Options Chain for COREWEAVE INC COM CL A (CRWV) - $138.19 as of 6/6/2025 7:17:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 113.05 | 117.40 | 108.00 | 0.00 | 0.00% | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 30.00 | 108.05 | 112.40 | 79.60 | 0.00 | 0.00% | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 31.00 | 107.05 | 111.40 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 32.00 | 106.05 | 110.40 | % | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 33.00 | 105.05 | 109.40 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 34.00 | 104.05 | 108.40 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 35.00 | 103.05 | 107.40 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 36.00 | 102.05 | 106.35 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 37.00 | 101.05 | 105.40 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 38.00 | 100.05 | 104.40 | % | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 39.00 | 99.05 | 103.40 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 39.50 | 98.55 | 102.75 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 40.00 | 98.05 | 102.40 | 117.00 | 0.00 | 0.00% | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 40.50 | 97.55 | 101.90 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 41.00 | 97.05 | 101.40 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 41.50 | 96.55 | 100.90 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 42.00 | 96.05 | 100.40 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 42.50 | 95.55 | 99.90 | 21.21 | 0.00 | 0.00% | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:04 PM EST |
| 43.00 | 95.05 | 99.40 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 43.50 | 94.55 | 98.90 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 44.00 | 94.05 | 98.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 4:00:04 PM EST |
| 44.50 | 93.55 | 97.90 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 45.00 | 93.05 | 97.40 | 102.35 | 0.00 | 0.00% | 0 | 1 | 6.65 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 45.50 | 92.55 | 96.90 | 48.50 | 0.00 | 0.00% | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:04 PM EST |
| 46.00 | 92.05 | 96.40 | 19.73 | 0.00 | 0.00% | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:04 PM EST |
| 46.50 | 91.55 | 95.90 | 18.40 | 0.00 | 0.00% | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:04 PM EST |
| 47.00 | 91.05 | 95.40 | 16.92 | 0.00 | 0.00% | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:04 PM EST |
| 47.50 | 90.55 | 94.90 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 48.00 | 90.05 | 94.35 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 49.00 | 89.05 | 93.35 | 82.65 | 0.00 | 0.00% | 0 | 3 | 6.38 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 50.00 | 88.05 | 92.40 | 76.88 | 0.00 | 0.00% | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 51.00 | 87.05 | 91.40 | 11.00 | 0.00 | 0.00% | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:04 PM EST |
| 52.00 | 86.05 | 90.40 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 53.00 | 85.05 | 89.40 | 94.35 | 0.00 | 0.00% | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 54.00 | 84.05 | 88.30 | 18.20 | 0.00 | 0.00% | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:04 PM EST |
| 55.00 | 83.05 | 87.30 | 85.38 | -13.08 | -13.29% | 3 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 56.00 | 82.05 | 86.35 | 62.10 | 0.00 | 0.00% | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 57.00 | 81.05 | 85.40 | 11.78 | 0.00 | 0.00% | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:04 PM EST |
| 58.00 | 80.05 | 84.30 | 16.80 | 0.00 | 0.00% | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:04 PM EST |
| 59.00 | 79.05 | 83.40 | 20.95 | 0.00 | 0.00% | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 60.00 | 78.05 | 82.40 | 95.32 | 0.00 | 0.00% | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 61.00 | 77.25 | 81.30 | 45.76 | 0.00 | 0.00% | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 62.00 | 76.05 | 80.30 | 31.02 | 0.00 | 0.00% | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:04 PM EST |
| 63.00 | 75.05 | 79.40 | 22.40 | 0.00 | 0.00% | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:04 PM EST |
| 64.00 | 74.05 | 78.40 | 38.38 | 0.00 | 0.00% | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:04 PM EST |
| 65.00 | 73.05 | 77.30 | 90.50 | 0.00 | 0.00% | 0 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 66.00 | 72.05 | 76.40 | 17.90 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 67.00 | 71.05 | 75.30 | 64.72 | 0.00 | 0.00% | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 68.00 | 70.05 | 74.40 | 52.50 | 0.00 | 0.00% | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 69.00 | 69.05 | 73.40 | 49.28 | 0.00 | 0.00% | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 70.00 | 68.05 | 72.40 | 70.15 | 0.00 | 0.00% | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 71.00 | 67.05 | 71.40 | 34.02 | 0.00 | 0.00% | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 72.00 | 66.05 | 70.40 | 67.33 | 0.00 | 0.00% | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 73.00 | 65.05 | 69.15 | 42.74 | 0.00 | 0.00% | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 74.00 | 64.05 | 68.40 | 78.35 | 0.00 | 0.00% | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 75.00 | 63.15 | 67.30 | 65.52 | -23.28 | -26.22% | 3 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 76.00 | 62.05 | 66.25 | 63.81 | -9.29 | -12.71% | 2 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 77.00 | 61.05 | 65.30 | 51.17 | 0.00 | 0.00% | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 78.00 | 60.05 | 64.25 | 57.10 | 0.00 | 0.00% | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 79.00 | 59.20 | 63.40 | 68.22 | +12.17 | +21.72% | 2 | 8 | 3.65 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 80.00 | 58.05 | 62.40 | 55.45 | 0.00 | 0.00% | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 81.00 | 57.05 | 61.40 | 39.02 | 0.00 | 0.00% | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 82.00 | 56.05 | 60.30 | 42.10 | 0.00 | 0.00% | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 83.00 | 55.05 | 59.40 | 42.00 | 0.00 | 0.00% | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 84.00 | 54.05 | 58.40 | 23.97 | 0.00 | 0.00% | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:04 PM EST |
| 85.00 | 53.25 | 57.30 | 55.52 | +3.52 | +6.77% | 1 | 9 | 3.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 86.00 | 52.05 | 56.30 | 49.70 | 0.00 | 0.00% | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 87.00 | 51.05 | 55.25 | 23.80 | 0.00 | 0.00% | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 88.00 | 50.05 | 54.30 | 48.66 | 0.00 | 0.00% | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 89.00 | 49.05 | 53.35 | 46.55 | 0.00 | 0.00% | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 90.00 | 48.35 | 52.30 | 57.75 | +11.90 | +25.96% | 6 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 91.00 | 47.05 | 51.35 | 50.11 | 0.00 | 0.00% | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 92.00 | 46.05 | 50.30 | 63.61 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 93.00 | 45.05 | 49.30 | 19.84 | 0.00 | 0.00% | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 94.00 | 44.35 | 48.40 | 45.95 | +4.93 | +12.02% | 10 | 11 | 2.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 95.00 | 43.25 | 47.30 | 44.86 | +5.16 | +13.00% | 4 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 96.00 | 42.05 | 46.30 | 49.99 | 0.00 | 0.00% | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 97.00 | 41.05 | 45.30 | 15.42 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 98.00 | 40.05 | 44.40 | 36.65 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 99.00 | 39.05 | 43.30 | 43.00 | +7.00 | +19.45% | 9 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 100.00 | 38.65 | 42.10 | 40.40 | +5.60 | +16.10% | 8,064 | 681 | 2.