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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 108.05 | 112.50 | 30.70 | 0.00 | 0.00% | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:04 PM EST |
| 35.00 | 103.05 | 107.50 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 40.00 | 98.05 | 102.50 | 37.68 | 0.00 | 0.00% | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 41.00 | 97.05 | 101.50 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 42.00 | 96.05 | 100.50 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 43.00 | 95.05 | 99.50 | 23.20 | 0.00 | 0.00% | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:04 PM EST |
| 44.00 | 94.05 | 98.50 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 45.00 | 93.05 | 97.50 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 46.00 | 92.05 | 96.50 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 47.00 | 91.05 | 95.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 48.00 | 90.05 | 94.50 | 35.09 | 0.00 | 0.00% | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 49.00 | 89.05 | 93.50 | 28.70 | 0.00 | 0.00% | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 49.50 | 88.55 | 93.00 | 12.75 | 0.00 | 0.00% | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:04 PM EST |
| 50.00 | 88.40 | 92.50 | 90.40 | +5.60 | +6.61% | 360 | 20 | 4.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 50.50 | 87.55 | 92.00 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 51.00 | 87.05 | 91.50 | 16.33 | 0.00 | 0.00% | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:04 PM EST |
| 51.50 | 86.55 | 91.00 | 24.00 | 0.00 | 0.00% | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 52.00 | 86.05 | 90.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:04 PM EST |
| 52.50 | 85.55 | 90.00 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 53.00 | 85.05 | 89.50 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 53.50 | 84.55 | 89.00 | 42.50 | 0.00 | 0.00% | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:04 PM EST |
| 54.00 | 84.05 | 88.50 | 37.00 | 0.00 | 0.00% | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:04 PM EST |
| 55.00 | 83.05 | 87.50 | 46.30 | 0.00 | 0.00% | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:04 PM EST |
| 56.00 | 82.05 | 86.50 | 86.00 | 0.00 | 0.00% | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 57.00 | 81.05 | 85.50 | 20.98 | 0.00 | 0.00% | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 58.00 | 80.05 | 84.50 | 60.69 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 59.00 | 79.05 | 83.50 | 24.00 | 0.00 | 0.00% | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:04 PM EST |
| 60.00 | 78.05 | 82.50 | 51.60 | 0.00 | 0.00% | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 61.00 | 77.05 | 81.50 | 41.00 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 62.00 | 76.05 | 80.50 | 54.00 | 0.00 | 0.00% | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:04 PM EST |
| 63.00 | 75.05 | 79.50 | 86.25 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 64.00 | 74.05 | 78.50 | 96.00 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 65.00 | 73.05 | 77.50 | 50.80 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:04 PM EST |
| 66.00 | 72.05 | 76.50 | 41.50 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 67.00 | 71.05 | 75.50 | 47.70 | 0.00 | 0.00% | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:04 PM EST |
| 68.00 | 70.05 | 74.50 | 50.76 | 0.00 | 0.00% | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 69.00 | 69.05 | 73.50 | 58.00 | 0.00 | 0.00% | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 70.00 | 68.60 | 72.50 | 71.30 | +5.60 | +8.53% | 400 | 21 | 3.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 71.00 | 67.05 | 71.50 | 46.00 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 72.00 | 66.05 | 70.50 | 63.60 | 0.00 | 0.00% | 0 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 73.00 | 65.05 | 69.50 | 32.60 | 0.00 | 0.00% | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 74.00 | 64.05 | 68.50 | 81.36 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 75.00 | 63.05 | 67.50 | 60.65 | 0.00 | 0.00% | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 76.00 | 62.05 | 66.50 | 30.80 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 77.00 | 61.05 | 65.50 | 72.30 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 78.00 | 60.05 | 64.50 | 71.57 | 0.00 | 0.00% | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 79.00 | 59.05 | 63.50 | 38.00 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 80.00 | 58.05 | 62.50 | 61.10 | -7.70 | -11.20% | 10 | 7 | 2.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 81.00 | 57.40 | 61.50 | 59.30 | +26.90 | +83.03% | 35 | 10 | 2.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 82.00 | 56.05 | 60.50 | 69.70 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 83.00 | 55.05 | 59.50 | 56.50 | +8.10 | +16.74% | 1 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 84.00 | 54.05 | 58.50 | 16.40 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:04 PM EST |
| 85.00 | 53.05 | 57.50 | 48.92 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 86.00 | 52.05 | 56.50 | 41.45 | 0.00 | 0.00% | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 87.00 | 51.40 | 55.50 | 53.55 | +1.90 | +3.68% | 15 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 88.00 | 50.05 | 54.50 | 47.00 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 89.00 | 49.05 | 53.50 | 37.60 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 90.00 | 48.05 | 52.50 | 46.10 | 0.00 | 0.00% | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 91.00 | 47.05 | 51.50 | 30.94 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 92.00 | 46.40 | 50.50 | 48.05 | +12.60 | +35.55% | 26 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 93.00 | 45.25 | 49.50 | 47.05 | -8.45 | -15.23% | 15 | 14 | 2.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 94.00 | 44.05 | 48.50 | 19.00 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 95.00 | 43.05 | 47.50 | 48.75 | +7.61 | +18.50% | 1 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 96.00 | 42.05 | 46.50 | 58.81 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 97.00 | 41.05 | 45.50 | 50.64 | 0.00 | 0.00% | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 98.00 | 40.05 | 44.50 | 39.60 | 0.00 | 0.00% | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 99.00 | 39.05 | 43.50 | 62.30 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 100.00 | 38.25 | 42.40 | 40.20 | +4.46 | +12.48% | 70 | 64 | 1.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 101.00 | 37.05 | 41.50 | 35.00 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.99 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 102.00 | 36.35 | 40.50 | 48.20 | 0.00 | 0.00% | 0 | 21 | 1.78 | 0.99 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 103.00 | 35.05 | 39.50 | 38.11 | +4.01 | +11.76% | 2 | 5 | 1.69 | 0.98 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 104.00 | 34.05 | 38.50 | 51.80 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.97 | 0.01 | -0.02 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 105.00 | 33.45 | 37.40 | 34.55 | 0.00 | 0.00% | 0 | 130 | 1.66 | 0.95 | 0.01 | -0.03 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 106.00 | 32.50 | 36.30 | 34.67 | 0.00 | 0.00% | 0 | 64 | 1.63 | 0.94 | 0.01 | -0.03 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 107.00 | 31.40 | 35.95 | 42.68 | 0.00 | 0.00% | 0 | 14 | 1.61 | 0.92 | 0.01 | -0.03 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 108.00 | 30.45 | 34.70 | 42.01 | 0.00 | 0.00% | 0 | 27 | 1.61 | 0.91 | 0.01 | -0.05 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 109.00 | 30.25 | 33.75 | 41.30 | 0.00 | 0.00% | 0 | 136 | 1.46 | 0.89 | 0.01 | -0.06 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 110.00 | 28.65 | 32.50 | 38.60 | +8.00 | +26.15% | 2 | 228 | 1.39 | 0.88 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 111.00 | 28.40 | 31.65 | 30.74 | +1.44 | +4.92% | 1 | 214 | 1.42 | 0.86 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 112.00 | 27.25 | 30.95 | 31.30 | +3.65 | +13.21% | 1 | 222 | 1.51 | 0.85 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 113.00 | 26.25 | 30.10 | 34.97 | 0.00 | 0.00% | 0 | 25 | 1.55 | 0.84 | 0.01 | -0.09 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 114.00 | 25.40 | 29.55 | 37.10 | 0.00 | 0.00% | 0 | 52 | 1.39 | 0.82 | 0.01 | -0.09 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 115.00 | 24.60 | 28.45 | 28.45 | -19.55 | -40.73% | 9 | 81 | 1.17 | 0.81 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 116.00 | 24.40 | 28.30 | 27.53 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.79 | 0.01 | -0.11 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 117.00 | 23.35 | 26.90 | 21.60 | 0.00 | 0.00% | 0 | 26 | 1.18 | 0.78 | 0.01 | -0.11 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 118.00 | 22.65 | 26.70 | 47.25 | 0.00 | 0.00% | 0 | 54 | 1.19 | 0.77 | 0.01 | -0.12 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 119.00 | 22.15 | 25.45 | 29.18 | +4.08 | +16.26% | 2 | 16 | 1.21 | 0.75 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 120.00 | 22.10 | 25.00 | 30.50 | +8.23 | +36.96% | 23 | 293 | 1.26 | 0.74 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 121.00 | 20.90 | 24.60 | 25.40 | 0.00 | 0.00% | 0 | 57 | 1.23 | 0.73 | 0.01 | -0.14 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 122.00 | 20.50 | 23.30 | 27.03 | -1.77 | -6.15% | 1 | 36 | 1.22 | 0.71 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 123.00 | 19.25 | 23.00 | 35.60 | 0.00 | 0.00% | 0 | 129 | 1.20 | 0.70 | 0.01 | -0.15 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 124.00 | 18.60 | 22.10 | 42.33 | 0.00 | 0.00% | 0 | 97 | 1.19 | 0.69 | 0.01 | -0.16 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 125.00 | 18.05 | 22.20 | 20.10 | +1.60 | +8.65% | 9 | 239 | 1.25 | 0.67 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 126.00 | 17.20 | 20.95 | 21.70 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.66 | 0.01 | -0.17 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 127.00 | 17.00 | 20.55 | 18.90 | -8.10 | -30.00% | 3 | 20 | 1.16 | 0.65 | 0.01 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 128.00 | 17.20 | 20.05 | 18.19 | -2.46 | -11.92% | 1 | 28 | 1.20 | 0.63 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 129.00 | 16.35 | 20.00 | 22.02 | +4.12 | +23.02% | 1 | 24 | 1.19 | 0.62 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 130.00 | 15.40 | 19.10 | 17.00 | -6.45 | -27.51% | 51 | 161 | 1.18 | 0.61 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 131.00 | 15.80 | 18.65 | 18.25 | 0.00 | 0.00% | 0 | 33 | 1.27 | 0.60 | 0.01 | -0.19 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 132.00 | 15.05 | 18.35 | 21.00 | +3.60 | +20.69% | 1 | 24 | 1.26 | 0.58 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 133.00 | 13.90 | 17.35 | 17.90 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.57 | 0.01 | -0.20 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 134.00 | 13.95 | 17.30 | 15.00 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.56 | 0.01 | -0.20 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 135.00 | 13.25 | 16.65 | 16.28 | +1.98 | +13.85% | 122 | 214 | 1.28 | 0.55 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 136.00 | 12.30 | 15.75 | 20.00 | % | 1 | 0 | 1.26 | 0.54 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 137.00 | 12.00 | 15.45 | % | 0 | 0 | 1.17 | 0.52 | 0.01 | -0.21 | 6/6/2025 4:00:04 PM EST | |||
| 138.00 | 12.15 | 15.80 | 13.15 | % | 2 | 0 | 1.26 | 0.51 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 139.00 | 11.15 | 13.90 | 13.30 | % | 1 | 0 | 1.18 | 0.50 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 140.00 | 12.25 | 13.15 | 12.75 | -0.15 | -1.17% | 185 | 316 | 1.23 | 0.49 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 141.00 | 10.90 | 12.75 | 12.90 | % | 5 | 0 | 1.18 | 0.48 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 142.00 | 10.45 | 13.00 | 12.80 | % | 23 | 0 | 1.26 | 0.47 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 143.00 | 11.20 | 12.10 | 12.50 | % | 16 | 0 | 1.24 | 0.46 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 144.00 | 10.30 | 11.70 | 12.98 | % | 17 | 0 | 1.21 | 0.45 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 145.00 | 10.60 | 12.25 | 11.57 | +0.56 | +5.09% | 286 | 334 | 1.23 | 0.44 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 146.00 | 9.30 | 12.65 | 14.65 | % | 19 | 0 | 1.27 | 0.43 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 147.00 | 8.85 | 11.65 | 10.82 | % | 32 | 0 | 1.20 | 0.42 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 148.00 | 8.75 | 10.40 | 11.64 | +1.64 | +16.40% | 77 | 37 | 1.21 | 0.41 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 149.00 | 8.20 | 10.25 | 9.90 | -1.54 | -13.47% | 62 | 92 | 1.20 | 0.40 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 150.00 | 8.40 | 10.00 | 9.65 | -0.08 | -0.83% | 271 | 430 | 1.20 | 0.39 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 152.50 | 7.45 | 10.55 | 9.68 | +0.48 | +5.22% | 25 | 61 | 1.27 | 0.37 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 155.00 | 6.90 | 8.80 | 8.35 | -0.55 | -6.18% | 49 | 226 | 1.21 | 0.35 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 157.50 | 7.05 | 8.50 | 9.80 | +1.50 | +18.08% | 27 | 93 | 1.28 | 0.33 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 160.00 | 6.00 | 7.45 | 7.03 | -0.57 | -7.50% | 106 | 119 | 1.27 | 0.31 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 162.50 | 6.05 | 8.25 | 6.70 | -1.00 | -12.99% | 65 | 113 | 1.32 | 0.29 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 165.00 | 4.20 | 6.50 | 6.20 | -1.00 | -13.89% | 16 | 366 | 1.28 | 0.27 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 167.50 | 5.05 | 6.55 | 6.80 | -1.10 | -13.93% | 13 | 21 | 1.29 | 0.26 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 170.00 | 4.45 | 6.20 | 4.97 | -1.67 | -25.16% | 150 | 204 | 1.29 | 0.24 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 172.50 | 4.70 | 5.75 | 6.80 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.23 | 0.01 | -0.22 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 175.00 | 3.35 | 6.10 | 4.58 | -1.82 | -28.44% | 17 | 169 | 1.31 | 0.21 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 177.50 | 3.40 | 5.60 | 4.69 | -0.81 | -14.73% | 15 | 30 | 1.32 | 0.20 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 3.35 | 5.65 | 4.30 | -1.77 | -29.16% | 21 | 91 | 1.40 | 0.19 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 182.50 | 2.68 | 4.60 | 4.75 | -0.45 | -8.66% | 5 | 18 | 1.29 | 0.18 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 185.00 | 1.90 | 4.25 | 4.83 | +0.11 | +2.34% | 35 | 134 | 1.26 | 0.17 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 187.50 | 2.74 | 5.55 | 4.10 | -0.75 | -15.47% | 1 | 162 | 1.43 | 0.16 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 190.00 | 1.46 | 5.05 | 3.45 | -1.10 | -24.18% | 12 | 79 | 1.35 | 0.15 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 192.50 | 2.25 | 4.55 | 3.43 | -1.47 | -30.00% | 4 | 26 | 1.39 | 0.14 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 195.00 | 2.58 | 3.65 | 2.90 | -1.15 | -28.40% | 39 | 239 | 1.39 | 0.14 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 200.00 | 2.70 | 4.80 | 3.00 | -0.70 | -18.92% | 77 | 150 | 1.54 | 0.12 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 1.00 | 2.83 | 2.58 | -1.82 | -41.37% | 7 | 37 | 1.43 | 0.11 | 0.00 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 210.00 | 1.52 | 2.76 | 2.54 | -0.36 | -12.42% | 5 | 11 | 1.39 | 0.09 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 215.00 | 1.03 | 3.85 | 2.18 | -0.77 | -26.11% | 50 | 77 | 1.52 | 0.09 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 220.00 | 1.05 | 2.23 | 2.04 | -1.41 | -40.87% | 21 | 33 | 1.40 | 0.08 | 0.00 | -0.13 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 225.00 | 1.50 | 1.97 | 1.86 | -0.64 | -25.60% | 52 | 24 | 1.50 | 0.07 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 1.00 | 2.64 | 1.74 | -0.70 | -28.69% | 66 | 32 | 1.57 | 0.06 | 0.00 | -0.11 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 0.93 | 1.58 | 1.47 | -0.93 | -38.75% | 104 | 59 | 1.49 | 0.05 | 0.00 | -0.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.40 | +0.25 | +166.67% | 1 | 46 | 2.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.40 | +0.36 | +900.00% | 1 | 18 | 2.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 107 | 2.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 2.16 | 0.21 | 0.00 | 0.00% | 0 | 16 | 3.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 2.08 | 1.13 | 0.00 | 0.00% | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 1.89 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 2.17 | 0.11 | 0.00 | 0.00% | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.52 | 0.15 | 0.00 | 0.00% | 0 | 844 | 2.04 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.99 | 0.52 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 1.12 | 0.47 | -1.73 | -78.64% | 2 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 1.16 | 0.49 | -0.11 | -18.34% | 2 | 9 | 2.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 1.61 | 1.23 | 0.00 | 0.00% | 0 | 18 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 49.50 | 0.00 | 1.92 | 1.23 | 0.00 | 0.00% | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.23 | 0.07 | -0.09 | -56.25% | 3 | 295 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 50.50 | 0.05 | 0.52 | 0.28 | -0.07 | -20.00% | 2 | 203 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.74 | 0.50 | +0.40 | +400.00% | 1 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 51.50 | 0.00 | 0.30 | 0.40 | +0.09 | +29.04% | 1 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.59 | 0.22 | 0.00 | 0.00% | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 52.50 | 0.03 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.69 | 0.19 | 0.00 | 0.00% | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 53.50 | 0.00 | 0.69 | 0.69 | +0.23 | +50.00% | 2 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.71 | 0.71 | +0.11 | +18.34% | 2 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 55.00 | 0.06 | 0.17 | 0.10 | -0.05 | -33.34% | 10 | 165 | 1.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 56.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 127 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 57.00 | 0.05 | 1.90 | 0.38 | 0.00 | 0.00% | 0 | 51 | 2.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 2.28 | 0.76 | 0.00 | 0.00% | 0 | 22 | 2.32 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.89 | 0.29 | 0.00 | 0.00% | 0 | 118 | 2.04 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 60.00 | 0.12 | 0.29 | 0.18 | -0.05 | -21.74% | 17 | 1,274 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 61.00 | 0.05 | 0.90 | 0.23 | 0.00 | 0.00% | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 62.00 | 0.10 | 2.07 | 0.29 | 0.00 | 0.00% | 0 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 63.00 | 0.10 | 1.87 | 0.27 | 0.00 | 0.00% | 0 | 34 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 64.00 | 0.00 | 2.39 | 0.84 | 0.00 | 0.00% | 0 | 22 | 2.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 2.41 | 0.47 | 0.00 | 0.00% | 0 | 84 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 66.00 | 0.14 | 1.13 | 0.53 | 0.00 | 0.00% | 0 | 31 | 1.91 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 67.00 | 0.01 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 68.00 | 0.01 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 44 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 69.00 | 0.20 | 1.97 | 0.74 | 0.00 | 0.00% | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 70.00 | 0.26 | 0.90 | 0.48 | -0.24 | -33.34% | 3 | 1,344 | 1.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 71.00 | 0.35 | 0.71 | 0.53 | -0.35 | -39.78% | 14 | 205 | 1.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 72.00 | 0.43 | 0.94 | 0.49 | -0.25 | -33.79% | 20 | 57 | 1.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 73.00 | 0.16 | 0.99 | 1.07 | 0.00 | 0.00% | 0 | 66 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 74.00 | 0.55 | 0.84 | 0.60 | -0.63 | -51.22% | 7 | 612 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 75.00 | 0.42 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 203 | 1.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 76.00 | 0.31 | 2.55 | 1.00 | -0.18 | -15.26% | 8 | 98 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 77.00 | 0.35 | 2.62 | 0.86 | -0.38 | -30.65% | 4 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 78.00 | 0.37 | 2.67 | 0.93 | -1.03 | -52.56% | 1 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 79.00 | 0.01 | 2.94 | 1.37 | 0.00 | 0.00% | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 80.00 | 0.80 | 0.95 | 0.97 | -0.43 | -30.72% | 62 | 163 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 81.00 | 0.01 | 2.75 | 0.93 | -0.47 | -33.58% | 2 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 82.00 | 0.72 | 2.62 | 1.41 | -0.19 | -11.88% | 1 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 83.00 | 0.95 | 1.30 | 1.25 | -0.35 | -21.88% | 3 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 84.00 | 1.02 | 1.35 | 1.19 | -0.63 | -34.62% | 77 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 85.00 | 1.15 | 1.50 | 1.44 | -0.64 | -30.77% | 21 | 254 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 86.00 | 0.60 | 1.98 | 1.45 | -0.38 | -20.77% | 153 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 87.00 | 1.16 | 2.13 | 1.53 | -0.72 | -32.00% | 82 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 88.00 | 1.28 | 2.04 | 2.80 | 0.00 | 0.00% | 0 | 47 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 89.00 | 1.57 | 2.55 | 1.74 | -0.82 | -32.04% | 2 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 90.00 | 1.68 | 2.55 | 2.12 | -0.59 | -21.78% | 450 | 613 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 91.00 | 1.16 | 2.52 | 2.00 | -0.90 | -31.04% | 1 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 92.00 | 1.11 | 2.68 | 2.35 | -0.74 | -23.95% | 356 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 93.00 | 1.22 | 3.60 | 2.62 | -0.50 | -16.03% | 183 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 94.00 | 1.24 | 2.73 | 2.29 | -1.71 | -42.75% | 3 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 95.00 | 2.50 | 2.80 | 2.67 | -1.47 | -35.51% | 19 | 137 | 1.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 96.00 | 2.60 | 3.15 | 2.74 | -0.55 | -16.72% | 2 | 46 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 97.00 | 2.78 | 3.55 | 2.95 | -1.55 | -34.45% | 9 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 98.00 | 2.90 | 3.35 | 3.29 | -1.21 | -26.89% | 18 | 77 | 1.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 99.00 | 3.20 | 4.50 | 3.30 | -0.71 | -17.71% | 16 | 66 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 100.00 | 3.50 | 3.80 | 3.65 | -1.07 | -22.67% | 112 | 496 | 1.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 101.00 | 3.60 | 4.25 | 3.58 | -1.88 | -34.44% | 2 | 31 | 1.28 | -0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 102.00 | 3.30 | 5.15 | 4.24 | -0.98 | -18.78% | 6 | 15 | 1.20 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 103.00 | 4.05 | 5.75 | 4.32 | -0.38 | -8.09% | 4 | 17 | 1.27 | -0.02 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 104.00 | 2.98 | 5.35 | 4.66 | -2.09 | -30.97% | 4 | 14 | 1.07 | -0.03 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 105.00 | 4.55 | 6.20 | 4.58 | -2.42 | -34.58% | 22 | 73 | 1.50 | -0.05 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 106.00 | 3.25 | 5.90 | 4.70 | -2.40 | -33.81% | 1 | 119 | 0.97 | -0.06 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 107.00 | 4.20 | 6.70 | 5.06 | -2.21 | -30.40% | 21 | 29 | 1.28 | -0.08 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 108.00 | 5.40 | 5.80 | 5.00 | -1.61 | -24.36% | 2 | 29 | 1.24 | -0.09 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 109.00 | 5.40 | 6.65 | 5.92 | -1.12 | -15.91% | 2 | 6 | 1.19 | -0.11 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 110.00 | 5.55 | 7.15 | 6.20 | -1.55 | -20.00% | 609 | 555 | 1.27 | -0.12 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 111.00 | 6.20 | 7.90 | 6.55 | -1.48 | -18.44% | 1 | 13 | 1.33 | -0.14 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 112.00 | 5.85 | 7.80 | 6.27 | -1.41 | -18.36% | 1 | 10 | 1.21 | -0.15 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 113.00 | 7.00 | 8.55 | 6.90 | -2.49 | -26.52% | 43 | 52 | 1.32 | -0.16 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 114.00 | 5.90 | 9.10 | 7.97 | 0.00 | 0.00% | 0 | 50 | 1.25 | -0.18 | 0.01 | -0.09 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 115.00 | 7.70 | 9.20 | 8.03 | -1.97 | -19.70% | 36 | 205 | 1.30 | -0.19 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 116.00 | 8.15 | 9.60 | 7.65 | -2.60 | -25.37% | 2 | 51 | 1.30 | -0.21 | 0.01 | -0.11 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 117.00 | 8.60 | 9.95 | 8.40 | -1.60 | -16.00% | 29 | 115 | 1.30 | -0.22 | 0.01 | -0.11 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 118.00 | 8.90 | 9.70 | 8.40 | -0.15 | -1.76% | 1 | 108 | 1.24 | -0.23 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 119.00 | 9.45 | 10.00 | 9.58 | -0.76 | -7.35% | 5 | 17 | 1.25 | -0.25 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 120.00 | 9.75 | 10.15 | 9.95 | -2.55 | -20.40% | 194 | 470 | 1.23 | -0.26 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 121.00 | 10.25 | 11.50 | 10.30 | -1.90 | -15.58% | 4 | 34 | 1.27 | -0.27 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 122.00 | 10.65 | 12.85 | 10.70 | -2.14 | -16.67% | 4 | 21 | 1.31 | -0.29 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 123.00 | 11.15 | 12.10 | 11.50 | -2.55 | -18.15% | 5 | 29 | 1.26 | -0.30 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 124.00 | 11.60 | 13.65 | 12.13 | -3.37 | -21.75% | 16 | 67 | 1.31 | -0.31 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 125.00 | 11.50 | 12.90 | 12.40 | -2.60 | -17.34% | 31 | 158 | 1.21 | -0.33 | 0.01 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 126.00 | 12.65 | 14.40 | 12.52 | -3.18 | -20.26% | 2 | 10 | 1.29 | -0.34 | 0.01 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 127.00 | 13.10 | 14.40 | 13.90 | -3.60 | -20.58% | 2 | 13 | 1.26 | -0.35 | 0.01 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 128.00 | 13.65 | 15.25 | 12.80 | -4.95 | -27.89% | 1 | 21 | 1.28 | -0.37 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 129.00 | 14.20 | 16.70 | 13.50 | -4.20 | -23.73% | 2 | 25 | 1.32 | -0.38 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 130.00 | 14.80 | 16.00 | 15.01 | -2.67 | -15.11% | 43 | 164 | 1.27 | -0.39 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 131.00 | 15.15 | 17.70 | 14.06 | -4.84 | -25.61% | 1 | 14 | 1.31 | -0.40 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 132.00 | 14.75 | 18.00 | 15.60 | -3.10 | -16.58% | 11 | 15 | 1.25 | -0.42 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 133.00 | 16.35 | 18.60 | 16.76 | -5.29 | -24.00% | 22 | 78 | 1.30 | -0.43 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 134.00 | 17.40 | 19.20 | 17.40 | -2.50 | -12.57% | 34 | 64 | 1.27 | -0.44 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 135.00 | 17.15 | 19.35 | 17.75 | -3.02 | -14.54% | 18 | 83 | 1.26 | -0.45 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 136.00 | 17.20 | 20.50 | 19.10 | % | 1 | 0 | 1.26 | -0.46 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 137.00 | 17.70 | 20.95 | 19.37 | % | 1 | 0 | 1.25 | -0.48 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 138.00 | 18.20 | 20.85 | 19.46 | % | 1 | 0 | 1.22 | -0.49 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 139.00 | 18.80 | 21.70 | 20.50 | % | 4 | 0 | 1.22 | -0.50 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 140.00 | 20.25 | 21.85 | 21.00 | -3.10 | -12.87% | 18 | 186 | 1.24 | -0.51 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 141.00 | 20.90 | 24.10 | 20.81 | % | 2 | 0 | 1.30 | -0.52 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 142.00 | 21.25 | 23.95 | 22.00 | % | 8 | 0 | 1.25 | -0.53 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 143.00 | 21.65 | 24.60 | 22.80 | % | 3 | 0 | 1.24 | -0.54 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 144.00 | 22.35 | 26.30 | 22.83 | % | 3 | 0 | 1.28 | -0.55 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 145.00 | 23.05 | 26.05 | 24.78 | -3.57 | -12.60% | 23 | 132 | 1.25 | -0.56 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 146.00 | 23.05 | 26.10 | 25.00 | % | 2 | 0 | 1.19 | -0.57 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 147.00 | 24.05 | 27.95 | 25.93 | % | 3 | 0 | 1.21 | -0.58 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 148.00 | 24.90 | 28.00 | 25.50 | -3.80 | -12.97% | 3 | 71 | 1.23 | -0.59 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 149.00 | 25.35 | 30.00 | 30.10 | 0.00 | 0.00% | 0 | 45 | 1.27 | -0.60 | 0.01 | -0.23 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 150.00 | 26.00 | 30.70 | 27.75 | -4.40 | -13.69% | 3 | 231 | 1.27 | -0.61 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 152.50 | 28.00 | 32.60 | 32.70 | 0.00 | 0.00% | 0 | 26 | 1.27 | -0.63 | 0.01 | -0.23 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 155.00 | 30.00 | 34.60 | 29.72 | -5.38 | -15.33% | 10 | 34 | 1.28 | -0.65 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 157.50 | 32.00 | 36.30 | 30.00 | -6.40 | -17.59% | 30 | 42 | 1.28 | -0.67 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 160.00 | 34.00 | 38.45 | 32.15 | -8.25 | -20.43% | 2 | 84 | 1.29 | -0.69 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 162.50 | 36.00 | 40.45 | 34.10 | -8.60 | -20.15% | 4 | 16 | 1.29 | -0.71 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 165.00 | 38.25 | 42.60 | 39.30 | -3.65 | -8.50% | 26 | 17 | 1.30 | -0.73 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 167.50 | 40.30 | 44.95 | 41.25 | -4.25 | -9.35% | 2 | 2 | 1.32 | -0.74 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 170.00 | 42.75 | 46.85 | 44.00 | -4.72 | -9.69% | 12 | 27 | 1.32 | -0.76 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 172.50 | 44.55 | 49.20 | 45.35 | -6.15 | -11.95% | 4 | 12 | 1.32 | -0.77 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 175.00 | 46.70 | 51.15 | 46.20 | -6.95 | -13.08% | 3 | 12 | 1.31 | -0.79 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 177.50 | 49.00 | 53.50 | 53.95 | 0.00 | 0.00% | 0 | 8 | 1.32 | -0.80 | 0.01 | -0.21 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 51.20 | 55.70 | 58.25 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.81 | 0.01 | -0.20 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 182.50 | 54.00 | 57.85 | 52.00 | -8.00 | -13.34% | 2 | 4 | 1.35 | -0.82 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 185.00 | 56.30 | 60.20 | 54.85 | -6.60 | -10.74% | 2 | 13 | 1.37 | -0.83 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 187.50 | 58.60 | 62.65 | 56.55 | -7.00 | -11.02% | 4 | 7 | 1.38 | -0.84 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 190.00 | 60.50 | 64.95 | 66.30 | 0.00 | 0.00% | 0 | 11 | 1.36 | -0.85 | 0.01 | -0.19 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 192.50 | 62.70 | 67.30 | 69.45 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.86 | 0.01 | -0.18 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 195.00 | 65.05 | 69.70 | 71.80 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.86 | 0.01 | -0.18 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 200.00 | 70.00 | 74.65 | 72.30 | +3.00 | +4.33% | 2 | 8 | 1.41 | -0.88 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 74.55 | 79.00 | 74.65 | +3.45 | +4.85% | 4 | 115 | 1.37 | -0.89 | 0.00 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 210.00 | 79.50 | 84.20 | 75.70 | 0.00 | 0.00% | 0 | 3 | 1.40 | -0.91 | 0.00 | -0.14 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 215.00 | 84.10 | 89.00 | 80.75 | +1.35 | +1.70% | 2 | 1 | 0.02 | -0.91 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 220.00 | 89.00 | 93.90 | 84.80 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.92 | 0.00 | -0.13 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 225.00 | 93.80 | 98.50 | 100.48 | 0.00 | 0.00% | 0 | 2 | 0.02 | -0.93 | 0.00 | -0.12 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 98.65 | 103.20 | 92.80 | 0.00 | 0.00% | 0 | 12 | 0.02 | -0.94 | 0.00 | -0.11 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 108.50 | 113.35 | % | 0 | 0 | 0.02 | -0.95 | 0.00 | -0.10 | 6/6/2025 4:00:04 PM EST |