Options Chain for COREWEAVE INC COM CL A (CRWV) - $122.55 as of 5/29/2025 7:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 74.00 | 77.70 | 30.70 | 0.00 | 0.00% | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:57 PM EST |
| 35.00 | 69.10 | 72.70 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 40.00 | 64.00 | 67.70 | 37.68 | 0.00 | 0.00% | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 41.00 | 63.10 | 66.70 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 42.00 | 62.00 | 65.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 43.00 | 61.00 | 64.70 | 23.20 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:57 PM EST |
| 44.00 | 60.10 | 63.70 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 45.00 | 59.10 | 62.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 46.00 | 58.00 | 61.70 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 47.00 | 57.00 | 60.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 48.00 | 56.00 | 59.70 | 35.09 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 49.00 | 55.00 | 58.50 | 28.70 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 49.50 | 54.50 | 57.90 | 12.75 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:57 PM EST |
| 50.00 | 54.00 | 57.10 | 57.60 | -8.00 | -12.20% | 80 | 40 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 50.50 | 53.50 | 57.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 51.00 | 53.00 | 56.70 | 16.33 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:57 PM EST |
| 51.50 | 52.60 | 56.20 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 52.00 | 52.00 | 55.70 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:57 PM EST |
| 52.50 | 51.50 | 55.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 53.00 | 51.40 | 54.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 53.50 | 50.60 | 54.20 | 42.50 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 54.00 | 50.00 | 53.70 | 37.00 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 49.00 | 52.70 | 46.30 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 56.00 | 48.10 | 51.70 | 33.25 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 57.00 | 47.00 | 50.70 | 20.98 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 58.00 | 46.20 | 49.60 | 60.69 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 59.00 | 45.00 | 48.70 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 60.00 | 44.00 | 47.70 | 51.60 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 61.00 | 43.10 | 46.70 | 41.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 62.00 | 41.80 | 45.70 | 54.00 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 63.00 | 41.10 | 44.70 | 39.49 | 0.00 | 0.00% | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 64.00 | 40.80 | 43.00 | 43.90 | -8.10 | -15.58% | 40 | 23 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 65.00 | 39.00 | 42.60 | 50.80 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 66.00 | 37.90 | 41.70 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 67.00 | 36.70 | 40.40 | 47.70 | 0.00 | 0.00% | 0 | 19 | 1.88 | 0.99 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 68.00 | 36.00 | 39.70 | 50.76 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.98 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 69.00 | 35.00 | 38.80 | 45.84 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 70.00 | 34.50 | 37.30 | 49.00 | +3.40 | +7.46% | 7 | 44 | 1.60 | 0.97 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 71.00 | 33.30 | 36.90 | 33.90 | 0.00 | 0.00% | 0 | 9 | 1.72 | 0.96 | 0.01 | -0.02 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 72.00 | 32.60 | 35.20 | 17.60 | 0.00 | 0.00% | 0 | 35 | 1.56 | 0.95 | 0.01 | -0.02 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 73.00 | 31.40 | 35.10 | 32.60 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.93 | 0.01 | -0.03 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 74.00 | 30.50 | 34.10 | 19.20 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.92 | 0.01 | -0.03 | 5/19/2025 | 5/29/2025 3:59:57 PM EST |
| 75.00 | 29.20 | 32.20 | 45.10 | +2.64 | +6.22% | 40 | 149 | 1.53 | 0.91 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 76.00 | 29.20 | 32.10 | 29.10 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.90 | 0.01 | -0.05 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 77.00 | 27.90 | 31.00 | 17.65 | 0.00 | 0.00% | 0 | 25 | 1.47 | 0.89 | 0.01 | -0.05 | 5/19/2025 | 5/29/2025 3:59:57 PM EST |
| 78.00 | 27.60 | 29.70 | 28.55 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.88 | 0.01 | -0.06 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 79.00 | 26.80 | 28.60 | 38.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.86 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 80.00 | 25.50 | 27.80 | 34.52 | -4.26 | -10.99% | 19 | 61 | 1.09 | 0.85 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 81.00 | 24.80 | 27.10 | 32.40 | 0.00 | 0.00% | 0 | 11 | 1.30 | 0.84 | 0.01 | -0.07 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 82.00 | 23.40 | 26.20 | 33.80 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.83 | 0.01 | -0.08 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 83.00 | 22.80 | 25.80 | 25.60 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.81 | 0.01 | -0.08 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 84.00 | 22.20 | 24.90 | 16.40 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.80 | 0.01 | -0.09 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 85.00 | 21.20 | 24.20 | 41.00 | +6.30 | +18.16% | 4 | 85 | 1.05 | 0.79 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 86.00 | 21.00 | 23.40 | 41.45 | +9.65 | +30.35% | 6 | 30 | 1.12 | 0.77 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 87.00 | 19.60 | 23.80 | 39.05 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.76 | 0.01 | -0.10 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 88.00 | 19.40 | 22.10 | 25.00 | +4.00 | +19.05% | 4 | 13 | 1.11 | 0.75 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 89.00 | 19.50 | 21.50 | 37.60 | -0.68 | -1.78% | 1 | 5 | 1.16 | 0.73 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 90.00 | 19.50 | 20.80 | 21.97 | -14.93 | -40.47% | 6 | 71 | 1.19 | 0.72 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 91.00 | 17.00 | 20.10 | 30.94 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.71 | 0.01 | -0.12 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 92.00 | 16.40 | 19.70 | 35.45 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.70 | 0.01 | -0.13 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 93.00 | 16.40 | 18.80 | 22.80 | -10.27 | -31.06% | 3 | 17 | 1.11 | 0.68 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 94.00 | 16.30 | 18.30 | 19.00 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.67 | 0.01 | -0.14 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 95.00 | 16.00 | 17.70 | 27.50 | +1.81 | +7.05% | 7 | 152 | 1.16 | 0.66 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 96.00 | 14.20 | 17.20 | 31.68 | +6.98 | +28.26% | 1 | 5 | 1.16 | 0.64 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 97.00 | 14.30 | 16.60 | 28.50 | 0.00 | 0.00% | 0 | 24 | 1.12 | 0.63 | 0.01 | -0.15 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 98.00 | 13.40 | 15.90 | 23.80 | 0.00 | 0.00% | 0 | 118 | 1.15 | 0.62 | 0.01 | -0.15 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 99.00 | 13.30 | 15.60 | 24.96 | -1.87 | -6.97% | 6 | 18 | 1.12 | 0.60 | 0.01 | -0.15 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 100.00 | 14.00 | 14.90 | 14.40 | -8.60 | -37.40% | 25 | 230 | 1.17 | 0.59 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 101.00 | 12.60 | 14.30 | 16.88 | -5.82 | -25.64% | 8 | 14 | 1.12 | 0.58 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 102.00 | 11.40 | 14.10 | 16.32 | -7.44 | -31.32% | 8 | 22 | 1.15 | 0.57 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 103.00 | 11.90 | 14.20 | 22.50 | 0.00 | 0.00% | 0 | 211 | 1.17 | 0.55 | 0.01 | -0.16 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 104.00 | 10.60 | 12.90 | 12.60 | -7.70 | -37.94% | 2 | 202 | 1.15 | 0.54 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 105.00 | 11.50 | 12.80 | 30.00 | +3.19 | +11.90% | 1 | 166 | 1.16 | 0.53 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 106.00 | 11.00 | 12.10 | 14.40 | -6.50 | -31.10% | 1 | 63 | 1.15 | 0.52 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 107.00 | 10.00 | 12.00 | 12.20 | -7.60 | -38.39% | 3 | 100 | 1.13 | 0.50 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 108.00 | 9.30 | 11.60 | 11.75 | -8.55 | -42.12% | 11 | 25 | 1.12 | 0.49 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 109.00 | 9.60 | 11.20 | 12.30 | -7.00 | -36.27% | 5 | 124 | 1.15 | 0.48 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 110.00 | 9.80 | 10.80 | 10.58 | -6.32 | -37.40% | 97 | 92 | 1.17 | 0.47 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 111.00 | 9.20 | 10.40 | 9.10 | -8.56 | -48.48% | 17 | 234 | 1.16 | 0.46 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 112.00 | 9.00 | 10.00 | 9.62 | -7.78 | -44.72% | 3 | 215 | 1.16 | 0.44 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 113.00 | 8.70 | 9.80 | 10.30 | -5.70 | -35.63% | 52 | 7 | 1.17 | 0.43 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 114.00 | 7.70 | 9.30 | 9.63 | -7.78 | -44.69% | 32 | 25 | 1.13 | 0.42 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 115.00 | 7.20 | 9.20 | 8.60 | -7.02 | -44.95% | 71 | 105 | 1.18 | 0.41 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 116.00 | 7.50 | 8.80 | 16.00 | -0.60 | -3.62% | 10 | 18 | 1.15 | 0.40 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 117.00 | 6.10 | 8.50 | 8.53 | -6.27 | -42.37% | 23 | 31 | 1.17 | 0.39 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 118.00 | 7.00 | 8.50 | 8.90 | -5.34 | -37.50% | 16 | 17 | 1.17 | 0.38 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 119.00 | 7.20 | 7.90 | 8.50 | -5.00 | -37.04% | 7 | 15 | 1.18 | 0.37 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 120.00 | 7.00 | 7.60 | 7.11 | -5.89 | -45.31% | 124 | 231 | 1.14 | 0.36 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 121.00 | 6.40 | 7.30 | 8.40 | -5.16 | -38.06% | 38 | 9 | 1.16 | 0.35 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 122.00 | 6.20 | 7.10 | 12.00 | -1.00 | -7.70% | 70 | 17 | 1.16 | 0.34 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 123.00 | 4.50 | 6.90 | 8.30 | -5.70 | -40.72% | 112 | 72 | 1.17 | 0.33 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 124.00 | 5.40 | 6.70 | 6.64 | -6.66 | -50.08% | 107 | 17 | 1.15 | 0.32 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 125.00 | 5.40 | 6.50 | 6.10 | -5.51 | -47.46% | 126 | 125 | 1.15 | 0.31 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 126.00 | 5.40 | 6.80 | 6.25 | % | 5 | 0 | 1.20 | 0.30 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 127.00 | 5.10 | 6.10 | 15.75 | % | 1 | 0 | 1.17 | 0.29 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 128.00 | 4.40 | 5.90 | 14.10 | % | 21 | 0 | 1.14 | 0.29 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 129.00 | 4.20 | 6.70 | % | 0 | 0 | 1.19 | 0.28 | 0.01 | -0.16 | 5/29/2025 3:59:57 PM EST | |||
| 130.00 | 4.90 | 5.40 | 5.18 | -4.88 | -48.51% | 54 | 80 | 1.18 | 0.27 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 131.00 | 4.30 | 5.40 | % | 0 | 0 | 1.17 | 0.26 | 0.01 | -0.16 | 5/29/2025 3:59:57 PM EST | |||
| 132.00 | 4.40 | 5.10 | 7.40 | % | 22 | 0 | 1.18 | 0.25 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 135.00 | 2.85 | 4.50 | 4.50 | -4.70 | -51.09% | 111 | 150 | 1.12 | 0.23 | 0.01 | -0.15 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 140.00 | 1.95 | 3.80 | 3.65 | -3.85 | -51.34% | 97 | 25 | 1.18 | 0.20 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 145.00 | 2.65 | 3.30 | 3.70 | -4.13 | -52.75% | 5 | 24 | 1.18 | 0.17 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 150.00 | 2.15 | 2.85 | 2.69 | -3.58 | -57.10% | 68 | 85 | 1.18 | 0.15 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 152.50 | 2.05 | 2.70 | 4.20 | -2.19 | -34.28% | 1 | 49 | 1.19 | 0.14 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 155.00 | 1.80 | 2.50 | 6.30 | +0.22 | +3.62% | 2 | 3 | 1.19 | 0.13 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 157.50 | 1.75 | 2.50 | 2.00 | -4.11 | -67.27% | 3 | 4 | 1.22 | 0.12 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 160.00 | 1.45 | 2.25 | 1.98 | -3.15 | -61.41% | 17 | 46 | 1.21 | 0.11 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 162.50 | 1.80 | 2.40 | 2.30 | -3.10 | -57.41% | 8 | 70 | 1.29 | 0.10 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 165.00 | 1.20 | 2.45 | 6.70 | % | 4 | 0 | 1.26 | 0.09 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 167.50 | 1.05 | 2.10 | % | 0 | 0 | 1.24 | 0.08 | 0.00 | -0.09 | 5/29/2025 3:59:57 PM EST | |||
| 170.00 | 0.25 | 1.90 | 1.65 | -4.35 | -72.50% | 1 | 1 | 1.17 | 0.08 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 172.50 | 0.90 | 1.85 | 3.00 | -0.90 | -23.08% | 1 | 1 | 1.26 | 0.07 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 175.00 | 0.70 | 1.70 | 1.80 | -1.37 | -43.22% | 4 | 1 | 1.24 | 0.07 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 177.50 | 0.85 | 1.70 | % | 0 | 0 | 1.29 | 0.06 | 0.00 | -0.07 | 5/29/2025 3:59:57 PM EST | |||
| 180.00 | 0.85 | 1.85 | % | 0 | 0 | 1.33 | 0.06 | 0.00 | -0.07 | 5/29/2025 3:59:57 PM EST | |||
| 182.50 | 0.80 | 2.30 | 1.70 | -1.40 | -45.17% | 12 | 25 | 1.41 | 0.05 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 185.00 | 0.75 | 1.70 | 1.50 | -1.88 | -55.63% | 7 | 5 | 1.36 | 0.05 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 187.50 | 0.05 | 1.25 | 0.95 | -1.85 | -66.08% | 133 | 65 | 1.32 | 0.05 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 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 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 18 | 2.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.50 | 0.14 | 0.00 | 0.00% | 0 | 82 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 2.10 | 1.13 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 1.55 | 0.59 | 0.00 | 0.00% | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:57 PM EST |
| 45.00 | 0.25 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 827 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 46.00 | 0.05 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:57 PM EST |
| 47.00 | 0.05 | 1.65 | 2.20 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:57 PM EST |
| 48.00 | 0.05 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:57 PM EST |
| 49.00 | 0.05 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 18 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 49.50 | 0.05 | 1.75 | 1.43 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 50.00 | 0.20 | 0.70 | 0.45 | -0.04 | -8.17% | 6 | 36 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 50.50 | 0.05 | 1.15 | 1.35 | +0.68 | +101.50% | 1 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 51.00 | 0.05 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 51.50 | 0.05 | 1.80 | 0.57 | -0.09 | -13.64% | 3 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 52.00 | 0.05 | 1.65 | 0.50 | -0.85 | -62.97% | 5 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 52.50 | 0.05 | 1.85 | 0.65 | -0.43 | -39.82% | 1 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 53.00 | 0.05 | 1.60 | 0.58 | -0.40 | -40.82% | 3 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 53.50 | 0.05 | 1.90 | 1.02 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 54.00 | 0.05 | 1.90 | 1.02 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 0.50 | 1.75 | 0.75 | -0.32 | -29.91% | 21 | 125 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 56.00 | 0.05 | 1.80 | 0.65 | -0.14 | -17.73% | 16 | 140 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 57.00 | 0.05 | 1.85 | 1.25 | 0.00 | 0.00% | 0 | 45 | 1.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 58.00 | 0.05 | 1.50 | 0.61 | 0.00 | 0.00% | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 59.00 | 0.75 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 59 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 60.00 | 0.80 | 1.20 | 1.03 | +0.03 | +3.00% | 53 | 290 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 61.00 | 0.35 | 2.25 | 1.00 | -0.14 | -12.29% | 5 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 62.00 | 0.70 | 1.75 | 1.00 | -0.05 | -4.77% | 4 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 63.00 | 0.80 | 1.80 | 1.25 | +0.04 | +3.31% | 5 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 64.00 | 0.35 | 1.70 | 1.27 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 65.00 | 1.25 | 1.85 | 1.45 | +0.19 | +15.08% | 31 | 62 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 66.00 | 1.00 | 1.90 | 1.67 | +0.27 | +19.29% | 8 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 67.00 | 1.45 | 2.15 | 1.35 | -0.22 | -14.02% | 1 | 21 | 1.26 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 68.00 | 1.60 | 2.25 | 2.00 | +0.38 | +23.46% | 9 | 12 | 1.25 | -0.02 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 69.00 | 1.70 | 2.40 | 1.45 | -0.40 | -21.63% | 3 | 34 | 1.39 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 70.00 | 1.35 | 2.50 | 1.98 | -0.06 | -2.95% | 28 | 707 | 1.13 | -0.03 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 71.00 | 2.00 | 2.65 | 1.80 | -0.40 | -18.19% | 6 | 173 | 1.32 | -0.04 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 72.00 | 2.10 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 54 | 1.53 | -0.05 | 0.01 | -0.02 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 73.00 | 1.40 | 3.00 | 1.66 | -0.49 | -22.80% | 2 | 62 | 1.11 | -0.07 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 74.00 | 2.45 | 3.50 | 2.80 | +0.04 | +1.45% | 36 | 609 | 1.28 | -0.08 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 75.00 | 2.45 | 3.70 | 3.00 | +0.16 | +5.64% | 132 | 96 | 1.30 | -0.09 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 76.00 | 1.85 | 3.70 | 2.22 | -0.90 | -28.85% | 2 | 79 | 1.11 | -0.10 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 77.00 | 2.55 | 4.00 | 2.62 | -0.96 | -26.82% | 4 | 12 | 1.17 | -0.11 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 78.00 | 3.40 | 5.60 | 3.29 | -0.34 | -9.37% | 10 | 19 | 1.21 | -0.12 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 79.00 | 3.70 | 4.70 | 3.60 | +0.10 | +2.86% | 1 | 4 | 1.25 | -0.14 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 80.00 | 3.80 | 4.40 | 4.04 | +0.24 | +6.32% | 36 | 81 | 1.17 | -0.15 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 81.00 | 4.00 | 4.90 | 3.40 | -3.50 | -50.73% | 1 | 12 | 1.17 | -0.16 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 82.00 | 4.40 | 5.50 | 3.40 | -1.23 | -26.57% | 5 | 36 | 1.22 | -0.17 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 83.00 | 4.70 | 5.80 | 4.00 | -0.20 | -4.77% | 2 | 22 | 1.20 | -0.19 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 84.00 | 5.00 | 7.00 | 4.90 | +0.40 | +8.89% | 43 | 21 | 1.18 | -0.20 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 85.00 | 5.70 | 7.00 | 5.20 | +0.20 | +4.00% | 143 | 120 | 1.20 | -0.21 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 86.00 | 5.70 | 6.90 | 5.90 | +0.80 | +15.69% | 8 | 2 | 1.21 | -0.23 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 87.00 | 6.10 | 7.10 | 6.00 | +0.90 | +17.65% | 1 | 23 | 1.19 | -0.24 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 88.00 | 6.40 | 7.60 | 4.58 | -0.92 | -16.73% | 3 | 11 | 1.19 | -0.25 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 89.00 | 6.40 | 7.90 | 4.77 | -1.62 | -25.36% | 3 | 4 | 1.16 | -0.27 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 90.00 | 7.20 | 8.00 | 7.50 | +1.00 | +15.39% | 92 | 419 | 1.17 | -0.28 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 91.00 | 7.60 | 9.40 | 5.45 | -1.22 | -18.30% | 2 | 18 | 1.22 | -0.29 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 92.00 | 7.00 | 10.40 | 8.50 | +1.18 | +16.12% | 20 | 15 | 1.16 | -0.30 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 93.00 | 8.50 | 10.70 | 8.30 | +0.23 | +2.85% | 2 | 12 | 1.18 | -0.32 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 94.00 | 8.90 | 10.20 | 6.32 | -1.90 | -23.12% | 1 | 22 | 1.18 | -0.33 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 95.00 | 9.50 | 10.00 | 9.40 | +0.90 | +10.59% | 42 | 91 | 1.15 | -0.34 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 96.00 | 9.60 | 11.10 | 9.67 | +0.62 | +6.86% | 1 | 25 | 1.16 | -0.36 | 0.01 | -0.14 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 97.00 | 10.30 | 11.60 | 10.10 | +0.60 | +6.32% | 33 | 14 | 1.17 | -0.37 | 0.01 | -0.15 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 98.00 | 10.90 | 12.20 | 13.70 | 0.00 | 0.00% | 0 | 67 | 1.18 | -0.38 | 0.01 | -0.15 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 99.00 | 11.40 | 13.60 | 10.00 | 0.00 | 0.00% | 0 | 56 | 1.22 | -0.40 | 0.01 | -0.15 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 100.00 | 11.90 | 12.70 | 12.88 | +1.88 | +17.10% | 144 | 123 | 1.15 | -0.41 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 101.00 | 12.30 | 14.00 | 9.70 | -0.38 | -3.77% | 1 | 22 | 1.18 | -0.42 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 102.00 | 12.10 | 14.00 | 10.55 | -0.43 | -3.92% | 1 | 9 | 1.12 | -0.43 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 103.00 | 13.40 | 15.10 | 11.61 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.45 | 0.01 | -0.16 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 104.00 | 14.20 | 15.60 | 12.75 | +0.75 | +6.25% | 4 | 11 | 1.18 | -0.46 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 105.00 | 14.60 | 16.30 | 15.04 | +2.96 | +24.51% | 28 | 20 | 1.17 | -0.47 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 106.00 | 14.10 | 16.90 | 15.50 | +2.00 | +14.82% | 10 | 46 | 1.18 | -0.48 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 107.00 | 15.60 | 17.70 | 13.85 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.50 | 0.01 | -0.17 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 108.00 | 16.30 | 18.30 | 14.30 | 0.00 | 0.00% | 0 | 23 | 1.17 | -0.51 | 0.01 | -0.17 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 109.00 | 17.20 | 18.90 | 16.20 | +2.10 | +14.90% | 3 | 5 | 1.18 | -0.52 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 110.00 | 17.70 | 19.00 | 16.50 | +0.40 | +2.49% | 32 | 15 | 1.15 | -0.53 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 111.00 | 18.20 | 20.20 | 15.26 | +0.25 | +1.67% | 4 | 10 | 1.17 | -0.54 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 112.00 | 18.70 | 21.50 | 25.13 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.56 | 0.01 | -0.17 | 5/23/2025 | 5/29/2025 3:59:57 PM EST |
| 113.00 | 19.30 | 21.50 | 14.70 | -4.70 | -24.23% | 15 | 5 | 1.15 | -0.57 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 114.00 | 20.20 | 22.30 | 16.50 | -2.00 | -10.82% | 49 | 10 | 1.17 | -0.58 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 115.00 | 21.00 | 22.90 | 20.60 | +2.10 | +11.36% | 5 | 60 | 1.17 | -0.59 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 116.00 | 21.40 | 23.80 | 16.75 | -1.25 | -6.95% | 21 | 30 | 1.16 | -0.60 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 117.00 | 22.10 | 24.40 | 20.20 | -0.20 | -0.98% | 16 | 5 | 1.15 | -0.61 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 118.00 | 22.80 | 25.40 | 16.85 | -3.65 | -17.81% | 3 | 7 | 1.16 | -0.62 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 119.00 | 23.40 | 26.10 | 19.95 | -1.33 | -6.25% | 2 | 4 | 1.16 | -0.63 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 120.00 | 24.60 | 26.70 | 25.65 | +3.25 | +14.51% | 310 | 344 | 1.17 | -0.64 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 121.00 | 25.00 | 27.70 | 20.00 | -3.40 | -14.53% | 12 | 16 | 1.16 | -0.65 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 122.00 | 25.80 | 28.50 | 22.50 | -0.90 | -3.85% | 32 | 1 | 1.17 | -0.66 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 123.00 | 26.30 | 29.00 | 26.20 | +3.82 | +17.07% | 4 | 11 | 1.20 | -0.67 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 124.00 | 27.20 | 30.00 | 22.30 | -3.70 | -14.24% | 13 | 0 | 1.16 | -0.68 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 125.00 | 28.10 | 30.70 | 28.90 | +5.30 | +22.46% | 45 | 5 | 1.16 | -0.69 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 126.00 | 29.00 | 31.50 | 30.00 | % | 5 | 0 | 1.17 | -0.70 | 0.01 | -0.17 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 127.00 | 29.50 | 32.50 | 24.00 | % | 1 | 0 | 1.16 | -0.71 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 128.00 | 30.40 | 33.20 | 22.30 | % | 2 | 0 | 1.16 | -0.71 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 129.00 | 31.20 | 34.00 | 22.00 | % | 1 | 0 | 1.16 | -0.72 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 130.00 | 31.90 | 34.80 | 33.90 | +4.50 | +15.31% | 6 | 5 | 1.15 | -0.73 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 131.00 | 32.70 | 36.70 | % | 0 | 0 | 1.14 | -0.74 | 0.01 | -0.16 | 5/29/2025 3:59:57 PM EST | |||
| 132.00 | 33.60 | 36.60 | % | 0 | 0 | 1.16 | -0.75 | 0.01 | -0.16 | 5/29/2025 3:59:57 PM EST | |||
| 135.00 | 36.10 | 39.00 | 38.45 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.77 | 0.01 | -0.15 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 140.00 | 40.40 | 43.60 | % | 0 | 0 | 1.16 | -0.80 | 0.01 | -0.14 | 5/29/2025 3:59:57 PM EST | |||
| 145.00 | 44.80 | 48.30 | 38.40 | % | 1 | 0 | 1.18 | -0.83 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 150.00 | 49.30 | 52.80 | % | 0 | 0 | 1.16 | -0.85 | 0.01 | -0.12 | 5/29/2025 3:59:57 PM EST | |||
| 152.50 | 51.70 | 54.90 | % | 0 | 0 | 1.16 | -0.86 | 0.01 | -0.12 | 5/29/2025 3:59:57 PM EST | |||
| 155.00 | 54.00 | 57.60 | 54.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.87 | 0.01 | -0.11 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 157.50 | 56.50 | 59.80 | 52.50 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.88 | 0.01 | -0.10 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 160.00 | 58.70 | 62.00 | 53.60 | 0.00 | 0.00% | 0 | 54 | 1.18 | -0.89 | 0.01 | -0.10 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 162.50 | 61.10 | 64.40 | 51.85 | 0.00 | 0.00% | 0 | 3 | 1.40 | -0.90 | 0.01 | -0.09 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 165.00 | 63.40 | 66.90 | % | 0 | 0 | 1.41 | -0.91 | 0.00 | -0.09 | 5/29/2025 3:59:57 PM EST | |||
| 167.50 | 65.80 | 69.20 | % | 0 | 0 | 1.45 | -0.92 | 0.00 | -0.09 | 5/29/2025 3:59:57 PM EST | |||
| 170.00 | 68.10 | 71.40 | % | 0 | 0 | 1.47 | -0.92 | 0.00 | -0.08 | 5/29/2025 3:59:57 PM EST | |||
| 172.50 | 70.50 | 73.90 | % | 0 | 0 | 1.45 | -0.93 | 0.00 | -0.08 | 5/29/2025 3:59:57 PM EST | |||
| 175.00 | 73.00 | 76.40 | % | 0 | 0 | 1.46 | -0.93 | 0.00 | -0.07 | 5/29/2025 3:59:57 PM EST | |||
| 177.50 | 75.50 | 78.90 | % | 0 | 0 | 1.51 | -0.94 | 0.00 | -0.07 | 5/29/2025 3:59:57 PM EST | |||
| 180.00 | 77.80 | 81.40 | 65.60 | % | 1 | 0 | 0.01 | -0.94 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 182.50 | 80.20 | 83.90 | % | 0 | 0 | 0.00 | -0.95 | 0.00 | -0.06 | 5/29/2025 3:59:57 PM EST | |||
| 185.00 | 82.60 | 86.30 | % | 0 | 0 | 0.00 | -0.95 | 0.00 | -0.06 | 5/29/2025 3:59:57 PM EST | |||
| 187.50 | 85.10 | 88.80 | 72.60 | % | 1 | 0 | 0.00 | -0.95 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |