Options Chain for COREWEAVE INC COM CL A (CRWV) - $138.29 as of 7/10/2025 9:13:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.25 | 64.95 | 63.10 | % | 0.84 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 80.00 | 56.20 | 59.95 | 58.08 | 83.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 52.25 | 54.90 | 53.58 | 83.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 46.25 | 50.05 | 48.15 | 69.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 42.00 | 44.90 | 43.45 | 50.60 | -9.20 | -15.39% | 0.46 | 6 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 36.25 | 39.40 | 37.83 | 38.10 | -16.15 | -29.77% | 0.38 | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 31.20 | 35.00 | 33.10 | 45.10 | -13.90 | -23.56% | 0.32 | 1 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 26.95 | 29.95 | 28.45 | 54.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 115.00 | 21.40 | 24.85 | 23.13 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.16 | 1.00 | 0.02 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 120.00 | 16.20 | 19.85 | 18.03 | 19.15 | -14.60 | -43.26% | 0.15 | 4 | 0 | 0.89 | 0.88 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 125.00 | 13.90 | 15.80 | 14.85 | 14.48 | -20.38 | -58.47% | 0.12 | 13 | 0 | 0.86 | 0.74 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 9.90 | 12.60 | 11.25 | 10.90 | -12.25 | -52.92% | 0.09 | 173 | 20 | 0.79 | 0.61 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 134.00 | 7.50 | 10.25 | 8.88 | 8.72 | % | 0.07 | 1 | 0 | 0.80 | 0.53 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 135.00 | 8.45 | 9.80 | 9.13 | 13.71 | -6.29 | -31.45% | 0.07 | 3 | 27 | 0.86 | 0.51 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 136.00 | 7.95 | 9.40 | 8.68 | 22.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.85 | 0.49 | 0.02 | -0.11 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 137.00 | 7.60 | 9.30 | 8.45 | 7.91 | -11.24 | -58.70% | 0.06 | 12 | 5 | 0.84 | 0.47 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 138.00 | 7.50 | 8.95 | 8.23 | 8.10 | -12.45 | -60.59% | 0.06 | 17 | 1 | 0.76 | 0.46 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 139.00 | 5.75 | 8.60 | 7.18 | 7.29 | -8.96 | -55.14% | 0.05 | 21 | 1 | 0.85 | 0.44 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 140.00 | 6.35 | 8.25 | 7.30 | 6.85 | -6.15 | -47.31% | 0.05 | 356 | 29 | 0.85 | 0.42 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 141.00 | 6.15 | 7.90 | 7.03 | 6.88 | -9.27 | -57.40% | 0.05 | 13 | 3 | 0.85 | 0.41 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 142.00 | 5.50 | 7.15 | 6.33 | 14.47 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.85 | 0.39 | 0.02 | -0.12 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 143.00 | 5.55 | 7.05 | 6.30 | 5.78 | -7.37 | -56.05% | 0.04 | 8 | 4 | 0.84 | 0.38 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 144.00 | 5.30 | 6.70 | 6.00 | 6.50 | -7.30 | -52.90% | 0.04 | 2 | 1 | 0.84 | 0.36 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 145.00 | 4.85 | 6.55 | 5.70 | 5.36 | -7.39 | -57.97% | 0.04 | 97 | 74 | 0.83 | 0.35 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 146.00 | 3.85 | 5.45 | 4.65 | 5.45 | -10.55 | -65.94% | 0.03 | 61 | 7 | 0.85 | 0.34 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 147.00 | 3.80 | 5.40 | 4.60 | 4.20 | -5.85 | -58.21% | 0.03 | 19 | 10 | 0.86 | 0.33 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 148.00 | 4.15 | 6.10 | 5.13 | 4.60 | -6.10 | -57.01% | 0.03 | 96 | 5 | 0.90 | 0.31 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 149.00 | 3.85 | 5.55 | 4.70 | 4.23 | -5.12 | -54.76% | 0.03 | 46 | 47 | 0.87 | 0.30 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 150.00 | 3.90 | 5.60 | 4.75 | 4.25 | -4.68 | -52.41% | 0.03 | 533 | 892 | 0.86 | 0.29 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 152.50 | 3.40 | 3.90 | 3.65 | 3.55 | -3.55 | -50.00% | 0.02 | 93 | 498 | 0.85 | 0.26 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 155.00 | 2.46 | 4.15 | 3.31 | 3.48 | -2.74 | -44.06% | 0.02 | 377 | 788 | 0.87 | 0.24 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 157.50 | 2.75 | 4.05 | 3.40 | 3.10 | -2.95 | -48.76% | 0.02 | 36 | 181 | 0.93 | 0.22 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 160.00 | 1.79 | 3.00 | 2.40 | 2.64 | -2.16 | -45.00% | 0.01 | 145 | 455 | 0.85 | 0.20 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 162.50 | 1.87 | 3.70 | 2.79 | 2.20 | -2.57 | -53.88% | 0.02 | 23 | 138 | 0.94 | 0.18 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 165.00 | 1.65 | 2.81 | 2.23 | 2.00 | -1.60 | -44.45% | 0.01 | 67 | 893 | 0.90 | 0.16 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 167.50 | 1.35 | 2.81 | 2.08 | 2.18 | -2.02 | -48.10% | 0.01 | 33 | 56 | 0.93 | 0.14 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 170.00 | 1.38 | 2.29 | 1.84 | 1.50 | -1.50 | -50.00% | 0.01 | 140 | 301 | 0.93 | 0.13 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 172.50 | 1.34 | 2.51 | 1.93 | 1.28 | -1.52 | -54.29% | 0.01 | 20 | 72 | 0.98 | 0.12 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 175.00 | 0.99 | 2.23 | 1.61 | 1.35 | -1.01 | -42.80% | 0.01 | 21 | 508 | 0.95 | 0.11 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 177.50 | 0.90 | 1.84 | 1.37 | 1.70 | -0.60 | -26.09% | 0.01 | 6 | 32 | 0.95 | 0.10 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 180.00 | 1.05 | 1.35 | 1.20 | 1.00 | -0.94 | -48.46% | 0.01 | 16 | 272 | 0.95 | 0.09 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 182.50 | 0.67 | 1.97 | 1.32 | 1.30 | -0.49 | -27.38% | 0.01 | 3 | 92 | 0.99 | 0.08 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 185.00 | 0.03 | 1.61 | 0.82 | 0.90 | -0.80 | -47.06% | 0.00 | 40 | 167 | 0.91 | 0.07 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 187.50 | 0.35 | 2.03 | 1.19 | 0.98 | -1.00 | -50.51% | 0.01 | 4 | 11 | 0.95 | 0.07 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 190.00 | 0.40 | 1.73 | 1.07 | 0.85 | -0.50 | -37.04% | 0.01 | 318 | 339 | 1.02 | 0.06 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 192.50 | 0.14 | 1.74 | 0.94 | 0.87 | -0.53 | -37.86% | 0.00 | 7 | 9 | 0.90 | 0.05 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 0.20 | 1.45 | 0.83 | 1.03 | +0.02 | +1.98% | 0.00 | 8 | 30 | 0.99 | 0.05 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 197.50 | 0.21 | 1.77 | 0.99 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.03 | 0.04 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 200.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.40 | -40.00% | 0.00 | 149 | 239 | 0.99 | 0.04 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 202.50 | 0.00 | 1.66 | 0.83 | 0.63 | -0.42 | -40.00% | 0.00 | 1 | 13 | 1.32 | 0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 205.00 | 0.05 | 1.68 | 0.87 | 0.01 | -0.72 | -98.63% | 0.00 | 1 | 12 | 1.34 | 0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 207.50 | 0.00 | 1.66 | 0.83 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.02 | 0.00 | -0.03 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.62 | 0.81 | 0.43 | -0.65 | -60.19% | 0.00 | 301 | 311 | 1.39 | 0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 212.50 | 0.00 | 1.57 | 0.79 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.02 | 0.00 | -0.02 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 1.52 | 0.76 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.02 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.51 | 0.76 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.46 | 0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 1.48 | 0.74 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 230.00 | 0.12 | 1.45 | 0.79 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.27 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 1.36 | 0.68 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.01 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 1.16 | 0.58 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.53 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 1.39 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.64 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 0.10 | -0.35 | -77.78% | 0.00 | 10 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 1.37 | 0.69 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.14 | 0.57 | 0.09 | -0.11 | -55.00% | 0.00 | 4 | 86 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.34 | 0.67 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.10 | 0.75 | 0.43 | 0.19 | +0.16 | +533.34% | 0.01 | 4 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 0.10 | 0.38 | 0.24 | 0.35 | -0.57 | -61.96% | 0.00 | 9 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 0.01 | 0.96 | 0.49 | 0.96 | +0.46 | +92.00% | 0.01 | 1 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 0.01 | 1.40 | 0.71 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 0.79 | 2.14 | 1.47 | 1.56 | +0.95 | +155.74% | 0.02 | 12 | 169 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 1.32 | 1.56 | 1.44 | 1.64 | +0.84 | +105.00% | 0.01 | 118 | 334 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 1.43 | 2.69 | 2.06 | 2.33 | +1.08 | +86.40% | 0.02 | 32 | 80 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 2.97 | 3.50 | 3.24 | 3.30 | +1.58 | +91.86% | 0.03 | 106 | 217 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 115.00 | 4.40 | 5.15 | 4.78 | 5.58 | +3.13 | +127.76% | 0.04 | 167 | 536 | 0.89 | 0.00 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 120.00 | 6.20 | 7.00 | 6.60 | 6.50 | +3.00 | +85.72% | 0.06 | 240 | 667 | 0.73 | -0.12 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 125.00 | 8.65 | 9.15 | 8.90 | 9.38 | +4.68 | +99.58% | 0.07 | 317 | 553 | 0.79 | -0.26 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 11.20 | 12.55 | 11.88 | 11.27 | +4.67 | +70.76% | 0.09 | 114 | 235 | 0.83 | -0.39 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 134.00 | 13.65 | 15.25 | 14.45 | 14.08 | +4.73 | +50.59% | 0.11 | 18 | 49 | 0.85 | -0.47 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 135.00 | 13.85 | 15.50 | 14.68 | 14.49 | +6.10 | +72.71% | 0.11 | 2,600 | 161 | 0.81 | -0.49 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 136.00 | 14.95 | 16.75 | 15.85 | 16.19 | +6.99 | +75.98% | 0.12 | 18 | 82 | 0.86 | -0.51 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 137.00 | 15.30 | 17.00 | 16.15 | 17.04 | +7.49 | +78.43% | 0.12 | 30 | 56 | 0.83 | -0.53 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 138.00 | 16.45 | 18.50 | 17.48 | 17.80 | +7.40 | +71.16% | 0.13 | 14 | 11 | 0.83 | -0.54 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 139.00 | 17.05 | 19.10 | 18.08 | 15.00 | +5.19 | +52.91% | 0.13 | 5 | 18 | 0.88 | -0.56 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 140.00 | 17.80 | 20.10 | 18.95 | 18.91 | +7.97 | +72.86% | 0.14 | 307 | 616 | 0.90 | -0.58 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 141.00 | 18.30 | 21.20 | 19.75 | 20.44 | +8.69 | +73.96% | 0.14 | 13 | 23 | 0.90 | -0.59 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 142.00 | 19.15 | 21.55 | 20.35 | 19.59 | +7.16 | +57.61% | 0.14 | 12 | 93 | 0.89 | -0.61 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 143.00 | 19.75 | 22.05 | 20.90 | 19.50 | +7.75 | +65.96% | 0.15 | 5 | 28 | 0.88 | -0.62 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 144.00 | 20.70 | 23.25 | 21.98 | 21.73 | +7.95 | +57.70% | 0.15 | 6 | 19 | 0.92 | -0.64 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 145.00 | 21.40 | 23.65 | 22.53 | 22.40 | +8.23 | +58.08% | 0.16 | 121 | 283 | 0.89 | -0.65 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 146.00 | 22.00 | 25.45 | 23.73 | 25.30 | +10.30 | +68.67% | 0.16 | 66 | 66 | 0.93 | -0.66 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 147.00 | 22.80 | 25.90 | 24.35 | 22.80 | +7.83 | +52.31% | 0.17 | 69 | 133 | 0.88 | -0.67 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 148.00 | 23.50 | 26.25 | 24.88 | 20.25 | +4.78 | +30.90% | 0.17 | 48 | 34 | 0.90 | -0.69 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 149.00 | 24.30 | 27.35 | 25.83 | 20.80 | +3.75 | +22.00% | 0.17 | 4 | 257 | 0.91 | -0.70 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 150.00 | 25.40 | 27.95 | 26.68 | 28.35 | +10.36 | +57.59% | 0.18 | 368 | 366 | 0.87 | -0.71 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 152.50 | 27.40 | 30.20 | 28.80 | 30.42 | +11.07 | +57.21% | 0.19 | 25 | 75 | 0.93 | -0.74 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 155.00 | 29.40 | 32.45 | 30.93 | 30.50 | +9.10 | +42.53% | 0.20 | 70 | 93 | 0.90 | -0.76 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 157.50 | 31.65 | 34.65 | 33.15 | 34.33 | +11.51 | +50.44% | 0.21 | 41 | 1,161 | 0.95 | -0.78 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 160.00 | 33.80 | 36.90 | 35.35 | 37.06 | +12.71 | +52.20% | 0.22 | 526 | 590 | 0.95 | -0.80 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 162.50 | 36.05 | 38.95 | 37.50 | 38.50 | +12.12 | +45.95% | 0.23 | 24 | 141 | 0.96 | -0.82 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 165.00 | 38.35 | 41.35 | 39.85 | 39.67 | +11.55 | +41.08% | 0.24 | 17 | 84 | 0.96 | -0.84 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 167.50 | 40.60 | 43.65 | 42.13 | 43.78 | +12.03 | +37.89% | 0.25 | 3 | 294 | 0.97 | -0.86 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 170.00 | 42.95 | 45.95 | 44.45 | 37.50 | +5.05 | +15.57% | 0.26 | 3 | 589 | 0.97 | -0.87 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 172.50 | 45.30 | 48.00 | 46.65 | 40.65 | +4.15 | +11.37% | 0.27 | 237 | 775 | 0.95 | -0.88 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 175.00 | 47.65 | 51.25 | 49.45 | 39.90 | +1.50 | +3.91% | 0.28 | 4 | 96 | 1.04 | -0.89 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 177.50 | 50.00 | 52.90 | 51.45 | 45.05 | +1.45 | +3.33% | 0.29 | 4 | 148 | 0.93 | -0.90 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 180.00 | 52.40 | 56.15 | 54.28 | 48.66 | +2.71 | +5.90% | 0.30 | 2 | 15 | 1.05 | -0.91 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 182.50 | 54.80 | 57.75 | 56.28 | 58.13 | +12.43 | +27.20% | 0.31 | 3 | 4 | 0.96 | -0.92 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 185.00 | 57.20 | 60.75 | 58.98 | 59.00 | +10.00 | +20.41% | 0.32 | 5 | 5 | 1.02 | -0.93 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 187.50 | 59.65 | 62.50 | 61.08 | 49.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.63 | -0.93 | 0.00 | -0.06 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 190.00 | 62.05 | 65.65 | 63.85 | 64.38 | +15.38 | +31.39% | 0.34 | 1 | 22 | 1.46 | -0.94 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 192.50 | 64.45 | 67.90 | 66.18 | 62.05 | +8.80 | +16.53% | 0.34 | 4 | 2 | 0.67 | -0.95 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 66.90 | 70.05 | 68.48 | 55.85 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.47 | -0.95 | 0.00 | -0.04 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 197.50 | 69.35 | 72.85 | 71.10 | 58.80 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.75 | -0.96 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 200.00 | 71.80 | 74.80 | 73.30 | 60.32 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.64 | -0.96 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 202.50 | 74.25 | 77.15 | 75.70 | 64.30 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.46 | -0.97 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 205.00 | 76.70 | 80.25 | 78.48 | 66.80 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.57 | -0.97 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 207.50 | 79.20 | 82.05 | 80.63 | 69.25 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.43 | -0.98 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 81.60 | 84.45 | 83.03 | 71.60 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.73 | -0.98 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 212.50 | 84.05 | 86.90 | 85.48 | 69.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.71 | -0.98 | 0.00 | -0.02 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 215.00 | 86.55 | 89.35 | 87.95 | 76.50 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.28 | -0.98 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 220.00 | 91.45 | 95.15 | 93.30 | 81.45 | 0.00 | 0.00% | 0.42 | 0 | 57 | 1.77 | -0.99 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 225.00 | 96.40 | 100.35 | 98.38 | 85.20 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.90 | -0.99 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 230.00 | 101.35 | 104.30 | 102.83 | 91.35 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.74 | -0.99 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 235.00 | 106.35 | 110.35 | 108.35 | 95.35 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.87 | -0.99 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 240.00 | 111.30 | 114.80 | 113.05 | 101.25 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.92 | -1.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 245.00 | 115.55 | 119.25 | 117.40 | 93.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.87 | -1.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 250.00 | 120.50 | 124.30 | 122.40 | 101.65 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
| 255.00 | 125.50 | 129.30 | 127.40 | 120.07 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 260.00 | 130.45 | 134.10 | 132.28 | 125.03 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 265.00 | 135.45 | 139.15 | 137.30 | 129.20 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 270.00 | 140.40 | 144.15 | 142.28 | 134.15 | 0.00 | 0.00% | 0.53 | 0 | 38 | 2.04 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 275.00 | 145.40 | 149.15 | 147.28 | 139.10 | 0.00 | 0.00% | 0.54 | 0 | 21 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 280.00 | 150.35 | 154.15 | 152.25 | 144.05 | 0.00 | 0.00% | 0.54 | 0 | 68 | 1.06 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |