Options Chain for COREWEAVE INC COM CL A (CRWV) - $104.45 as of 8/4/2025 8:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.15 | 53.15 | 51.65 | 49.50 | % | 0.94 | 3 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST | |
| 60.00 | 45.05 | 48.15 | 46.60 | % | 0.78 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 65.00 | 39.85 | 43.15 | 41.50 | 52.40 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 70.00 | 35.35 | 38.15 | 36.75 | 37.60 | +4.10 | +12.24% | 0.53 | 20 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 75.00 | 30.00 | 33.15 | 31.58 | 42.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 80.00 | 24.90 | 27.25 | 26.08 | 27.65 | +3.32 | +13.65% | 0.33 | 90 | 9 | 2.78 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 81.00 | 23.95 | 27.15 | 25.55 | % | 0.32 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 82.00 | 23.35 | 26.15 | 24.75 | 25.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 83.00 | 22.40 | 25.15 | 23.78 | % | 0.29 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 84.00 | 21.05 | 24.15 | 22.60 | % | 0.27 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 85.00 | 20.45 | 23.40 | 21.93 | 21.99 | +2.99 | +15.74% | 0.26 | 4 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 86.00 | 18.80 | 22.15 | 20.48 | % | 0.24 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 87.00 | 17.35 | 21.15 | 19.25 | % | 0.22 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 88.00 | 16.25 | 20.15 | 18.20 | % | 0.21 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 89.00 | 15.85 | 19.15 | 17.50 | % | 0.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 90.00 | 14.35 | 17.95 | 16.15 | 17.10 | +1.80 | +11.77% | 0.18 | 44 | 4 | 1.76 | 1.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 91.00 | 13.50 | 16.40 | 14.95 | 15.80 | +1.90 | +13.67% | 0.16 | 200 | 20 | 1.36 | 0.98 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 92.00 | 13.50 | 16.20 | 14.85 | % | 0.16 | 0 | 0 | 1.89 | 0.95 | 0.02 | -0.08 | 8/4/2025 3:59:52 PM EST | |||
| 93.00 | 11.45 | 13.45 | 12.45 | 10.40 | -2.65 | -20.31% | 0.13 | 13 | 15 | 1.51 | 0.93 | 0.03 | -0.11 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 94.00 | 11.95 | 12.55 | 12.25 | 11.15 | +1.75 | +18.62% | 0.13 | 11 | 1 | 1.26 | 0.90 | 0.03 | -0.15 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 95.00 | 10.75 | 11.95 | 11.35 | 12.70 | +2.15 | +20.38% | 0.12 | 72 | 24 | 1.40 | 0.87 | 0.03 | -0.18 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 96.00 | 9.10 | 10.85 | 9.98 | 11.00 | -12.40 | -53.00% | 0.10 | 1 | 0 | 1.20 | 0.84 | 0.03 | -0.21 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 97.00 | 8.25 | 11.25 | 9.75 | 10.42 | -7.46 | -41.73% | 0.10 | 5 | 11 | 1.20 | 0.81 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 98.00 | 8.70 | 9.25 | 8.98 | 9.95 | -9.20 | -48.05% | 0.09 | 6 | 84 | 1.07 | 0.78 | 0.03 | -0.28 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 99.00 | 6.95 | 9.45 | 8.20 | 7.80 | +0.67 | +9.40% | 0.08 | 11 | 119 | 1.06 | 0.74 | 0.03 | -0.31 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 100.00 | 7.25 | 7.65 | 7.45 | 7.30 | +0.35 | +5.04% | 0.07 | 266 | 690 | 1.04 | 0.71 | 0.03 | -0.34 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 101.00 | 6.30 | 7.10 | 6.70 | 7.73 | +1.03 | +15.38% | 0.07 | 25 | 26 | 1.02 | 0.67 | 0.04 | -0.37 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 102.00 | 4.50 | 7.55 | 6.03 | 6.40 | +0.85 | +15.32% | 0.06 | 145 | 122 | 1.01 | 0.63 | 0.04 | -0.39 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 103.00 | 5.05 | 6.05 | 5.55 | 5.47 | +0.22 | +4.19% | 0.05 | 499 | 96 | 1.05 | 0.60 | 0.04 | -0.41 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 104.00 | 4.50 | 5.30 | 4.90 | 4.92 | +0.17 | +3.58% | 0.05 | 964 | 246 | 1.01 | 0.56 | 0.04 | -0.42 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 105.00 | 4.30 | 4.70 | 4.50 | 4.55 | +0.09 | +2.02% | 0.04 | 2,073 | 708 | 1.06 | 0.52 | 0.04 | -0.43 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 106.00 | 4.10 | 4.40 | 4.25 | 4.17 | +0.12 | +2.97% | 0.04 | 1,234 | 196 | 1.11 | 0.49 | 0.04 | -0.44 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 107.00 | 3.20 | 3.90 | 3.55 | 3.72 | +0.01 | +0.27% | 0.03 | 583 | 280 | 1.09 | 0.45 | 0.04 | -0.45 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 108.00 | 3.20 | 3.45 | 3.33 | 3.15 | -0.05 | -1.57% | 0.03 | 735 | 314 | 1.06 | 0.42 | 0.03 | -0.45 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 109.00 | 2.65 | 3.10 | 2.88 | 2.80 | -0.20 | -6.67% | 0.03 | 313 | 135 | 1.05 | 0.39 | 0.03 | -0.44 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 110.00 | 2.42 | 2.86 | 2.64 | 2.42 | -0.35 | -12.64% | 0.02 | 2,741 | 2,931 | 1.07 | 0.35 | 0.03 | -0.44 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 111.00 | 2.17 | 2.92 | 2.55 | 2.40 | -0.06 | -2.44% | 0.02 | 388 | 153 | 1.13 | 0.33 | 0.03 | -0.43 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 112.00 | 1.90 | 2.22 | 2.06 | 1.89 | -0.41 | -17.83% | 0.02 | 3,683 | 867 | 1.07 | 0.30 | 0.03 | -0.42 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 113.00 | 1.88 | 2.03 | 1.96 | 1.98 | -0.15 | -7.05% | 0.02 | 353 | 241 | 1.11 | 0.27 | 0.03 | -0.41 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 114.00 | 1.62 | 1.89 | 1.76 | 1.64 | -0.23 | -12.30% | 0.02 | 463 | 722 | 1.13 | 0.25 | 0.03 | -0.39 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 115.00 | 1.45 | 1.55 | 1.50 | 1.53 | -0.22 | -12.58% | 0.01 | 2,557 | 1,705 | 1.11 | 0.22 | 0.02 | -0.37 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 116.00 | 1.21 | 1.45 | 1.33 | 1.38 | -0.09 | -6.13% | 0.01 | 443 | 489 | 1.10 | 0.20 | 0.02 | -0.36 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 117.00 | 1.10 | 1.41 | 1.26 | 1.25 | -0.06 | -4.58% | 0.01 | 168 | 437 | 1.14 | 0.18 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 118.00 | 1.06 | 1.24 | 1.15 | 1.10 | -0.24 | -17.91% | 0.01 | 892 | 268 | 1.16 | 0.17 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 119.00 | 0.96 | 1.28 | 1.12 | 0.97 | -0.18 | -15.66% | 0.01 | 169 | 404 | 1.21 | 0.15 | 0.02 | -0.30 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 120.00 | 0.87 | 0.95 | 0.91 | 0.90 | -0.20 | -18.19% | 0.01 | 4,640 | 4,747 | 1.18 | 0.13 | 0.02 | -0.28 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 121.00 | 0.79 | 0.94 | 0.87 | 0.74 | -0.31 | -29.53% | 0.01 | 643 | 339 | 1.21 | 0.12 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 122.00 | 0.72 | 0.84 | 0.78 | 0.73 | -0.18 | -19.78% | 0.01 | 238 | 325 | 1.21 | 0.11 | 0.01 | -0.24 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 123.00 | 0.66 | 0.74 | 0.70 | 0.69 | -0.22 | -24.18% | 0.01 | 353 | 382 | 1.22 | 0.09 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 124.00 | 0.27 | 0.83 | 0.55 | 0.61 | -0.20 | -24.70% | 0.00 | 16 | 18 | 1.17 | 0.08 | 0.01 | -0.21 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 125.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.15 | -20.00% | 0.01 | 1,967 | 5,642 | 1.30 | 0.07 | 0.01 | -0.19 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 126.00 | 0.38 | 0.59 | 0.49 | 0.47 | -0.28 | -37.34% | 0.00 | 118 | 46 | 1.22 | 0.07 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 127.00 | 0.35 | 0.84 | 0.60 | 0.50 | -0.50 | -50.00% | 0.00 | 19 | 39 | 1.36 | 0.06 | 0.01 | -0.16 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 128.00 | 0.43 | 0.50 | 0.47 | 0.47 | -0.22 | -31.89% | 0.00 | 40 | 126 | 1.29 | 0.05 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 129.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.15 | -25.87% | 0.00 | 2,695 | 1,812 | 1.33 | 0.04 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 130.00 | 0.38 | 0.43 | 0.41 | 0.42 | -0.14 | -25.00% | 0.00 | 1,000 | 2,928 | 1.33 | 0.04 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 1.03 | 0.52 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.72 | 0.03 | 0.01 | -0.10 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 132.00 | 0.32 | 0.40 | 0.36 | 0.36 | -0.16 | -30.77% | 0.00 | 17 | 28 | 1.37 | 0.03 | 0.01 | -0.09 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 133.00 | 0.30 | 0.48 | 0.39 | 0.30 | -0.17 | -36.17% | 0.00 | 9 | 42 | 1.44 | 0.03 | 0.00 | -0.08 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 134.00 | 0.13 | 0.38 | 0.26 | 0.30 | -0.18 | -37.50% | 0.00 | 6 | 44 | 1.28 | 0.02 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 135.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 1,807 | 1,441 | 1.43 | 0.02 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 136.00 | 0.00 | 1.79 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.24 | 0.01 | 0.00 | -0.05 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.86 | 0.01 | 0.00 | -0.05 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 138.00 | 0.05 | 0.60 | 0.33 | 0.29 | -0.07 | -19.45% | 0.00 | 24 | 122 | 2.27 | 0.01 | 0.00 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 139.00 | 0.05 | 0.84 | 0.45 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.55 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 140.00 | 0.20 | 0.22 | 0.21 | 0.17 | -0.18 | -51.43% | 0.00 | 361 | 2,620 | 1.50 | 0.01 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 1.25 | 0.63 | 0.20 | -1.00 | -83.34% | 0.00 | 12 | 16 | 2.20 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 142.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.16 | -44.45% | 0.00 | 181 | 131 | 1.64 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 143.00 | 0.00 | 1.63 | 0.82 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | -0.02 | 7/14/2025 | 8/4/2025 3:59:52 PM EST |
| 144.00 | 0.05 | 1.00 | 0.53 | 0.16 | -0.23 | -58.98% | 0.00 | 1 | 115 | 1.74 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.23 | 0.12 | 0.16 | -0.13 | -44.83% | 0.00 | 142 | 435 | 1.39 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 146.00 | 0.00 | 1.69 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 147.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 148.00 | 0.01 | 0.20 | 0.11 | 0.16 | -0.09 | -36.00% | 0.00 | 10 | 9 | 1.44 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 149.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.38 | -79.17% | 0.00 | 1 | 105 | 2.10 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 0.16 | 0.11 | 0.12 | -0.16 | -57.15% | 0.00 | 389 | 4,235 | 1.57 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 152.50 | 0.00 | 0.50 | 0.25 | 0.10 | -0.15 | -60.00% | 0.00 | 4 | 100 | 2.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 126 | 527 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 157.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.18 | -54.55% | 0.00 | 3 | 124 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 160.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.20 | -80.00% | 0.00 | 253 | 1,249 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 162.50 | 0.05 | 0.13 | 0.09 | 0.06 | -0.12 | -66.67% | 0.00 | 36 | 55 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 165.00 | 0.08 | 0.17 | 0.13 | 0.08 | -0.12 | -60.00% | 0.00 | 12 | 898 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 167.50 | 0.07 | 0.60 | 0.34 | 0.07 | -0.33 | -82.50% | 0.00 | 15 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.18 | -94.74% | 0.00 | 24 | 354 | 2.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 172.50 | 0.00 | 1.64 | 0.82 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 836 | 2.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 177.50 | 0.04 | 0.11 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 118 | 98 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.04 | -0.16 | -80.00% | 0.00 | 11 | 104 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 182.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:52 PM EST |
| 187.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.32 | 0.66 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 501 | 3.65 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 22 | 510 | 2.80 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.56 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.23 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 1.59 | 0.80 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.35 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 225.00 | 0.01 | 0.23 | 0.12 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.84 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 21 | 3.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 334 | 13,471 | 2.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 14 | 2.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 65.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 107 | 186 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 16 | 585 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 75.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 94 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 80.00 | 0.04 | 0.35 | 0.20 | 0.15 | -0.07 | -31.82% | 0.00 | 668 | 1,125 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 81.00 | 0.01 | 0.25 | 0.13 | 0.13 | -0.19 | -59.38% | 0.00 | 174 | 39 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.32 | 0.16 | 0.20 | -0.09 | -31.04% | 0.00 | 142 | 130 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 83.00 | 0.19 | 0.32 | 0.26 | 0.15 | -0.23 | -60.53% | 0.00 | 59 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 84.00 | 0.01 | 0.43 | 0.22 | 0.25 | -0.16 | -39.03% | 0.00 | 59 | 307 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 85.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.18 | -35.30% | 0.00 | 525 | 813 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 86.00 | 0.35 | 0.43 | 0.39 | 0.40 | -0.23 | -36.51% | 0.00 | 228 | 982 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 87.00 | 0.40 | 0.48 | 0.44 | 0.40 | -0.30 | -42.86% | 0.01 | 229 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 88.00 | 0.46 | 0.56 | 0.51 | 0.52 | -0.26 | -33.34% | 0.01 | 198 | 183 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 89.00 | 0.52 | 0.68 | 0.60 | 0.52 | -0.39 | -42.86% | 0.01 | 116 | 373 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 90.00 | 0.62 | 0.72 | 0.67 | 0.62 | -0.47 | -43.12% | 0.01 | 1,279 | 1,150 | 1.19 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 91.00 | 0.72 | 0.79 | 0.76 | 0.79 | -0.41 | -34.17% | 0.01 | 364 | 82 | 1.40 | -0.02 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 92.00 | 0.81 | 0.97 | 0.89 | 0.90 | -0.62 | -40.79% | 0.01 | 218 | 154 | 1.15 | -0.05 | 0.02 | -0.08 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 93.00 | 0.82 | 1.10 | 0.96 | 0.98 | -0.64 | -39.51% | 0.01 | 97 | 163 | 1.12 | -0.07 | 0.03 | -0.11 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 94.00 | 1.08 | 1.25 | 1.17 | 1.07 | -0.84 | -43.98% | 0.01 | 170 | 160 | 1.14 | -0.10 | 0.03 | -0.15 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 95.00 | 0.93 | 1.50 | 1.22 | 1.34 | -0.85 | -38.82% | 0.01 | 1,865 | 980 | 1.10 | -0.13 | 0.03 | -0.18 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 96.00 | 1.47 | 1.78 | 1.63 | 1.47 | -1.25 | -45.96% | 0.02 | 183 | 168 | 1.13 | -0.16 | 0.03 | -0.21 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 97.00 | 1.52 | 2.15 | 1.84 | 1.85 | -1.02 | -35.54% | 0.02 | 220 | 209 | 1.07 | -0.19 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 98.00 | 1.91 | 2.20 | 2.06 | 2.01 | -1.09 | -35.17% | 0.02 | 282 | 328 | 1.09 | -0.22 | 0.03 | -0.28 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 99.00 | 2.35 | 2.71 | 2.53 | 2.40 | -1.21 | -33.52% | 0.03 | 240 | 238 | 1.10 | -0.26 | 0.03 | -0.31 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 100.00 | 2.56 | 2.92 | 2.74 | 2.61 | -1.41 | -35.08% | 0.03 | 3,000 | 2,860 | 1.10 | -0.29 | 0.03 | -0.34 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 101.00 | 2.64 | 3.25 | 2.95 | 2.74 | -1.71 | -38.43% | 0.03 | 391 | 338 | 1.07 | -0.33 | 0.04 | -0.37 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 102.00 | 2.77 | 3.70 | 3.24 | 3.47 | -2.38 | -40.69% | 0.03 | 812 | 275 | 1.01 | -0.37 | 0.04 | -0.39 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 103.00 | 3.30 | 4.20 | 3.75 | 3.90 | -1.55 | -28.44% | 0.04 | 908 | 515 | 1.04 | -0.40 | 0.04 | -0.41 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 104.00 | 3.10 | 4.70 | 3.90 | 4.50 | -1.50 | -25.00% | 0.04 | 365 | 406 | 0.94 | -0.44 | 0.04 | -0.42 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 105.00 | 4.90 | 5.20 | 5.05 | 5.10 | -1.55 | -23.31% | 0.05 | 1,091 | 1,206 | 1.10 | -0.48 | 0.04 | -0.43 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 106.00 | 5.10 | 5.75 | 5.43 | 5.40 | -2.30 | -29.87% | 0.05 | 90 | 143 | 1.04 | -0.51 | 0.04 | -0.44 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 107.00 | 5.65 | 6.40 | 6.03 | 6.17 | -1.83 | -22.88% | 0.06 | 91 | 198 | 1.07 | -0.55 | 0.04 | -0.45 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 108.00 | 6.20 | 8.25 | 7.23 | 6.10 | -2.50 | -29.07% | 0.07 | 189 | 370 | 1.20 | -0.58 | 0.03 | -0.45 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 109.00 | 6.80 | 7.80 | 7.30 | 6.75 | -2.51 | -27.11% | 0.07 | 329 | 200 | 1.06 | -0.61 | 0.03 | -0.44 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 110.00 | 7.00 | 8.40 | 7.70 | 8.15 | -1.85 | -18.50% | 0.07 | 1,151 | 3,048 | 1.07 | -0.65 | 0.03 | -0.44 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 111.00 | 8.50 | 10.20 | 9.35 | 8.20 | -2.51 | -23.44% | 0.08 | 54 | 253 | 1.23 | -0.67 | 0.03 | -0.43 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 112.00 | 7.90 | 9.85 | 8.88 | 9.45 | -1.75 | -15.63% | 0.08 | 1,119 | 1,714 | 1.09 | -0.70 | 0.03 | -0.42 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 113.00 | 9.20 | 11.35 | 10.28 | 9.61 | -2.39 | -19.92% | 0.09 | 56 | 192 | 1.08 | -0.73 | 0.03 | -0.41 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 114.00 | 11.00 | 12.20 | 11.60 | 10.38 | -2.72 | -20.77% | 0.10 | 54 | 173 | 1.23 | -0.75 | 0.03 | -0.39 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 115.00 | 10.50 | 12.50 | 11.50 | 11.39 | -2.81 | -19.79% | 0.10 | 121 | 1,005 | 1.15 | -0.78 | 0.02 | -0.37 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 116.00 | 12.05 | 13.25 | 12.65 | 13.01 | -2.66 | -16.98% | 0.11 | 12 | 243 | 1.05 | -0.80 | 0.02 | -0.36 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 117.00 | 12.65 | 14.45 | 13.55 | 12.83 | -3.07 | -19.31% | 0.12 | 9 | 225 | 1.02 | -0.82 | 0.02 | -0.34 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 118.00 | 13.45 | 15.40 | 14.43 | 14.36 | -2.24 | -13.50% | 0.12 | 14 | 55 | 0.92 | -0.83 | 0.02 | -0.32 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 119.00 | 14.65 | 16.00 | 15.33 | 14.47 | -3.15 | -17.88% | 0.13 | 4 | 93 | 0.97 | -0.85 | 0.02 | -0.30 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 120.00 | 16.05 | 17.00 | 16.53 | 16.25 | -2.12 | -11.55% | 0.14 | 69 | 899 | 1.12 | -0.87 | 0.02 | -0.28 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 121.00 | 16.35 | 17.85 | 17.10 | 18.09 | -1.27 | -6.56% | 0.14 | 6 | 77 | 1.52 | -0.88 | 0.02 | -0.26 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 122.00 | 16.55 | 19.85 | 18.20 | 17.96 | -1.97 | -9.89% | 0.15 | 18 | 96 | 0.85 | -0.89 | 0.01 | -0.24 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 123.00 | 18.70 | 19.75 | 19.23 | 18.33 | -2.67 | -12.72% | 0.16 | 1 | 104 | 1.59 | -0.91 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 124.00 | 19.10 | 21.70 | 20.40 | 20.60 | +0.99 | +5.05% | 0.16 | 6 | 35 | 1.55 | -0.92 | 0.01 | -0.21 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 125.00 | 20.50 | 22.00 | 21.25 | 20.95 | -1.65 | -7.31% | 0.17 | 394 | 5,040 | 1.32 | -0.93 | 0.01 | -0.19 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 126.00 | 21.25 | 23.90 | 22.58 | 21.08 | -3.20 | -13.18% | 0.18 | 12 | 29 | 2.06 | -0.93 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 127.00 | 21.65 | 24.55 | 23.10 | 23.65 | -1.65 | -6.53% | 0.18 | 2 | 40 | 1.85 | -0.94 | 0.01 | -0.16 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 128.00 | 22.35 | 26.00 | 24.18 | 23.45 | -2.37 | -9.18% | 0.19 | 8 | 262 | 0.00 | -0.95 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 129.00 | 24.00 | 26.30 | 25.15 | 25.15 | -1.83 | -6.79% | 0.19 | 7 | 90 | 0.00 | -0.96 | 0.01 | -0.13 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 130.00 | 25.20 | 26.45 | 25.83 | 25.15 | -2.93 | -10.44% | 0.20 | 201 | 863 | 0.00 | -0.96 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 131.00 | 24.80 | 28.75 | 26.78 | 29.32 | -0.27 | -0.92% | 0.20 | 1 | 21 | 0.00 | -0.97 | 0.01 | -0.10 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 132.00 | 26.65 | 28.80 | 27.73 | 29.20 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.00 | -0.97 | 0.01 | -0.09 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 133.00 | 27.85 | 30.90 | 29.38 | 28.94 | -2.31 | -7.40% | 0.22 | 2 | 8 | 2.14 | -0.97 | 0.00 | -0.08 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 134.00 | 28.90 | 30.95 | 29.93 | 28.59 | -0.08 | -0.28% | 0.22 | 1 | 21 | 0.00 | -0.98 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 135.00 | 30.00 | 31.55 | 30.78 | 30.08 | -2.57 | -7.88% | 0.23 | 26 | 484 | 0.00 | -0.98 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 136.00 | 30.75 | 33.70 | 32.23 | 32.46 | -1.12 | -3.34% | 0.24 | 4 | 86 | 0.00 | -0.99 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 137.00 | 31.80 | 35.40 | 33.60 | 33.85 | +2.35 | +7.46% | 0.25 | 11 | 25 | 2.36 | -0.99 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 138.00 | 32.65 | 36.00 | 34.33 | 35.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.53 | -0.99 | 0.00 | -0.04 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 139.00 | 33.65 | 36.10 | 34.88 | 26.30 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.00 | -0.99 | 0.00 | -0.03 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 140.00 | 34.90 | 36.45 | 35.68 | 35.01 | -3.42 | -8.90% | 0.25 | 38 | 597 | 2.12 | -0.99 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 141.00 | 35.70 | 38.85 | 37.28 | 39.10 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.00 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 142.00 | 36.80 | 38.30 | 37.55 | 37.50 | -2.78 | -6.91% | 0.26 | 1 | 33 | 0.00 | -0.99 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 143.00 | 37.75 | 40.10 | 38.93 | 40.73 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.00 | -1.00 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 144.00 | 38.70 | 41.85 | 40.28 | 42.35 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.00 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 145.00 | 38.95 | 41.20 | 40.08 | 41.28 | -1.49 | -3.49% | 0.28 | 2 | 374 | 0.00 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 146.00 | 40.55 | 43.85 | 42.20 | 36.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -1.00 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 147.00 | 41.70 | 44.50 | 43.10 | 43.75 | -1.55 | -3.43% | 0.29 | 2 | 13 | 0.00 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 148.00 | 42.75 | 45.75 | 44.25 | 43.63 | -2.47 | -5.36% | 0.30 | 1 | 8 | 0.00 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 149.00 | 42.80 | 46.80 | 44.80 | 37.05 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.00 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 150.00 | 45.00 | 46.85 | 45.93 | 44.85 | -3.67 | -7.57% | 0.31 | 73 | 3,223 | 0.00 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 152.50 | 47.20 | 50.05 | 48.63 | 48.32 | +8.13 | +20.23% | 0.32 | 11 | 29 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 155.00 | 50.40 | 51.90 | 51.15 | 51.37 | -0.81 | -1.56% | 0.33 | 32 | 736 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 157.50 | 51.60 | 54.30 | 52.95 | 53.30 | -1.67 | -3.04% | 0.34 | 11 | 143 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 160.00 | 54.50 | 56.60 | 55.55 | 54.65 | -3.19 | -5.52% | 0.35 | 35 | 153 | 2.56 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 162.50 | 57.20 | 59.40 | 58.30 | 59.20 | -1.33 | -2.20% | 0.36 | 12 | 50 | 2.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 165.00 | 58.95 | 62.45 | 60.70 | 61.37 | -1.39 | -2.22% | 0.37 | 168 | 261 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 167.50 | 62.35 | 64.95 | 63.65 | 63.99 | -1.49 | -2.28% | 0.38 | 14 | 179 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 170.00 | 63.90 | 66.30 | 65.10 | 65.00 | -3.25 | -4.77% | 0.38 | 2 | 73 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 172.50 | 67.20 | 69.95 | 68.58 | 65.53 | 0.00 | 0.00% | 0.40 | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 175.00 | 68.70 | 72.50 | 70.60 | 71.45 | -1.30 | -1.79% | 0.40 | 1 | 509 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 177.50 | 72.85 | 74.45 | 73.65 | 65.66 | 0.00 | 0.00% | 0.41 | 0 | 61 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:52 PM EST |
| 180.00 | 74.85 | 76.30 | 75.58 | 78.10 | 0.00 | 0.00% | 0.42 | 0 | 125 | 3.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 182.50 | 77.20 | 80.20 | 78.70 | 77.00 | +6.38 | +9.04% | 0.43 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 185.00 | 80.35 | 82.80 | 81.58 | 73.05 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:52 PM EST |
| 187.50 | 82.25 | 85.20 | 83.73 | 75.25 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:52 PM EST |
| 190.00 | 84.75 | 87.70 | 86.23 | 74.20 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 195.00 | 89.75 | 92.65 | 91.20 | 77.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:52 PM EST |
| 200.00 | 94.75 | 96.85 | 95.80 | 99.15 | 0.00 | 0.00% | 0.48 | 0 | 46 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 205.00 | 99.75 | 102.65 | 101.20 | 92.92 | 0.00 | 0.00% | 0.49 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:52 PM EST |
| 210.00 | 104.70 | 107.15 | 105.93 | 106.46 | +7.29 | +7.36% | 0.50 | 1 | 63 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 215.00 | 109.75 | 112.30 | 111.03 | 113.10 | 0.00 | 0.00% | 0.52 | 0 | 30 | 4.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 220.00 | 114.70 | 117.75 | 116.23 | 81.35 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:52 PM EST |
| 225.00 | 119.45 | 122.60 | 121.03 | 87.10 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:52 PM EST |
| 230.00 | 123.75 | 127.55 | 125.65 | 91.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:52 PM EST |
| 235.00 | 128.75 | 132.60 | 130.68 | 118.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.04 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:52 PM EST |
| 240.00 | 133.65 | 137.55 | 135.60 | 104.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:52 PM EST |
| 245.00 | 139.70 | 142.60 | 141.15 | 109.95 | 0.00 | 0.00% | 0.58 | 0 | 6 | 5.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:52 PM EST |