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 101.00 | 37.20 | 41.20 | 39.87 | -5.39 | -11.91% | 1 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 102.00 | 36.20 | 40.30 | 53.70 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 103.00 | 35.05 | 39.30 | 44.00 | 0.00 | 0.00% | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 104.00 | 34.40 | 38.30 | 36.40 | -8.43 | -18.81% | 560 | 51 | 2.18 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 105.00 | 33.20 | 37.30 | 41.00 | +1.80 | +4.60% | 2 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 106.00 | 32.30 | 36.30 | 34.75 | -12.75 | -26.85% | 6 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 107.00 | 31.25 | 35.30 | 34.30 | -4.87 | -12.44% | 2 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 108.00 | 30.05 | 34.30 | 40.95 | 0.00 | 0.00% | 0 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 109.00 | 29.50 | 33.30 | 31.85 | +4.75 | +17.53% | 103 | 55 | 1.84 | 0.99 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 110.00 | 28.50 | 31.70 | 30.20 | +5.20 | +20.80% | 358 | 134 | 1.87 | 0.98 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 111.00 | 27.90 | 31.30 | 31.95 | +6.49 | +25.50% | 1 | 85 | 1.86 | 0.98 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 112.00 | 26.50 | 30.35 | 29.80 | +2.74 | +10.13% | 2 | 25 | 1.87 | 0.96 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 113.00 | 25.85 | 28.85 | 28.05 | +1.02 | +3.78% | 28 | 86 | 1.65 | 0.95 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 114.00 | 25.80 | 27.75 | 26.50 | -10.40 | -28.19% | 2 | 38 | 1.63 | 0.94 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 115.00 | 23.50 | 27.00 | 25.65 | +3.05 | +13.50% | 7 | 273 | 1.63 | 0.93 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 116.00 | 24.30 | 26.50 | 25.40 | +2.20 | +9.49% | 5 | 50 | 1.59 | 0.91 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 117.00 | 21.70 | 25.40 | 26.00 | +4.95 | +23.52% | 5 | 70 | 1.54 | 0.90 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 118.00 | 21.65 | 23.85 | 23.00 | +2.36 | +11.44% | 3 | 210 | 1.70 | 0.89 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 119.00 | 20.00 | 23.15 | 21.72 | -0.28 | -1.28% | 8 | 169 | 1.59 | 0.87 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 120.00 | 20.60 | 22.65 | 21.50 | +1.49 | +7.45% | 133 | 1,882 | 1.22 | 0.85 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 121.00 | 19.25 | 21.65 | 20.28 | +1.88 | +10.22% | 16 | 154 | 1.59 | 0.84 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 122.00 | 18.90 | 21.55 | 20.30 | +2.73 | +15.54% | 26 | 76 | 1.22 | 0.82 | 0.01 | -0.24 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 123.00 | 16.50 | 19.50 | 20.50 | +3.25 | +18.85% | 4 | 67 | 1.55 | 0.80 | 0.01 | -0.26 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 124.00 | 17.50 | 18.20 | 18.93 | +0.53 | +2.88% | 13 | 53 | 1.24 | 0.79 | 0.02 | -0.28 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 125.00 | 16.80 | 18.75 | 16.90 | +1.55 | +10.10% | 266 | 326 | 1.27 | 0.77 | 0.02 | -0.30 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 126.00 | 14.50 | 17.75 | 16.40 | -11.60 | -41.43% | 16 | 49 | 1.50 | 0.75 | 0.02 | -0.32 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 127.00 | 14.55 | 16.95 | 16.10 | +2.00 | +14.19% | 7 | 85 | 1.23 | 0.74 | 0.02 | -0.34 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 128.00 | 13.30 | 16.90 | 15.25 | +1.65 | +12.14% | 8 | 221 | 1.36 | 0.72 | 0.02 | -0.36 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 129.00 | 13.10 | 15.90 | 16.75 | +2.45 | +17.14% | 146 | 146 | 1.17 | 0.70 | 0.02 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 130.00 | 13.30 | 14.90 | 13.75 | +0.96 | +7.51% | 512 | 988 | 1.29 | 0.68 | 0.02 | -0.39 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 131.00 | 10.95 | 14.20 | 13.76 | +2.16 | +18.63% | 5 | 57 | 1.16 | 0.66 | 0.02 | -0.41 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 132.00 | 11.20 | 13.55 | 13.42 | +0.87 | +6.94% | 8 | 101 | 1.22 | 0.64 | 0.02 | -0.42 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 133.00 | 9.70 | 12.50 | 12.45 | +1.45 | +13.19% | 34 | 95 | 1.11 | 0.63 | 0.02 | -0.43 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 134.00 | 10.75 | 12.65 | 11.51 | +0.61 | +5.60% | 108 | 199 | 1.29 | 0.61 | 0.02 | -0.45 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 135.00 | 10.25 | 11.20 | 10.75 | +0.25 | +2.39% | 498 | 1,825 | 1.23 | 0.59 | 0.02 | -0.46 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 136.00 | 9.50 | 11.50 | 10.45 | % | 27 | 0 | 1.27 | 0.57 | 0.02 | -0.47 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 137.00 | 8.90 | 10.70 | 10.00 | % | 38 | 0 | 1.24 | 0.55 | 0.02 | -0.48 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 138.00 | 7.10 | 11.20 | 9.57 | % | 115 | 0 | 1.22 | 0.53 | 0.02 | -0.49 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 139.00 | 7.65 | 10.00 | 8.92 | % | 53 | 0 | 1.24 | 0.52 | 0.02 | -0.49 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 140.00 | 8.00 | 8.70 | 8.65 | -0.05 | -0.58% | 1,933 | 1,761 | 1.25 | 0.50 | 0.02 | -0.50 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 141.00 | 7.35 | 8.15 | 8.00 | % | 279 | 0 | 1.21 | 0.48 | 0.02 | -0.50 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 142.00 | 7.30 | 7.75 | 8.01 | % | 383 | 0 | 1.24 | 0.46 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 143.00 | 6.95 | 7.30 | 7.15 | % | 388 | 0 | 1.24 | 0.45 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 144.00 | 6.65 | 7.00 | 6.68 | % | 438 | 0 | 1.25 | 0.43 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 145.00 | 6.30 | 6.50 | 6.60 | -0.51 | -7.18% | 1,717 | 714 | 1.24 | 0.41 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 146.00 | 5.95 | 6.50 | 6.15 | % | 637 | 0 | 1.25 | 0.40 | 0.02 | -0.52 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 147.00 | 5.65 | 6.00 | 5.80 | % | 482 | 0 | 1.25 | 0.38 | 0.02 | -0.52 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 148.00 | 5.40 | 6.75 | 5.20 | -1.25 | -19.38% | 356 | 353 | 1.26 | 0.37 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 149.00 | 4.10 | 6.45 | 5.20 | -0.84 | -13.91% | 121 | 78 | 1.26 | 0.35 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 150.00 | 4.95 | 5.00 | 5.00 | -0.80 | -13.80% | 4,696 | 1,716 | 1.26 | 0.34 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 152.50 | 4.20 | 4.60 | 4.55 | -0.80 | -14.96% | 267 | 382 | 1.27 | 0.31 | 0.01 | -0.50 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 155.00 | 3.55 | 3.95 | 3.89 | -1.11 | -22.20% | 1,568 | 683 | 1.29 | 0.28 | 0.01 | -0.50 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 157.50 | 3.40 | 3.65 | 3.50 | -0.95 | -21.35% | 313 | 285 | 1.31 | 0.25 | 0.01 | -0.48 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 160.00 | 3.05 | 3.10 | 3.07 | -1.23 | -28.61% | 4,641 | 1,542 | 1.32 | 0.23 | 0.01 | -0.47 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 162.50 | 2.76 | 2.92 | 2.80 | -1.15 | -29.12% | 184 | 405 | 1.35 | 0.21 | 0.01 | -0.46 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 165.00 | 2.40 | 2.70 | 2.45 | -1.00 | -28.99% | 880 | 864 | 1.37 | 0.19 | 0.01 | -0.44 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 167.50 | 2.11 | 2.46 | 2.23 | -1.05 | -32.02% | 167 | 398 | 1.39 | 0.17 | 0.01 | -0.43 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 170.00 | 1.88 | 2.08 | 2.06 | -0.94 | -31.34% | 1,249 | 2,324 | 1.39 | 0.16 | 0.01 | -0.42 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 172.50 | 1.75 | 2.10 | 1.77 | -1.21 | -40.61% | 82 | 95 | 1.42 | 0.14 | 0.01 | -0.40 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 175.00 | 1.59 | 1.82 | 1.68 | -0.82 | -32.80% | 643 | 1,497 | 1.45 | 0.13 | 0.01 | -0.39 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 177.50 | 1.25 | 1.84 | 1.55 | -1.60 | -50.80% | 71 | 96 | 1.47 | 0.12 | 0.01 | -0.37 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 1.34 | 1.52 | 1.45 | -0.85 | -36.96% | 1,012 | 696 | 1.49 | 0.11 | 0.01 | -0.36 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 182.50 | 0.94 | 1.48 | 1.35 | -0.74 | -35.41% | 89 | 306 | 1.48 | 0.10 | 0.01 | -0.34 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 185.00 | 1.13 | 1.25 | 1.19 | -0.86 | -41.96% | 493 | 430 | 1.52 | 0.10 | 0.01 | -0.33 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 187.50 | 1.04 | 1.36 | 1.19 | -0.68 | -36.37% | 28 | 252 | 1.57 | 0.09 | 0.01 | -0.31 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 190.00 | 0.99 | 1.29 | 1.04 | -1.03 | -49.76% | 585 | 484 | 1.56 | 0.08 | 0.01 | -0.31 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 192.50 | 0.77 | 1.06 | 0.99 | -0.76 | -43.43% | 155 | 272 | 1.57 | 0.08 | 0.00 | -0.29 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 195.00 | 0.88 | 1.00 | 0.97 | -0.53 | -35.34% | 617 | 1,964 | 1.62 | 0.07 | 0.00 | -0.28 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 200.00 | 0.64 | 0.92 | 0.86 | -0.44 | -33.85% | 2,568 | 1,789 | 1.64 | 0.06 | 0.00 | -0.26 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 0.55 | 0.77 | 0.65 | -0.92 | -58.60% | 149 | 136 | 1.69 | 0.05 | 0.00 | -0.24 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 210.00 | 0.56 | 0.73 | 0.62 | -0.48 | -43.64% | 288 | 222 | 1.75 | 0.04 | 0.00 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 215.00 | 0.45 | 0.62 | 0.55 | -0.45 | -45.00% | 126 | 97 | 1.76 | 0.04 | 0.00 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 220.00 | 0.50 | 0.72 | 0.45 | -0.43 | -48.87% | 1,022 | 228 | 1.87 | 0.04 | 0.00 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 225.00 | 0.30 | 0.44 | 0.38 | -0.32 | -45.72% | 181 | 195 | 1.79 | 0.03 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 0.36 | 0.39 | 0.38 | -0.34 | -47.23% | 2,013 | 3,363 | 1.86 | 0.03 | 0.00 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 0.25 | 0.35 | 0.29 | -0.28 | -49.13% | 1,050 | 635 | 1.89 | 0.02 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | -1.20 | -99.18% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 5 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 39.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 41.50 | 0.00 | 0.66 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.66 | 0.21 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 43.50 | 0.00 | 0.66 | 0.41 | 0.00 | 0.00% | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 44.50 | 0.00 | 0.66 | 0.60 | 0.00 | 0.00% | 0 | 789 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 358 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 45.50 | 0.00 | 0.66 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.57 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:04 PM EST |
| 46.50 | 0.00 | 0.66 | 0.70 | 0.00 | 0.00% | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.66 | 0.02 | 0.00 | 0.00% | 0 | 117 | 2.75 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.66 | 0.45 | 0.00 | 0.00% | 0 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 19 | 2.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 55 | 911 | 2.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.26 | 0.02 | -0.03 | -60.00% | 1 | 57 | 2.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 80 | 2.50 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 411 | 2.46 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 2 | 1,273 | 2.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 12 | 161 | 2.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.66 | 0.36 | 0.00 | 0.00% | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.67 | 0.26 | 0.00 | 0.00% | 0 | 66 | 2.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 0.03 | 0.27 | 0.00 | 0.00% | 0 | 84 | 2.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 1 | 55 | 2.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 11 | 789 | 2.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 14 | 58 | 2.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 65 | 132 | 2.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.05 | 0.14 | +0.09 | +180.00% | 3 | 69 | 2.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 64.00 | 0.00 | 0.05 | 0.01 | -0.11 | -91.67% | 21 | 13 | 2.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 369 | 223 | 2.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 9 | 90 | 2.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 67.00 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 1,160 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 68.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 47 | 37 | 1.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 94 | 2.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 70.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 133 | 2,258 | 1.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.08 | 0.21 | 0.00 | 0.00% | 0 | 32 | 2.02 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 0.09 | 0.06 | -0.04 | -40.00% | 1 | 111 | 2.01 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 73.00 | 0.06 | 0.10 | 0.06 | -0.09 | -60.00% | 25 | 26 | 1.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 74.00 | 0.01 | 0.10 | 0.05 | -0.09 | -64.29% | 4 | 42 | 1.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 75.00 | 0.07 | 0.10 | 0.07 | -0.03 | -30.00% | 605 | 525 | 1.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 0.11 | 0.07 | -0.08 | -53.34% | 3 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 77.00 | 0.05 | 0.11 | 0.10 | -0.10 | -50.00% | 19 | 102 | 1.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 78.00 | 0.04 | 0.13 | 0.08 | -0.57 | -87.70% | 11 | 50 | 1.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 79.00 | 0.04 | 0.14 | 0.09 | -0.11 | -55.00% | 7 | 42 | 1.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 80.00 | 0.11 | 0.13 | 0.11 | -0.07 | -38.89% | 391 | 823 | 1.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 81.00 | 0.05 | 0.16 | 0.11 | -0.04 | -26.67% | 2 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 82.00 | 0.11 | 0.16 | 0.15 | -0.18 | -54.55% | 55 | 36 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 83.00 | 0.09 | 0.25 | 0.15 | -0.10 | -40.00% | 16 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 84.00 | 0.13 | 0.14 | 0.14 | -0.20 | -58.83% | 104 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 85.00 | 0.15 | 0.16 | 0.16 | -0.20 | -55.56% | 333 | 494 | 1.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 86.00 | 0.12 | 0.23 | 0.17 | -0.24 | -58.54% | 9 | 149 | 1.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 87.00 | 0.14 | 0.36 | 0.20 | -0.32 | -61.54% | 25 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 88.00 | 0.16 | 0.34 | 0.20 | -0.18 | -47.37% | 18 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 89.00 | 0.13 | 0.46 | 0.27 | -0.31 | -53.45% | 9 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 90.00 | 0.20 | 0.29 | 0.27 | -0.25 | -48.08% | 253 | 983 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 91.00 | 0.25 | 0.50 | 0.28 | -0.38 | -57.58% | 70 | 142 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 92.00 | 0.20 | 0.80 | 0.30 | -0.58 | -65.91% | 31 | 182 | 1.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 93.00 | 0.24 | 0.40 | 0.30 | -0.39 | -56.53% | 34 | 88 | 1.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 94.00 | 0.29 | 0.44 | 0.34 | -0.41 | -54.67% | 45 | 91 | 1.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 95.00 | 0.34 | 0.47 | 0.40 | -0.37 | -48.06% | 281 | 1,291 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 96.00 | 0.35 | 0.55 | 0.31 | -0.65 | -67.71% | 19 | 127 | 1.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 97.00 | 0.35 | 0.48 | 0.39 | -0.59 | -60.21% | 9 | 102 | 1.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 98.00 | 0.37 | 0.55 | 0.52 | -0.53 | -50.48% | 39 | 112 | 1.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 99.00 | 0.36 | 0.75 | 0.56 | -0.49 | -46.67% | 84 | 201 | 1.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 100.00 | 0.50 | 0.61 | 0.55 | -0.68 | -55.29% | 1,521 | 1,924 | 1.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 101.00 | 0.53 | 0.73 | 0.65 | -0.68 | -51.13% | 15 | 186 | 1.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 102.00 | 0.63 | 0.72 | 0.68 | -0.87 | -56.13% | 233 | 317 | 1.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 103.00 | 0.68 | 0.87 | 0.73 | -1.02 | -58.29% | 103 | 138 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 104.00 | 0.77 | 0.99 | 0.78 | -1.42 | -64.55% | 53 | 170 | 1.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 105.00 | 0.82 | 0.94 | 0.91 | -0.99 | -52.11% | 539 | 832 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 106.00 | 0.90 | 1.00 | 0.94 | -1.16 | -55.24% | 68 | 376 | 1.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 107.00 | 1.00 | 1.20 | 1.01 | -1.19 | -54.10% | 362 | 483 | 1.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 108.00 | 1.08 | 1.20 | 1.14 | -1.39 | -54.95% | 124 | 106 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 109.00 | 1.19 | 1.35 | 1.20 | -1.65 | -57.90% | 89 | 73 | 1.36 | -0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 110.00 | 1.29 | 1.55 | 1.34 | -1.40 | -51.10% | 1,495 | 1,425 | 1.72 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 111.00 | 1.41 | 1.79 | 1.46 | -1.44 | -49.66% | 60 | 405 | 1.47 | -0.02 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 112.00 | 1.51 | 1.88 | 1.60 | -1.40 | -46.67% | 112 | 130 | 1.42 | -0.04 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 113.00 | 1.64 | 1.98 | 1.75 | -1.87 | -51.66% | 56 | 140 | 1.48 | -0.05 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 114.00 | 1.79 | 2.10 | 1.86 | -1.74 | -48.34% | 38 | 74 | 1.40 | -0.06 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 115.00 | 1.92 | 2.10 | 2.06 | -1.74 | -45.79% | 1,180 | 840 | 1.33 | -0.07 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 116.00 | 2.12 | 2.38 | 2.23 | -2.17 | -49.32% | 148 | 219 | 1.36 | -0.09 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 117.00 | 2.28 | 2.62 | 2.40 | -2.21 | -47.94% | 98 | 209 | 1.35 | -0.10 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 118.00 | 2.50 | 2.80 | 2.50 | -2.18 | -46.59% | 143 | 238 | 1.34 | -0.11 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 119.00 | 2.67 | 3.05 | 2.57 | -2.36 | -47.87% | 80 | 136 | 1.32 | -0.13 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 120.00 | 2.90 | 3.10 | 3.00 | -2.30 | -43.40% | 2,863 | 1,916 | 1.30 | -0.15 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 121.00 | 3.15 | 3.45 | 3.15 | -2.48 | -44.05% | 83 | 329 | 1.30 | -0.16 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 122.00 | 3.40 | 3.75 | 3.27 | -2.93 | -47.26% | 93 | 137 | 1.31 | -0.18 | 0.01 | -0.24 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 123.00 | 3.65 | 4.10 | 3.70 | -3.95 | -51.64% | 56 | 66 | 1.31 | -0.20 | 0.01 | -0.26 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 124.00 | 3.95 | 4.40 | 4.44 | -2.46 | -35.66% | 90 | 99 | 1.30 | -0.21 | 0.02 | -0.28 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 125.00 | 4.25 | 4.50 | 4.25 | -3.05 | -41.79% | 1,443 | 2,294 | 1.28 | -0.23 | 0.02 | -0.30 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 126.00 | 4.55 | 5.05 | 4.75 | -2.97 | -38.48% | 217 | 226 | 1.29 | -0.25 | 0.02 | -0.32 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 127.00 | 4.90 | 5.75 | 5.11 | -3.79 | -42.59% | 688 | 649 | 1.32 | -0.26 | 0.02 | -0.34 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 128.00 | 5.25 | 5.90 | 5.30 | -3.80 | -41.76% | 186 | 118 | 1.30 | -0.28 | 0.02 | -0.36 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 129.00 | 5.60 | 6.90 | 5.74 | -4.01 | -41.13% | 149 | 187 | 1.27 | -0.30 | 0.02 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 130.00 | 5.95 | 6.30 | 6.15 | -3.49 | -36.21% | 1,748 | 2,416 | 1.26 | -0.32 | 0.02 | -0.39 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 131.00 | 6.35 | 6.85 | 6.45 | -3.80 | -37.08% | 71 | 199 | 1.26 | -0.34 | 0.02 | -0.41 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 132.00 | 6.70 | 8.05 | 6.78 | -3.97 | -36.93% | 80 | 182 | 1.31 | -0.36 | 0.02 | -0.42 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 133.00 | 7.15 | 8.70 | 7.50 | -4.00 | -34.79% | 132 | 114 | 1.25 | -0.37 | 0.02 | -0.43 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 134.00 | 7.65 | 8.05 | 7.85 | -3.90 | -33.20% | 114 | 234 | 1.24 | -0.39 | 0.02 | -0.45 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 135.00 | 8.15 | 9.35 | 8.48 | -3.87 | -31.34% | 690 | 780 | 1.31 | -0.41 | 0.02 | -0.46 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 136.00 | 8.65 | 10.20 | 8.83 | % | 50 | 0 | 1.26 | -0.43 | 0.02 | -0.47 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 137.00 | 9.25 | 9.85 | 9.40 | % | 144 | 0 | 1.27 | -0.45 | 0.02 | -0.48 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 138.00 | 9.50 | 10.60 | 10.05 | % | 90 | 0 | 1.26 | -0.47 | 0.02 | -0.49 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 139.00 | 9.70 | 10.95 | 10.60 | % | 136 | 0 | 1.26 | -0.48 | 0.02 | -0.49 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 140.00 | 10.95 | 11.35 | 11.30 | -4.35 | -27.80% | 1,748 | 1,446 | 1.25 | -0.50 | 0.02 | -0.50 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 141.00 | 10.70 | 12.00 | 11.75 | % | 184 | 0 | 1.26 | -0.52 | 0.02 | -0.50 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 142.00 | 12.05 | 13.20 | 12.55 | % | 341 | 0 | 1.29 | -0.54 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 143.00 | 12.50 | 13.70 | 13.15 | % | 357 | 0 | 1.27 | -0.55 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 144.00 | 12.75 | 14.30 | 13.60 | % | 205 | 0 | 1.24 | -0.57 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 145.00 | 13.05 | 15.05 | 14.32 | -4.80 | -25.11% | 647 | 507 | 1.27 | -0.59 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 146.00 | 14.70 | 16.00 | 15.00 | % | 74 | 0 | 1.31 | -0.60 | 0.02 | -0.52 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 147.00 | 15.40 | 16.30 | 15.70 | % | 88 | 0 | 1.29 | -0.62 | 0.02 | -0.52 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 148.00 | 16.05 | 17.35 | 16.70 | -2.04 | -10.89% | 49 | 24 | 1.31 | -0.63 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 149.00 | 16.80 | 19.45 | 17.15 | -5.11 | -22.96% | 7 | 13 | 1.41 | -0.65 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 150.00 | 17.00 | 18.50 | 18.00 | -5.41 | -23.11% | 747 | 1,842 | 1.30 | -0.66 | 0.02 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 152.50 | 19.40 | 22.15 | 19.50 | -6.75 | -25.72% | 164 | 168 | 1.44 | -0.69 | 0.01 | -0.50 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 155.00 | 19.95 | 24.00 | 21.65 | -5.88 | -21.36% | 66 | 205 | 1.32 | -0.72 | 0.01 | -0.50 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 157.50 | 22.10 | 25.40 | 24.16 | -1.46 | -5.70% | 26 | 123 | 1.41 | -0.75 | 0.01 | -0.48 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 160.00 | 24.85 | 26.80 | 25.53 | -7.47 | -22.64% | 81 | 212 | 1.30 | -0.77 | 0.01 | -0.47 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 162.50 | 27.65 | 29.00 | 28.02 | -6.28 | -18.31% | 26 | 169 | 1.37 | -0.79 | 0.01 | -0.46 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 165.00 | 30.05 | 32.55 | 31.00 | -5.95 | -16.11% | 15 | 155 | 1.53 | -0.81 | 0.01 | -0.44 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 167.50 | 32.25 | 33.50 | 32.87 | -6.39 | -16.28% | 2 | 15 | 1.25 | -0.83 | 0.01 | -0.43 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 170.00 | 33.85 | 35.80 | 35.35 | -5.55 | -13.57% | 28 | 1,046 | 1.36 | -0.84 | 0.01 | -0.42 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 172.50 | 36.20 | 39.65 | 26.75 | 0.00 | 0.00% | 0 | 11 | 1.64 | -0.86 | 0.01 | -0.40 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 175.00 | 38.25 | 42.00 | 39.65 | -4.40 | -9.99% | 63 | 15 | 1.53 | -0.87 | 0.01 | -0.39 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 177.50 | 42.05 | 42.85 | 42.20 | +12.39 | +41.57% | 92 | 3 | 1.57 | -0.88 | 0.01 | -0.37 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 44.00 | 45.75 | 44.70 | -5.44 | -10.85% | 92 | 49 | 0.00 | -0.89 | 0.01 | -0.36 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 182.50 | 45.30 | 49.10 | 46.35 | +3.35 | +7.80% | 45 | 4 | 0.00 | -0.90 | 0.01 | -0.34 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 185.00 | 47.85 | 49.95 | 49.55 | +0.60 | +1.23% | 42 | 4 | 0.01 | -0.90 | 0.01 | -0.33 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 187.50 | 51.15 | 53.90 | 51.65 | +6.50 | +14.40% | 71 | 1 | 0.00 | -0.91 | 0.01 | -0.31 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 190.00 | 53.55 | 55.30 | 53.55 | -6.60 | -10.98% | 4 | 386 | 0.00 | -0.92 | 0.01 | -0.31 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 192.50 | 56.45 | 57.65 | 56.85 | +2.70 | +4.99% | 16 | 6 | 0.00 | -0.92 | 0.00 | -0.29 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 195.00 | 57.10 | 60.25 | 58.55 | 0.00 | 0.00% | 0 | 32 | 0.00 | -0.93 | 0.00 | -0.28 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 200.00 | 62.40 | 65.95 | 63.63 | +3.63 | +6.05% | 922 | 173 | 0.00 | -0.94 | 0.00 | -0.26 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 66.90 | 70.95 | % | 0 | 0 | 2.17 | -0.95 | 0.00 | -0.24 | 6/6/2025 4:00:04 PM EST | |||
| 210.00 | 71.85 | 75.85 | % | 0 | 0 | 0.00 | -0.96 | 0.00 | -0.21 | 6/6/2025 4:00:04 PM EST | |||
| 215.00 | 76.70 | 80.75 | 77.85 | +2.30 | +3.05% | 1 | 1 | 0.00 | -0.96 | 0.00 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 220.00 | 81.65 | 85.85 | 83.54 | +16.74 | +25.06% | 199 | 2 | 0.00 | -0.96 | 0.00 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 225.00 | 86.85 | 90.20 | 88.60 | +17.15 | +24.01% | 19 | 45 | 0.00 | -0.97 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 91.55 | 95.35 | 93.25 | +8.25 | +9.71% | 49 | 6 | 0.00 | -0.97 | 0.00 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 101.45 | 105.35 | 102.95 | % | 70 | 0 | 2.89 | -0.98 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |