Options Chain for COREWEAVE INC COM CL A (CRWV) - $102.74 as of 5/27/2025 12:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 91.40 | 94.70 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 30.00 | 86.20 | 89.90 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 31.00 | 85.40 | 88.60 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 32.00 | 84.40 | 87.60 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 33.00 | 83.90 | 86.90 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 34.00 | 82.30 | 85.90 | 46.97 | 0.00 | 0.00% | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 35.00 | 81.40 | 84.90 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 36.00 | 80.30 | 83.90 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 37.00 | 79.20 | 82.90 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 38.00 | 78.40 | 81.70 | 7.88 | 0.00 | 0.00% | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 10:59:06 AM EST |
| 38.50 | 77.80 | 81.40 | 16.53 | 0.00 | 0.00% | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 10:59:06 AM EST |
| 39.00 | 77.30 | 80.80 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 39.50 | 76.80 | 80.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 10:59:06 AM EST |
| 40.00 | 76.20 | 79.70 | 61.60 | 0.00 | 0.00% | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 40.50 | 75.90 | 79.10 | 13.88 | 0.00 | 0.00% | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 10:59:06 AM EST |
| 41.00 | 75.30 | 78.30 | 62.80 | 0.00 | 0.00% | 0 | 17 | 5.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 41.50 | 74.80 | 78.20 | 14.69 | 0.00 | 0.00% | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 10:59:06 AM EST |
| 42.00 | 74.30 | 77.60 | 61.50 | 0.00 | 0.00% | 0 | 19 | 5.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 42.50 | 73.90 | 77.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 10:59:06 AM EST |
| 43.00 | 73.20 | 77.00 | 25.32 | 0.00 | 0.00% | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 10:59:06 AM EST |
| 43.50 | 72.70 | 76.30 | 63.99 | 0.00 | 0.00% | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 10:59:06 AM EST |
| 44.00 | 72.60 | 75.70 | 16.02 | 0.00 | 0.00% | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 10:59:06 AM EST |
| 44.50 | 71.90 | 75.20 | 5.62 | 0.00 | 0.00% | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 10:59:06 AM EST |
| 45.00 | 71.20 | 74.90 | 55.20 | 0.00 | 0.00% | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 45.50 | 70.90 | 74.40 | 20.52 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 10:59:06 AM EST |
| 46.00 | 70.20 | 73.90 | 40.00 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 10:59:06 AM EST |
| 46.50 | 70.10 | 73.20 | 8.00 | 0.00 | 0.00% | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 10:59:06 AM EST |
| 47.00 | 69.20 | 72.90 | 29.00 | 0.00 | 0.00% | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 47.50 | 69.00 | 72.20 | 28.97 | 0.00 | 0.00% | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 48.00 | 68.40 | 71.60 | 29.86 | 0.00 | 0.00% | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 49.00 | 67.40 | 70.70 | 7.87 | 0.00 | 0.00% | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 10:59:06 AM EST |
| 50.00 | 66.30 | 69.60 | 54.20 | 0.00 | 0.00% | 0 | 15 | 4.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 51.00 | 65.30 | 68.70 | 12.80 | 0.00 | 0.00% | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 10:59:06 AM EST |
| 52.00 | 64.20 | 67.90 | 18.50 | 0.00 | 0.00% | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 10:59:06 AM EST |
| 53.00 | 63.20 | 66.70 | 33.10 | 0.00 | 0.00% | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 10:59:06 AM EST |
| 54.00 | 62.20 | 65.70 | 26.56 | 0.00 | 0.00% | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 55.00 | 61.20 | 64.90 | 58.08 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 56.00 | 60.20 | 63.70 | 30.40 | 0.00 | 0.00% | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 10:59:06 AM EST |
| 57.00 | 59.40 | 62.60 | 48.00 | 0.00 | 0.00% | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 58.00 | 58.20 | 61.70 | 43.50 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 59.00 | 57.30 | 60.80 | 55.15 | +10.25 | +22.83% | 4 | 10 | 3.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 60.00 | 57.20 | 59.10 | 58.00 | +14.50 | +33.34% | 14 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 61.00 | 55.20 | 58.70 | 12.00 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 10:59:06 AM EST |
| 62.00 | 54.40 | 57.90 | 41.31 | 0.00 | 0.00% | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 63.00 | 53.60 | 56.60 | 45.00 | 0.00 | 0.00% | 0 | 15 | 3.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 10:59:06 AM EST |
| 64.00 | 52.20 | 55.60 | 43.00 | 0.00 | 0.00% | 0 | 7 | 3.35 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 65.00 | 52.10 | 54.60 | 55.00 | +16.07 | +41.28% | 1 | 50 | 3.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 66.00 | 50.80 | 53.10 | 48.41 | 0.00 | 0.00% | 0 | 29 | 3.22 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 67.00 | 49.30 | 52.60 | 47.67 | 0.00 | 0.00% | 0 | 14 | 3.15 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 68.00 | 48.20 | 51.60 | 39.50 | 0.00 | 0.00% | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 69.00 | 47.60 | 50.30 | 45.00 | +20.30 | +82.19% | 10 | 57 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 70.00 | 47.00 | 48.90 | 43.62 | +8.62 | +24.63% | 1 | 245 | 2.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 71.00 | 46.10 | 48.30 | 46.50 | +3.29 | +7.62% | 3 | 30 | 2.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 72.00 | 44.30 | 47.50 | 17.00 | 0.00 | 0.00% | 0 | 6 | 2.85 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 10:59:06 AM EST |
| 73.00 | 43.50 | 46.00 | 34.55 | 0.00 | 0.00% | 0 | 22 | 2.79 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 74.00 | 42.40 | 45.40 | 33.55 | 0.00 | 0.00% | 0 | 5 | 2.70 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 75.00 | 42.50 | 44.50 | 29.00 | 0.00 | 0.00% | 0 | 121 | 2.48 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 76.00 | 40.20 | 42.80 | 26.00 | 0.00 | 0.00% | 0 | 20 | 2.61 | 0.98 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 77.00 | 40.20 | 42.20 | 39.14 | +10.83 | +38.26% | 14 | 136 | 2.13 | 0.97 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 78.00 | 38.30 | 40.80 | 36.90 | 0.00 | 0.00% | 0 | 24 | 2.50 | 0.97 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 79.00 | 37.60 | 40.50 | 24.60 | 0.00 | 0.00% | 0 | 22 | 2.47 | 0.96 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 80.00 | 36.90 | 38.90 | 37.80 | +13.52 | +55.69% | 18 | 231 | 2.28 | 0.96 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 81.00 | 35.30 | 38.70 | 36.44 | +11.64 | +46.94% | 1 | 5 | 2.31 | 0.95 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 81.50 | 35.10 | 38.10 | 21.70 | 0.00 | 0.00% | 0 | 23 | 2.31 | 0.95 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 10:59:06 AM EST |
| 82.00 | 34.50 | 37.10 | 34.00 | +8.00 | +30.77% | 1 | 51 | 2.09 | 0.95 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 82.50 | 35.10 | 37.30 | 22.95 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.94 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 83.00 | 34.60 | 36.40 | 22.55 | 0.00 | 0.00% | 0 | 38 | 2.18 | 0.94 | 0.01 | -0.11 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 83.50 | 34.00 | 36.40 | 36.17 | +25.17 | +228.82% | 2 | 3 | 2.04 | 0.93 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 84.00 | 33.50 | 36.00 | 20.90 | 0.00 | 0.00% | 0 | 24 | 2.18 | 0.93 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 85.00 | 32.80 | 34.30 | 33.00 | +12.64 | +62.09% | 17 | 422 | 2.13 | 0.92 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 86.00 | 31.80 | 34.30 | 35.52 | +11.02 | +44.98% | 17 | 30 | 1.92 | 0.92 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 86.50 | 31.30 | 32.90 | 31.10 | +10.70 | +52.46% | 6 | 11 | 2.00 | 0.91 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 87.00 | 29.70 | 32.40 | 31.50 | +12.64 | +67.02% | 1 | 35 | 1.44 | 0.91 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 88.00 | 29.50 | 31.50 | 25.00 | +5.49 | +28.14% | 1 | 42 | 1.50 | 0.90 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 89.00 | 28.90 | 31.10 | 22.50 | 0.00 | 0.00% | 0 | 21 | 1.51 | 0.89 | 0.01 | -0.19 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 90.00 | 28.50 | 29.90 | 29.40 | +12.58 | +74.80% | 18 | 229 | 1.58 | 0.88 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 91.00 | 27.10 | 29.30 | 29.02 | +11.69 | +67.46% | 6 | 79 | 1.62 | 0.87 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 92.00 | 26.60 | 28.50 | 28.88 | +12.77 | +79.27% | 6 | 31 | 1.56 | 0.86 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 93.00 | 24.40 | 27.60 | 15.30 | 0.00 | 0.00% | 0 | 15 | 1.55 | 0.85 | 0.01 | -0.25 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 94.00 | 24.10 | 26.80 | 18.62 | +4.12 | +28.42% | 1 | 17 | 1.56 | 0.84 | 0.01 | -0.26 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 95.00 | 23.80 | 25.80 | 25.27 | +11.27 | +80.50% | 120 | 248 | 1.50 | 0.83 | 0.01 | -0.28 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 96.00 | 22.20 | 25.10 | 13.70 | 0.00 | 0.00% | 0 | 37 | 1.54 | 0.82 | 0.01 | -0.29 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 97.00 | 21.60 | 24.30 | 22.93 | +8.93 | +63.79% | 2 | 50 | 1.53 | 0.81 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 98.00 | 21.90 | 23.20 | 22.29 | +10.29 | +85.75% | 4 | 48 | 1.54 | 0.80 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 99.00 | 21.20 | 22.70 | 24.10 | +11.52 | +91.58% | 7 | 31 | 1.60 | 0.79 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 100.00 | 20.50 | 21.40 | 19.98 | +8.98 | +81.64% | 121 | 778 | 1.48 | 0.78 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 101.00 | 18.80 | 20.80 | 19.87 | +9.27 | +87.46% | 27 | 87 | 1.54 | 0.76 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 102.00 | 19.00 | 19.90 | 19.10 | +9.10 | +91.00% | 112 | 123 | 1.51 | 0.75 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 103.00 | 18.20 | 19.70 | 21.27 | +11.67 | +121.57% | 76 | 117 | 1.52 | 0.74 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 104.00 | 17.80 | 19.10 | 17.80 | +8.50 | +91.40% | 51 | 115 | 1.52 | 0.73 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 105.00 | 17.10 | 18.30 | 17.50 | +8.76 | +100.23% | 315 | 409 | 1.52 | 0.72 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 106.00 | 16.50 | 17.80 | 16.50 | +7.00 | +73.69% | 32 | 127 | 1.55 | 0.70 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 107.00 | 15.30 | 16.60 | 16.10 | +7.85 | +95.16% | 112 | 146 | 1.53 | 0.69 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 108.00 | 14.90 | 16.30 | 16.55 | +8.85 | +114.94% | 40 | 94 | 1.51 | 0.68 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 109.00 | 14.60 | 15.80 | 17.27 | +9.92 | +134.97% | 225 | 46 | 1.55 | 0.66 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 110.00 | 14.10 | 15.00 | 14.50 | +7.55 | +108.64% | 477 | 563 | 1.51 | 0.65 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 111.00 | 12.70 | 14.70 | 15.38 | +8.78 | +133.03% | 16 | 31 | 1.56 | 0.64 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 112.00 | 12.20 | 15.00 | 13.70 | +7.33 | +115.08% | 122 | 34 | 1.53 | 0.62 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 113.00 | 11.90 | 13.40 | 12.72 | +6.62 | +108.53% | 70 | 22 | 1.52 | 0.61 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 114.00 | 12.00 | 13.10 | 12.30 | +6.00 | +95.24% | 191 | 41 | 1.53 | 0.60 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 115.00 | 11.60 | 12.50 | 11.50 | +5.62 | +95.58% | 404 | 210 | 1.52 | 0.58 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 116.00 | 10.40 | 12.40 | 11.00 | +4.98 | +82.73% | 107 | 115 | 1.51 | 0.57 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 117.00 | 10.60 | 11.70 | 10.60 | +4.00 | +60.61% | 88 | 38 | 1.52 | 0.56 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 118.00 | 10.10 | 11.10 | 10.56 | +5.36 | +103.08% | 172 | 48 | 1.50 | 0.54 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 119.00 | 9.70 | 10.70 | 9.75 | +4.96 | +103.55% | 84 | 53 | 1.52 | 0.53 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 120.00 | 9.50 | 10.00 | 9.70 | +5.30 | +120.46% | 1,235 | 956 | 1.51 | 0.52 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 121.00 | 9.00 | 10.00 | 9.35 | +5.26 | +128.61% | 102 | 3 | 1.53 | 0.50 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 122.00 | 8.70 | 9.30 | 8.87 | +4.27 | +92.83% | 50 | 20 | 1.51 | 0.49 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 123.00 | 8.00 | 9.70 | 9.60 | +5.16 | +116.22% | 43 | 7 | 1.53 | 0.48 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 124.00 | 7.10 | 8.60 | 10.22 | +6.12 | +149.27% | 21 | 18 | 1.53 | 0.46 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 125.00 | 7.70 | 8.20 | 7.90 | +4.40 | +125.72% | 368 | 1,146 | 1.53 | 0.45 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 126.00 | 7.40 | 7.80 | 7.45 | +3.65 | +96.06% | 26 | 17 | 1.52 | 0.44 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 127.00 | 6.30 | 7.60 | 7.35 | +2.75 | +59.79% | 8 | 5 | 1.52 | 0.43 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 128.00 | 6.80 | 7.30 | 7.50 | +4.17 | +125.23% | 5 | 6 | 1.53 | 0.42 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 129.00 | 6.20 | 7.10 | 7.63 | +4.41 | +136.96% | 24 | 3 | 1.53 | 0.40 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 130.00 | 6.20 | 6.60 | 6.40 | +3.71 | +137.92% | 363 | 403 | 1.53 | 0.39 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 131.00 | 5.90 | 6.40 | 5.80 | +2.30 | +65.72% | 16 | 35 | 1.54 | 0.38 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 132.00 | 5.70 | 6.10 | 5.90 | +1.98 | +50.51% | 33 | 6 | 1.53 | 0.37 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 133.00 | 5.40 | 5.90 | 6.60 | +3.20 | +94.12% | 2 | 15 | 1.54 | 0.36 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 134.00 | 5.00 | 5.60 | 6.79 | +3.69 | +119.04% | 12 | 6 | 1.54 | 0.35 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 135.00 | 5.00 | 5.40 | 5.07 | +2.72 | +115.75% | 107 | 148 | 1.55 | 0.34 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 136.00 | 4.80 | 5.20 | 4.90 | +1.94 | +65.55% | 94 | 1 | 1.54 | 0.33 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 137.00 | 4.60 | 4.90 | 6.20 | +3.83 | +161.61% | 23 | 6 | 1.55 | 0.32 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 138.00 | 4.40 | 4.90 | 4.70 | +1.75 | +59.33% | 6 | 1 | 1.55 | 0.31 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 139.00 | 4.20 | 4.60 | 4.20 | +1.92 | +84.22% | 8 | 3 | 1.55 | 0.30 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 140.00 | 4.10 | 4.40 | 4.10 | +2.00 | +95.24% | 412 | 68 | 1.55 | 0.29 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 145.00 | 3.30 | 3.60 | 3.65 | +2.20 | +151.73% | 522 | 39 | 1.58 | 0.25 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 150.00 | 2.75 | 2.95 | 2.75 | +1.50 | +120.00% | 368 | 116 | 1.58 | 0.21 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 152.50 | 2.40 | 2.70 | 2.58 | +0.72 | +38.71% | 22 | 16 | 1.59 | 0.20 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 155.00 | 2.15 | 2.45 | 2.20 | +1.09 | +98.20% | 164 | 96 | 1.60 | 0.18 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 157.50 | 2.00 | 2.20 | 2.00 | +0.80 | +66.67% | 55 | 3 | 1.61 | 0.17 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 160.00 | 1.65 | 2.00 | 1.55 | +0.78 | +101.30% | 255 | 157 | 1.62 | 0.15 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 162.50 | 1.60 | 1.80 | 1.60 | +0.75 | +88.24% | 4,762 | 632 | 1.62 | 0.14 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 30.00 | 0.00 | 0.30 | 0.07 | +0.06 | +600.00% | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 31.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 10:59:06 AM EST |
| 32.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 10:59:06 AM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 376 | 3.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 34.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 10:59:06 AM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 2.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 36.00 | 0.00 | 2.00 | 0.64 | 0.00 | 0.00% | 0 | 14 | 5.16 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 10:59:06 AM EST |
| 37.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 28 | 5.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 38.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 69 | 4.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 38.50 | 0.00 | 1.30 | 0.43 | 0.00 | 0.00% | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 10:59:06 AM EST |
| 39.00 | 0.00 | 1.70 | 0.12 | 0.00 | 0.00% | 0 | 26 | 4.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 10:59:06 AM EST |
| 39.50 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 6 | 4.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 10:59:06 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 27 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 40.50 | 0.00 | 1.55 | 0.23 | 0.00 | 0.00% | 0 | 10 | 4.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 10:59:06 AM EST |
| 41.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 4.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 10:59:06 AM EST |
| 41.50 | 0.00 | 2.15 | 0.47 | 0.00 | 0.00% | 0 | 5 | 4.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 10:59:06 AM EST |
| 42.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 536 | 4.39 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 42.50 | 0.00 | 2.05 | 0.43 | 0.00 | 0.00% | 0 | 6 | 4.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 10:59:06 AM EST |
| 43.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 4.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 43.50 | 0.00 | 2.15 | 8.20 | 0.00 | 0.00% | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 10:59:06 AM EST |
| 44.00 | 0.00 | 0.10 | 0.90 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 10:59:06 AM EST |
| 44.50 | 0.00 | 2.15 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:59:06 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 43 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 45.50 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 18 | 3.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 46.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 28 | 2.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 46.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 47.00 | 0.00 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 25 | 2.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 10:59:06 AM EST |
| 47.50 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 112 | 3.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 48.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 919 | 3.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 49.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 123 | 2.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 35 | 127 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 51.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:59:06 AM EST |
| 52.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 1 | 40 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 53.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 53 | 2.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 54.00 | 0.00 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 11 | 3.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 55.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 75 | 3.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 56.00 | 0.05 | 0.15 | 0.73 | +0.49 | +204.17% | 2 | 31 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 57.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 56 | 3.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 10:59:06 AM EST |
| 58.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 129 | 2.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 59.00 | 0.05 | 0.15 | 0.11 | -0.58 | -84.06% | 279 | 70 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | -0.19 | -55.89% | 239 | 617 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 61.00 | 0.15 | 0.20 | 0.19 | -0.21 | -52.50% | 30 | 43 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 62.00 | 0.10 | 0.25 | 0.20 | -0.44 | -68.75% | 3 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 63.00 | 0.00 | 0.25 | 0.30 | -0.20 | -40.00% | 39 | 99 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 64.00 | 0.15 | 0.30 | 0.88 | +0.23 | +35.39% | 1 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 65.00 | 0.20 | 0.30 | 0.20 | -0.40 | -66.67% | 68 | 97 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 66.00 | 0.25 | 0.30 | 0.33 | -0.37 | -52.86% | 3 | 39 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 67.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 68.00 | 0.20 | 0.30 | 0.48 | -0.72 | -60.00% | 41 | 51 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 69.00 | 0.15 | 0.40 | 0.38 | -0.80 | -67.80% | 88 | 91 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 70.00 | 0.30 | 0.40 | 0.30 | -0.59 | -66.30% | 369 | 900 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 71.00 | 0.10 | 0.45 | 1.18 | 0.00 | 0.00% | 0 | 142 | 1.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 72.00 | 0.35 | 0.55 | 0.50 | -0.70 | -58.34% | 317 | 232 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 73.00 | 0.40 | 0.55 | 0.50 | -0.78 | -60.94% | 228 | 43 | 1.65 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 74.00 | 0.10 | 1.05 | 0.60 | -0.85 | -58.63% | 4 | 151 | 1.59 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 75.00 | 0.55 | 0.70 | 0.67 | -0.88 | -56.78% | 159 | 282 | 1.77 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 76.00 | 0.05 | 1.20 | 2.20 | 0.00 | 0.00% | 0 | 47 | 1.60 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 77.00 | 0.60 | 0.80 | 1.84 | 0.00 | 0.00% | 0 | 39 | 1.81 | -0.03 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 78.00 | 0.75 | 0.85 | 0.80 | -1.23 | -60.60% | 62 | 77 | 1.70 | -0.03 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 79.00 | 0.75 | 0.90 | 0.85 | -1.40 | -62.23% | 14 | 70 | 1.68 | -0.04 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 80.00 | 0.90 | 0.95 | 0.92 | -1.48 | -61.67% | 802 | 771 | 1.69 | -0.04 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 81.00 | 0.95 | 1.05 | 1.00 | -1.62 | -61.84% | 27 | 23 | 1.64 | -0.05 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 81.50 | 1.00 | 1.15 | 1.10 | -2.00 | -64.52% | 6 | 4 | 1.68 | -0.05 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 82.00 | 1.05 | 1.15 | 1.15 | -1.73 | -60.07% | 37 | 46 | 1.65 | -0.05 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 82.50 | 1.10 | 1.20 | 1.19 | -1.81 | -60.34% | 9 | 7 | 1.65 | -0.06 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 83.00 | 1.10 | 1.30 | 1.30 | -1.70 | -56.67% | 23 | 65 | 1.65 | -0.06 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 83.50 | 1.15 | 1.35 | 2.97 | 0.00 | 0.00% | 0 | 26 | 1.62 | -0.07 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 84.00 | 1.25 | 1.40 | 1.45 | -1.71 | -54.12% | 16 | 27 | 1.64 | -0.07 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 85.00 | 1.40 | 1.50 | 1.45 | -2.15 | -59.73% | 495 | 343 | 1.61 | -0.08 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 86.00 | 1.50 | 1.65 | 1.70 | -2.20 | -56.41% | 10 | 51 | 1.62 | -0.08 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 86.50 | 1.55 | 1.70 | 1.62 | -2.38 | -59.50% | 10 | 43 | 1.60 | -0.09 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 87.00 | 1.55 | 1.80 | 1.70 | -2.44 | -58.94% | 14 | 59 | 1.60 | -0.09 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 88.00 | 1.70 | 1.90 | 1.84 | -2.66 | -59.12% | 244 | 89 | 1.59 | -0.10 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 89.00 | 1.85 | 2.20 | 2.00 | -2.60 | -56.53% | 32 | 86 | 1.59 | -0.11 | 0.01 | -0.19 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 90.00 | 2.00 | 2.25 | 2.10 | -3.00 | -58.83% | 604 | 466 | 1.59 | -0.12 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 91.00 | 2.15 | 2.40 | 2.36 | -3.16 | -57.25% | 27 | 24 | 1.58 | -0.13 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 92.00 | 2.40 | 2.65 | 2.60 | -2.85 | -52.30% | 44 | 79 | 1.58 | -0.14 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 93.00 | 2.55 | 2.80 | 2.67 | -3.18 | -54.36% | 48 | 74 | 1.58 | -0.15 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 94.00 | 2.80 | 3.00 | 2.90 | -3.70 | -56.07% | 20 | 26 | 1.56 | -0.16 | 0.01 | -0.26 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 95.00 | 3.00 | 3.30 | 3.10 | -3.99 | -56.28% | 105 | 204 | 1.56 | -0.17 | 0.01 | -0.28 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 96.00 | 3.30 | 3.50 | 3.30 | -4.20 | -56.00% | 63 | 16 | 1.56 | -0.18 | 0.01 | -0.29 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 97.00 | 3.40 | 3.70 | 3.55 | -4.05 | -53.29% | 40 | 15 | 1.55 | -0.19 | 0.01 | -0.31 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 98.00 | 3.70 | 4.00 | 4.00 | -4.60 | -53.49% | 68 | 50 | 1.56 | -0.20 | 0.01 | -0.32 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 99.00 | 4.00 | 4.30 | 4.20 | -4.80 | -53.34% | 54 | 46 | 1.55 | -0.21 | 0.01 | -0.33 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 100.00 | 4.30 | 4.60 | 4.40 | -5.08 | -53.59% | 800 | 315 | 1.54 | -0.22 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 101.00 | 4.60 | 4.90 | 4.64 | -4.86 | -51.16% | 29 | 50 | 1.55 | -0.24 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 102.00 | 4.90 | 5.20 | 5.00 | -4.70 | -48.46% | 59 | 40 | 1.55 | -0.25 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 103.00 | 5.30 | 5.60 | 5.40 | -4.60 | -46.00% | 111 | 63 | 1.54 | -0.26 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 104.00 | 5.60 | 5.90 | 5.71 | -5.69 | -49.92% | 29 | 36 | 1.54 | -0.27 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 105.00 | 5.90 | 6.30 | 6.20 | -6.07 | -49.47% | 106 | 185 | 1.54 | -0.28 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 106.00 | 6.30 | 6.60 | 6.80 | -5.40 | -44.27% | 13 | 55 | 1.54 | -0.30 | 0.01 | -0.42 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 107.00 | 6.80 | 7.10 | 6.99 | -6.71 | -48.98% | 42 | 35 | 1.53 | -0.31 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 108.00 | 7.20 | 7.60 | 7.30 | -7.69 | -51.31% | 15 | 56 | 1.55 | -0.32 | 0.01 | -0.44 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 109.00 | 7.50 | 8.00 | 7.60 | -7.25 | -48.83% | 70 | 38 | 1.55 | -0.34 | 0.01 | -0.45 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 110.00 | 8.10 | 8.40 | 8.40 | -6.48 | -43.55% | 795 | 95 | 1.54 | -0.35 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 111.00 | 8.60 | 9.00 | 8.64 | -7.46 | -46.34% | 36 | 4 | 1.55 | -0.36 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 112.00 | 9.00 | 9.40 | 9.40 | -9.43 | -50.08% | 70 | 4 | 1.54 | -0.38 | 0.01 | -0.48 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 113.00 | 9.30 | 10.00 | 10.10 | -8.20 | -44.81% | 26 | 12 | 1.55 | -0.39 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 114.00 | 9.70 | 10.50 | 10.30 | -7.10 | -40.81% | 176 | 5 | 1.55 | -0.40 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 115.00 | 10.50 | 11.00 | 10.75 | -7.65 | -41.58% | 258 | 56 | 1.54 | -0.42 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 116.00 | 10.90 | 11.60 | 11.40 | -6.70 | -37.02% | 78 | 3 | 1.55 | -0.43 | 0.01 | -0.50 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 117.00 | 11.10 | 12.20 | 11.80 | -12.17 | -50.78% | 130 | 2 | 1.56 | -0.44 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 118.00 | 12.10 | 12.70 | 12.40 | -8.60 | -40.96% | 118 | 6 | 1.53 | -0.46 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 119.00 | 12.80 | 13.30 | 13.15 | -6.85 | -34.25% | 37 | 18 | 1.55 | -0.47 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 120.00 | 13.40 | 13.90 | 13.70 | -8.59 | -38.54% | 284 | 6 | 1.53 | -0.48 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 121.00 | 13.90 | 14.90 | 13.80 | % | 19 | 0 | 1.53 | -0.50 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 122.00 | 14.10 | 15.30 | 16.70 | -8.99 | -35.00% | 7 | 9 | 1.55 | -0.51 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 123.00 | 15.10 | 16.00 | 16.00 | -12.70 | -44.26% | 24 | 1 | 1.55 | -0.52 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 124.00 | 15.60 | 16.60 | 15.90 | % | 76 | 0 | 1.55 | -0.54 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 125.00 | 16.30 | 18.40 | 17.28 | -12.11 | -41.21% | 38 | 5 | 1.55 | -0.55 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 126.00 | 16.70 | 17.90 | 17.17 | -7.99 | -31.76% | 102 | 1 | 1.54 | -0.56 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 127.00 | 17.90 | 18.60 | 19.10 | % | 22 | 0 | 1.55 | -0.57 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 128.00 | 17.70 | 20.00 | % | 0 | 0 | 1.54 | -0.58 | 0.01 | -0.53 | 5/27/2025 10:59:06 AM EST | |||
| 129.00 | 18.60 | 20.10 | 32.79 | 0.00 | 0.00% | 0 | 12 | 1.54 | -0.60 | 0.01 | -0.53 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 130.00 | 19.20 | 21.60 | 20.92 | -9.08 | -30.27% | 15 | 23 | 1.55 | -0.61 | 0.01 | -0.53 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 131.00 | 20.40 | 22.80 | 24.00 | -11.60 | -32.59% | 2 | 5 | 1.57 | -0.62 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 132.00 | 21.30 | 23.50 | 21.20 | % | 6 | 0 | 1.55 | -0.63 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 133.00 | 21.90 | 23.70 | 24.00 | % | 2 | 0 | 1.56 | -0.64 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 134.00 | 22.00 | 24.30 | 24.00 | % | 3 | 0 | 1.59 | -0.65 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 135.00 | 22.60 | 25.30 | 24.00 | -12.00 | -33.34% | 6 | 6 | 1.56 | -0.66 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 136.00 | 23.80 | 25.90 | 25.20 | % | 5 | 0 | 1.56 | -0.67 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 137.00 | 24.50 | 27.60 | 26.50 | % | 11 | 0 | 1.56 | -0.68 | 0.01 | -0.51 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 138.00 | 25.30 | 28.20 | 40.70 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.69 | 0.01 | -0.50 | 5/23/2025 | 5/27/2025 10:59:06 AM EST |
| 139.00 | 25.90 | 28.90 | % | 0 | 0 | 1.56 | -0.70 | 0.01 | -0.50 | 5/27/2025 10:59:06 AM EST | |||
| 140.00 | 27.80 | 29.00 | 27.50 | -11.00 | -28.58% | 4 | 7 | 1.59 | -0.71 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 145.00 | 31.00 | 34.00 | 41.25 | 0.00 | 0.00% | 0 | 1 | 1.56 | -0.75 | 0.01 | -0.46 | 5/22/2025 | 5/27/2025 10:59:06 AM EST |
| 150.00 | 35.80 | 38.50 | 40.10 | -5.75 | -12.55% | 21 | 1 | 1.60 | -0.79 | 0.01 | -0.43 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |
| 152.50 | 37.10 | 40.40 | % | 0 | 0 | 1.59 | -0.80 | 0.01 | -0.42 | 5/27/2025 10:59:06 AM EST | |||
| 155.00 | 39.80 | 43.10 | 42.57 | % | 1 | 0 | 1.58 | -0.82 | 0.01 | -0.40 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 157.50 | 42.10 | 44.80 | 42.85 | % | 2 | 0 | 1.61 | -0.83 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 160.00 | 44.50 | 46.50 | 46.00 | % | 60 | 0 | 1.63 | -0.85 | 0.01 | -0.37 | 5/27/2025 | 5/27/2025 10:59:06 AM EST | |
| 162.50 | 46.80 | 49.60 | 47.45 | % | 4 | 0 | 1.61 | -0.86 | 0.01 | -0.36 | 5/27/2025 | 5/27/2025 10:59:06 AM EST |