43 | 0.81 | 0.01 | -0.31 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 98.00 | 19.10 | 22.10 | 22.08 | -0.02 | -0.09% | 14 | 49 | 1.47 | 0.80 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 99.00 | 18.30 | 21.50 | 20.43 | -3.97 | -16.27% | 3 | 31 | 1.46 | 0.78 | 0.01 | -0.35 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 18.40 | 19.40 | 19.04 | -7.76 | -28.96% | 177 | 712 | 1.43 | 0.77 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 101.00 | 17.60 | 19.90 | 16.60 | -3.27 | -16.46% | 5 | 78 | 1.54 | 0.75 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 102.00 | 17.10 | 18.30 | 19.00 | -6.00 | -24.00% | 6 | 71 | 1.46 | 0.74 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 103.00 | 16.40 | 17.60 | 16.50 | -7.80 | -32.10% | 3 | 68 | 1.47 | 0.73 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 104.00 | 15.80 | 17.00 | 17.30 | -3.65 | -17.43% | 12 | 84 | 1.46 | 0.71 | 0.01 | -0.42 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 15.10 | 16.20 | 15.47 | -7.93 | -33.89% | 53 | 312 | 1.46 | 0.70 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 106.00 | 14.70 | 16.80 | 15.00 | -5.10 | -25.38% | 4 | 109 | 1.56 | 0.68 | 0.01 | -0.44 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 107.00 | 13.00 | 15.90 | 16.18 | -3.72 | -18.70% | 13 | 116 | 1.43 | 0.66 | 0.01 | -0.45 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 108.00 | 13.50 | 15.10 | 14.00 | -5.90 | -29.65% | 8 | 86 | 1.51 | 0.65 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 109.00 | 12.50 | 13.80 | 13.46 | -7.68 | -36.33% | 8 | 36 | 1.42 | 0.63 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 12.50 | 13.30 | 12.60 | -6.90 | -35.39% | 493 | 566 | 1.46 | 0.62 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 111.00 | 12.00 | 13.00 | 12.88 | -6.28 | -32.78% | 21 | 26 | 1.49 | 0.60 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 112.00 | 11.50 | 12.30 | 11.92 | -4.58 | -27.76% | 8 | 27 | 1.47 | 0.59 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 113.00 | 11.00 | 11.80 | 12.30 | -3.53 | -22.30% | 58 | 32 | 1.47 | 0.57 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 114.00 | 10.50 | 11.40 | 11.00 | -2.60 | -19.12% | 248 | 93 | 1.47 | 0.56 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 10.10 | 10.80 | 10.10 | -6.51 | -39.20% | 487 | 300 | 1.47 | 0.54 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 116.00 | 9.70 | 10.00 | 10.03 | -6.20 | -38.21% | 466 | 129 | 1.47 | 0.53 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 117.00 | 9.30 | 9.90 | 9.40 | -7.10 | -43.03% | 508 | 65 | 1.47 | 0.51 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 118.00 | 8.90 | 9.50 | 9.20 | -5.90 | -39.08% | 552 | 161 | 1.47 | 0.50 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 119.00 | 8.50 | 9.10 | 9.00 | -6.10 | -40.40% | 250 | 77 | 1.47 | 0.48 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 8.20 | 8.70 | 8.40 | -5.68 | -40.35% | 1,366 | 1,000 | 1.47 | 0.47 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 121.00 | 7.80 | 8.50 | 8.00 | -5.88 | -42.37% | 183 | 83 | 1.48 | 0.46 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 122.00 | 7.50 | 7.90 | 7.71 | -5.82 | -43.02% | 56 | 66 | 1.48 | 0.44 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 123.00 | 7.10 | 7.60 | 7.40 | -5.67 | -43.39% | 109 | 57 | 1.48 | 0.43 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 124.00 | 6.80 | 7.30 | 7.20 | -4.80 | -40.00% | 286 | 38 | 1.48 | 0.42 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 6.50 | 7.00 | 6.50 | -5.53 | -45.97% | 749 | 618 | 1.49 | 0.41 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 126.00 | 6.30 | 6.80 | 6.50 | -5.34 | -45.11% | 63 | 33 | 1.50 | 0.39 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 127.00 | 6.10 | 6.50 | 6.60 | -5.00 | -43.11% | 29 | 38 | 1.51 | 0.38 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 128.00 | 5.70 | 6.20 | 7.00 | -4.50 | -39.13% | 30 | 29 | 1.51 | 0.37 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 129.00 | 5.50 | 6.70 | 5.20 | -6.22 | -54.47% | 2 | 21 | 1.56 | 0.36 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 130.00 | 5.30 | 5.60 | 5.66 | -5.04 | -47.11% | 1,075 | 776 | 1.51 | 0.35 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 131.00 | 5.10 | 5.70 | 5.42 | -4.64 | -46.13% | 44 | 106 | 1.54 | 0.34 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 132.00 | 4.30 | 5.30 | 5.63 | -4.20 | -42.73% | 14 | 34 | 1.47 | 0.33 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 133.00 | 4.70 | 5.10 | 4.85 | -4.65 | -48.95% | 26 | 25 | 1.53 | 0.31 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 134.00 | 3.30 | 5.00 | 5.70 | -3.30 | -36.67% | 5 | 13 | 1.45 | 0.30 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 4.10 | 4.80 | 4.70 | -4.15 | -46.90% | 247 | 210 | 1.53 | 0.30 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 136.00 | 4.20 | 4.60 | 3.93 | -4.68 | -54.36% | 11 | 88 | 1.54 | 0.29 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 137.00 | 4.00 | 4.40 | 4.09 | -4.43 | -52.00% | 19 | 16 | 1.56 | 0.28 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 138.00 | 3.80 | 4.30 | 4.79 | -3.31 | -40.87% | 19 | 6 | 1.56 | 0.27 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 139.00 | 3.70 | 4.10 | 4.20 | -2.60 | -38.24% | 25 | 8 | 1.57 | 0.26 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 3.50 | 3.90 | 3.80 | -4.00 | -51.29% | 594 | 1,188 | 1.59 | 0.25 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 2.90 | 3.30 | 3.10 | -3.20 | -50.80% | 281 | 768 | 1.61 | 0.21 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 150.00 | 2.40 | 2.70 | 2.50 | -3.00 | -54.55% | 811 | 392 | 1.63 | 0.18 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 152.50 | 2.05 | 2.45 | 2.50 | -2.50 | -50.00% | 35 | 36 | 1.63 | 0.17 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 155.00 | 1.25 | 2.25 | 2.10 | -2.70 | -56.25% | 119 | 169 | 1.55 | 0.15 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 157.50 | 1.75 | 2.05 | 2.61 | -1.89 | -42.00% | 70 | 55 | 1.66 | 0.14 | 0.01 | -0.35 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 160.00 | 1.60 | 1.75 | 1.70 | -2.25 | -56.97% | 187 | 356 | 1.66 | 0.13 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 162.50 | 1.45 | 1.70 | 1.56 | -2.09 | -57.26% | 1,277 | 2,233 | 1.69 | 0.12 | 0.01 | -0.32 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 165.00 | 1.10 | 1.45 | 1.60 | % | 34 | 0 | 1.64 | 0.11 | 0.01 | -0.30 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 167.50 | 0.45 | 1.30 | 1.95 | % | 4 | 0 | 1.57 | 0.10 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 170.00 | 1.15 | 1.20 | 1.15 | % | 4,461 | 0 | 1.71 | 0.10 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 172.50 | 0.95 | 1.10 | 1.07 | % | 26 | 0 | 1.70 | 0.09 | 0.00 | -0.26 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 175.00 | 0.40 | 1.20 | 1.19 | % | 71 | 0 | 1.64 | 0.08 | 0.00 | -0.25 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 177.50 | 0.75 | 0.95 | 1.40 | % | 1 | 0 | 1.72 | 0.08 | 0.00 | -0.24 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 180.00 | 0.20 | 0.95 | 0.80 | % | 167 | 0 | 1.76 | 0.07 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 182.50 | 0.65 | 0.85 | 0.79 | % | 12 | 0 | 1.76 | 0.07 | 0.00 | -0.22 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 185.00 | 0.65 | 0.80 | 0.70 | % | 156 | 0 | 1.76 | 0.06 | 0.00 | -0.20 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 187.50 | 0.60 | 0.75 | 0.70 | % | 1,733 | 0 | 1.79 | 0.06 | 0.00 | -0.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 376 | 3.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.01 | -0.04 | -80.00% | 10 | 43 | 2.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 1.30 | 0.64 | 0.00 | 0.00% | 0 | 14 | 4.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 28 | 4.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 69 | 2.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 26 | 4.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 6 | 4.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 27 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 10 | 3.95 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 3.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 0.05 | 0.47 | 0.00 | 0.00% | 0 | 5 | 3.47 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 536 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.05 | 0.43 | 0.00 | 0.00% | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 4 | 4.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 1.35 | 8.20 | 0.00 | 0.00% | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 3 | 3.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 44.50 | 0.00 | 1.20 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 45.50 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 18 | 3.35 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 28 | 3.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 46.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 25 | 3.70 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 112 | 3.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 919 | 2.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 5 | 123 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 45 | 129 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 53 | 2.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 44 | 77 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.05 | 0.20 | +0.10 | +100.00% | 2 | 28 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 56 | 2.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | -0.35 | -87.50% | 12 | 129 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.10 | 0.07 | -0.04 | -36.37% | 32 | 210 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 60.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 187 | 658 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.15 | 0.10 | -0.04 | -28.58% | 63 | 74 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.15 | 0.40 | +0.28 | +233.34% | 50 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 63.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 99 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 0.15 | 0.10 | -0.78 | -88.64% | 2 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 0.20 | 0.40 | +0.19 | +90.48% | 21 | 91 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 66.00 | 0.10 | 0.20 | 0.25 | -0.01 | -3.85% | 58 | 44 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.55 | 0.20 | -0.50 | -71.43% | 55 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 68.00 | 0.15 | 1.00 | 0.24 | -0.06 | -20.00% | 124 | 53 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 69.00 | 0.05 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 89 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 70.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 73 | 1,012 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 71.00 | 0.10 | 0.35 | 1.18 | 0.00 | 0.00% | 0 | 142 | 1.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 72.00 | 0.20 | 0.40 | 0.37 | -0.03 | -7.50% | 10 | 488 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 73.00 | 0.05 | 0.85 | 0.45 | -0.05 | -10.00% | 1 | 236 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 74.00 | 0.15 | 0.55 | 0.50 | +0.05 | +11.12% | 55 | 148 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 75.00 | 0.45 | 0.55 | 0.54 | -0.06 | -10.00% | 74 | 457 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 76.00 | 0.45 | 0.75 | 0.55 | -0.10 | -15.39% | 5 | 47 | 1.77 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 77.00 | 0.35 | 1.25 | 0.60 | -0.10 | -14.29% | 1 | 39 | 1.69 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 78.00 | 0.40 | 0.85 | 0.70 | -0.05 | -6.67% | 87 | 128 | 1.53 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 79.00 | 0.65 | 0.80 | 0.73 | -0.05 | -6.41% | 6 | 70 | 1.60 | -0.02 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 80.00 | 0.70 | 0.85 | 0.77 | -0.13 | -14.45% | 437 | 669 | 1.56 | -0.03 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 81.00 | 0.65 | 1.10 | 0.90 | -0.05 | -5.27% | 22 | 72 | 1.56 | -0.03 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 81.50 | 0.80 | 1.15 | 1.21 | +0.16 | +15.24% | 6 | 34 | 1.62 | -0.04 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 82.00 | 0.85 | 1.00 | 0.85 | -0.15 | -15.00% | 41 | 66 | 1.55 | -0.04 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 82.50 | 0.90 | 1.05 | 1.06 | -0.13 | -10.93% | 6 | 9 | 1.53 | -0.04 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 83.00 | 0.95 | 1.15 | 1.05 | -0.19 | -15.33% | 12 | 57 | 1.55 | -0.05 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 83.50 | 1.00 | 1.15 | 1.12 | -0.09 | -7.44% | 18 | 25 | 1.52 | -0.05 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 84.00 | 1.05 | 1.25 | 1.20 | -0.05 | -4.00% | 21 | 27 | 1.54 | -0.05 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 85.00 | 1.15 | 1.35 | 1.24 | -0.11 | -8.15% | 161 | 734 | 1.53 | -0.06 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 86.00 | 1.25 | 1.80 | 1.55 | -0.02 | -1.28% | 9 | 58 | 1.61 | -0.07 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 86.50 | 1.35 | 1.55 | 1.27 | -0.27 | -17.54% | 9 | 47 | 1.53 | -0.08 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 87.00 | 1.10 | 1.60 | 1.52 | -0.03 | -1.94% | 33 | 74 | 1.47 | -0.08 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 88.00 | 1.55 | 1.70 | 1.61 | -0.29 | -15.27% | 24 | 310 | 1.52 | -0.09 | 0.01 | -0.17 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 89.00 | 1.65 | 1.85 | 1.58 | -0.36 | -18.56% | 60 | 119 | 1.50 | -0.10 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 90.00 | 1.75 | 2.00 | 1.90 | -0.15 | -7.32% | 611 | 794 | 1.49 | -0.11 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 91.00 | 2.00 | 2.25 | 2.20 | -0.13 | -5.58% | 79 | 48 | 1.51 | -0.12 | 0.01 | -0.22 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 92.00 | 2.15 | 2.45 | 2.50 | +0.08 | +3.31% | 33 | 124 | 1.50 | -0.13 | 0.01 | -0.23 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 93.00 | 2.35 | 2.55 | 2.12 | -0.55 | -20.60% | 42 | 96 | 1.49 | -0.14 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 94.00 | 2.35 | 2.75 | 2.63 | -0.12 | -4.37% | 17 | 44 | 1.46 | -0.15 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 95.00 | 2.80 | 3.00 | 2.85 | -0.10 | -3.39% | 366 | 348 | 1.48 | -0.17 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 96.00 | 3.00 | 3.30 | 3.10 | -0.10 | -3.13% | 33 | 93 | 1.48 | -0.18 | 0.01 | -0.30 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 97.00 | 3.30 | 3.50 | 3.70 | -0.10 | -2.64% | 33 | 32 | 1.48 | -0.19 | 0.01 | -0.31 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 98.00 | 3.60 | 3.80 | 3.82 | +0.22 | +6.12% | 5 | 106 | 1.48 | -0.20 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 99.00 | 3.90 | 4.10 | 4.30 | +0.60 | +16.22% | 96 | 89 | 1.48 | -0.22 | 0.01 | -0.35 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 100.00 | 4.20 | 4.40 | 4.40 | +0.20 | +4.77% | 1,640 | 1,557 | 1.48 | -0.23 | 0.01 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 101.00 | 4.50 | 4.70 | 5.00 | +0.55 | +12.36% | 61 | 512 | 1.48 | -0.25 | 0.01 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 102.00 | 4.80 | 5.10 | 5.20 | +0.45 | +9.48% | 95 | 139 | 1.48 | -0.26 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 103.00 | 5.20 | 5.40 | 5.19 | +0.31 | +6.36% | 9 | 72 | 1.48 | -0.27 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 104.00 | 5.60 | 5.80 | 5.80 | +0.50 | +9.44% | 60 | 57 | 1.48 | -0.29 | 0.01 | -0.42 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 105.00 | 5.90 | 6.20 | 6.13 | +0.73 | +13.52% | 305 | 233 | 1.47 | -0.30 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 106.00 | 6.30 | 6.60 | 6.00 | 0.00 | 0.00% | 57 | 60 | 1.47 | -0.32 | 0.01 | -0.44 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 107.00 | 6.10 | 7.10 | 6.95 | +0.55 | +8.60% | 47 | 116 | 1.43 | -0.34 | 0.01 | -0.45 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 108.00 | 7.20 | 8.60 | 6.90 | +0.15 | +2.23% | 130 | 58 | 1.56 | -0.35 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 109.00 | 7.60 | 8.10 | 8.20 | +1.05 | +14.69% | 16 | 76 | 1.49 | -0.37 | 0.01 | -0.47 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 110.00 | 7.80 | 8.50 | 8.50 | +0.90 | +11.85% | 435 | 694 | 1.46 | -0.38 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 111.00 | 8.40 | 9.70 | 9.25 | +1.45 | +18.59% | 45 | 33 | 1.52 | -0.40 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 112.00 | 9.10 | 10.30 | 10.20 | +2.00 | +24.39% | 144 | 66 | 1.54 | -0.41 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 113.00 | 8.80 | 10.10 | 10.05 | +0.55 | +5.79% | 22 | 22 | 1.43 | -0.43 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 114.00 | 9.70 | 10.60 | 10.00 | +0.62 | +6.61% | 181 | 146 | 1.46 | -0.44 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 115.00 | 10.70 | 11.10 | 10.90 | +1.10 | +11.23% | 326 | 371 | 1.49 | -0.46 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 116.00 | 10.30 | 11.80 | 11.52 | +1.32 | +12.95% | 154 | 48 | 1.43 | -0.47 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 117.00 | 11.90 | 12.30 | 12.10 | +1.10 | +10.00% | 59 | 125 | 1.50 | -0.49 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 118.00 | 12.40 | 13.00 | 13.05 | +1.50 | +12.99% | 644 | 307 | 1.50 | -0.50 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 119.00 | 12.00 | 13.90 | 12.20 | +0.55 | +4.73% | 76 | 55 | 1.46 | -0.52 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 120.00 | 13.00 | 14.30 | 14.15 | +1.75 | +14.12% | 207 | 195 | 1.45 | -0.53 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 121.00 | 14.10 | 16.30 | 14.66 | +1.76 | +13.65% | 36 | 57 | 1.59 | -0.54 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 122.00 | 14.50 | 15.70 | 15.22 | +1.72 | +12.75% | 31 | 19 | 1.48 | -0.56 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 123.00 | 14.80 | 16.40 | 14.70 | +0.70 | +5.00% | 35 | 24 | 1.46 | -0.57 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 124.00 | 16.30 | 17.30 | 16.87 | +1.87 | +12.47% | 51 | 75 | 1.54 | -0.58 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 125.00 | 16.60 | 18.00 | 17.69 | +2.64 | +17.55% | 33 | 49 | 1.51 | -0.59 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 126.00 | 17.20 | 18.70 | 17.80 | -0.06 | -0.34% | 4 | 102 | 1.50 | -0.61 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 127.00 | 17.70 | 19.50 | 18.50 | +1.60 | +9.47% | 49 | 19 | 1.50 | -0.62 | 0.01 | -0.53 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 128.00 | 19.20 | 20.40 | 19.20 | % | 10 | 0 | 1.57 | -0.63 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 129.00 | 19.10 | 21.70 | 20.00 | +2.30 | +13.00% | 23 | 12 | 1.56 | -0.64 | 0.01 | -0.52 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 130.00 | 21.20 | 22.00 | 21.40 | +2.80 | +15.06% | 30 | 32 | 1.63 | -0.65 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 131.00 | 21.40 | 23.90 | 21.50 | 0.00 | 0.00% | 35 | 9 | 1.67 | -0.66 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 132.00 | 22.20 | 23.30 | 25.00 | +2.70 | +12.11% | 4 | 7 | 1.57 | -0.67 | 0.01 | -0.51 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 133.00 | 22.90 | 24.20 | 22.30 | -0.70 | -3.05% | 2 | 3 | 1.58 | -0.69 | 0.01 | -0.50 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 134.00 | 22.60 | 25.30 | 23.90 | 0.00 | 0.00% | 0 | 4 | 1.52 | -0.70 | 0.01 | -0.50 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 135.00 | 24.40 | 25.90 | 26.84 | +4.44 | +19.83% | 4 | 11 | 1.59 | -0.70 | 0.01 | -0.49 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 136.00 | 25.50 | 28.00 | 25.40 | 0.00 | 0.00% | 0 | 10 | 1.72 | -0.71 | 0.01 | -0.49 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 137.00 | 25.40 | 28.80 | 27.00 | +4.79 | +21.57% | 10 | 58 | 1.64 | -0.72 | 0.01 | -0.48 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 138.00 | 26.70 | 28.20 | 26.90 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.73 | 0.01 | -0.48 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 139.00 | 27.80 | 30.60 | 27.80 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.74 | 0.01 | -0.47 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 140.00 | 28.70 | 30.70 | 29.74 | +4.21 | +16.49% | 116 | 7 | 1.68 | -0.75 | 0.01 | -0.46 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 145.00 | 32.30 | 35.40 | 34.15 | +4.15 | +13.84% | 1 | 3 | 1.67 | -0.79 | 0.01 | -0.43 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 150.00 | 36.50 | 40.00 | 38.35 | +4.37 | +12.87% | 1 | 11 | 1.70 | -0.82 | 0.01 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 152.50 | 39.20 | 42.00 | % | 0 | 0 | 1.71 | -0.83 | 0.01 | -0.38 | 5/28/2025 3:59:56 PM EST | |||
| 155.00 | 41.00 | 44.90 | 42.57 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.85 | 0.01 | -0.36 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 157.50 | 43.50 | 46.10 | 42.85 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.86 | 0.01 | -0.35 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 160.00 | 45.80 | 48.30 | 45.29 | +2.79 | +6.57% | 80 | 80 | 1.62 | -0.87 | 0.01 | -0.33 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 162.50 | 47.80 | 50.80 | 50.20 | +2.75 | +5.80% | 1 | 4 | 1.59 | -0.88 | 0.01 | -0.32 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 165.00 | 50.50 | 53.60 | % | 0 | 0 | 1.73 | -0.89 | 0.01 | -0.30 | 5/28/2025 3:59:56 PM EST | |||
| 167.50 | 52.60 | 55.50 | % | 0 | 0 | 1.58 | -0.90 | 0.01 | -0.29 | 5/28/2025 3:59:56 PM EST | |||
| 170.00 | 55.60 | 58.60 | % | 0 | 0 | 1.83 | -0.90 | 0.01 | -0.27 | 5/28/2025 3:59:56 PM EST | |||
| 172.50 | 57.60 | 60.90 | % | 0 | 0 | 2.12 | -0.91 | 0.00 | -0.26 | 5/28/2025 3:59:56 PM EST | |||
| 175.00 | 60.20 | 63.10 | % | 0 | 0 | 0.00 | -0.92 | 0.00 | -0.25 | 5/28/2025 3:59:56 PM EST | |||
| 177.50 | 62.60 | 65.40 | % | 0 | 0 | 0.00 | -0.92 | 0.00 | -0.24 | 5/28/2025 3:59:56 PM EST | |||
| 180.00 | 65.00 | 68.20 | % | 0 | 0 | 0.00 | -0.93 | 0.00 | -0.22 | 5/28/2025 3:59:56 PM EST | |||
| 182.50 | 67.50 | 70.80 | % | 0 | 0 | 0.00 | -0.93 | 0.00 | -0.22 | 5/28/2025 3:59:56 PM EST | |||
| 185.00 | 69.70 | 73.20 | % | 0 | 0 | 0.00 | -0.94 | 0.00 | -0.20 | 5/28/2025 3:59:56 PM EST | |||
| 187.50 | 72.20 | 75.60 | % | 0 | 0 | 0.00 | -0.94 | 0.00 | -0.19 | 5/28/2025 3:59:56 PM EST |