Options Chain for COREWEAVE INC COM CL A (CRWV) - $139.78 as of 8/12/2025 11:47:41 AM 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 | 82.10 | 85.50 | 83.80 | 48.60 | 0.00 | 0.00% | 1.52 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:51 AM EST |
| 60.00 | 77.75 | 80.25 | 79.00 | 45.65 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:51 AM EST |
| 65.00 | 72.55 | 75.60 | 74.08 | 64.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:51 AM EST |
| 70.00 | 67.30 | 70.65 | 68.98 | 66.00 | +14.00 | +26.93% | 0.99 | 14 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 75.00 | 62.75 | 65.10 | 63.93 | 52.58 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:58:51 AM EST |
| 80.00 | 57.95 | 60.40 | 59.18 | 54.48 | +10.11 | +22.79% | 0.74 | 5 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 85.00 | 52.90 | 55.80 | 54.35 | 40.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:51 AM EST |
| 90.00 | 47.80 | 49.90 | 48.85 | 41.65 | -5.50 | -11.67% | 0.54 | 6 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 95.00 | 42.55 | 45.70 | 44.13 | 43.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 100.00 | 38.40 | 40.40 | 39.40 | 35.66 | -2.94 | -7.62% | 0.39 | 4 | 283 | 1.66 | 0.98 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 105.00 | 33.60 | 35.95 | 34.78 | 32.95 | +0.65 | +2.02% | 0.33 | 16 | 420 | 1.53 | 0.91 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 109.00 | 30.05 | 31.85 | 30.95 | 27.15 | -1.10 | -3.90% | 0.28 | 14 | 4 | 1.65 | 0.86 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 110.00 | 29.30 | 31.00 | 30.15 | 29.95 | +0.15 | +0.51% | 0.27 | 4 | 494 | 1.38 | 0.84 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 111.00 | 28.10 | 30.80 | 29.45 | 23.90 | -4.60 | -16.14% | 0.27 | 15 | 80 | 1.54 | 0.83 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 112.00 | 27.50 | 29.80 | 28.65 | 26.55 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.60 | 0.82 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 113.00 | 26.65 | 28.90 | 27.78 | 25.95 | -1.15 | -4.25% | 0.25 | 14 | 22 | 1.27 | 0.80 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 114.00 | 25.80 | 28.10 | 26.95 | 23.15 | -2.70 | -10.45% | 0.24 | 2 | 16 | 1.31 | 0.79 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 115.00 | 25.25 | 27.20 | 26.23 | 24.40 | -1.60 | -6.16% | 0.23 | 70 | 562 | 1.34 | 0.78 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 116.00 | 24.85 | 26.45 | 25.65 | 25.50 | +0.90 | +3.66% | 0.22 | 23 | 24 | 1.36 | 0.76 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 117.00 | 24.25 | 25.65 | 24.95 | 25.25 | +0.65 | +2.65% | 0.21 | 23 | 52 | 1.33 | 0.75 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 118.00 | 23.35 | 24.80 | 24.08 | 24.00 | +0.90 | +3.90% | 0.20 | 2 | 18 | 1.32 | 0.73 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 119.00 | 22.90 | 24.25 | 23.58 | 20.40 | -2.35 | -10.33% | 0.20 | 3 | 16 | 1.32 | 0.72 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 120.00 | 22.35 | 23.40 | 22.88 | 22.40 | -0.43 | -1.89% | 0.19 | 33 | 890 | 1.32 | 0.71 | 0.01 | -0.19 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 121.00 | 21.70 | 22.75 | 22.23 | 22.37 | +2.42 | +12.13% | 0.18 | 1 | 47 | 1.32 | 0.69 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 122.00 | 20.80 | 22.00 | 21.40 | 21.45 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.31 | 0.68 | 0.01 | -0.21 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 123.00 | 19.85 | 21.90 | 20.88 | 17.23 | -2.52 | -12.76% | 0.17 | 12 | 4 | 1.31 | 0.67 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 124.00 | 19.50 | 20.95 | 20.23 | 19.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.31 | 0.65 | 0.01 | -0.22 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 125.00 | 19.10 | 20.20 | 19.65 | 19.52 | -0.18 | -0.92% | 0.16 | 29 | 1,443 | 1.34 | 0.64 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 126.00 | 18.45 | 19.55 | 19.00 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.31 | 0.63 | 0.01 | -0.23 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 127.00 | 17.90 | 18.95 | 18.43 | 19.90 | % | 0.15 | 1 | 0 | 1.31 | 0.61 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 10:58:51 AM EST | |
| 128.00 | 16.95 | 18.95 | 17.95 | 14.45 | -1.85 | -11.35% | 0.14 | 2 | 50 | 1.30 | 0.60 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 129.00 | 16.70 | 18.65 | 17.68 | 14.35 | -2.50 | -14.84% | 0.14 | 4 | 25 | 1.29 | 0.59 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 130.00 | 16.20 | 17.10 | 16.65 | 16.20 | +0.10 | +0.63% | 0.13 | 66 | 865 | 1.27 | 0.58 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 131.00 | 15.75 | 16.75 | 16.25 | 13.00 | -2.00 | -13.34% | 0.12 | 2 | 1 | 1.27 | 0.56 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 132.00 | 15.20 | 16.05 | 15.63 | 15.75 | +1.40 | +9.76% | 0.12 | 15 | 4 | 1.28 | 0.55 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 133.00 | 14.70 | 15.65 | 15.18 | 13.35 | +0.10 | +0.76% | 0.11 | 30 | 2 | 1.27 | 0.54 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 134.00 | 14.20 | 15.00 | 14.60 | 13.93 | +0.68 | +5.14% | 0.11 | 82 | 2 | 1.28 | 0.53 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 135.00 | 13.75 | 14.70 | 14.23 | 14.10 | -0.45 | -3.10% | 0.11 | 71 | 727 | 1.29 | 0.51 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 136.00 | 13.15 | 14.45 | 13.80 | 13.50 | -1.00 | -6.90% | 0.10 | 17 | 2 | 1.27 | 0.50 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 137.00 | 12.90 | 13.95 | 13.43 | 13.00 | +0.30 | +2.37% | 0.10 | 26 | 11 | 1.27 | 0.49 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 138.00 | 12.45 | 13.30 | 12.88 | 12.68 | -1.02 | -7.45% | 0.09 | 51 | 109 | 1.26 | 0.48 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 140.00 | 11.65 | 12.15 | 11.90 | 11.70 | -0.60 | -4.88% | 0.09 | 286 | 1,235 | 1.26 | 0.46 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 145.00 | 9.75 | 10.35 | 10.05 | 10.06 | -0.44 | -4.19% | 0.07 | 311 | 543 | 1.28 | 0.40 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 150.00 | 8.30 | 8.65 | 8.48 | 8.60 | -0.80 | -8.52% | 0.06 | 650 | 1,336 | 1.29 | 0.35 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 155.00 | 7.05 | 7.45 | 7.25 | 7.60 | -0.40 | -5.00% | 0.05 | 89 | 279 | 1.28 | 0.31 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 160.00 | 5.90 | 6.40 | 6.15 | 5.94 | -0.91 | -13.29% | 0.04 | 428 | 329 | 1.28 | 0.27 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 165.00 | 5.00 | 5.35 | 5.18 | 5.25 | -0.75 | -12.50% | 0.03 | 38 | 90 | 1.30 | 0.23 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 170.00 | 4.20 | 4.60 | 4.40 | 4.40 | -0.60 | -12.00% | 0.03 | 21 | 258 | 1.29 | 0.20 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 175.00 | 3.55 | 3.95 | 3.75 | 3.60 | -0.42 | -10.45% | 0.02 | 28 | 285 | 1.33 | 0.17 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 180.00 | 3.00 | 3.40 | 3.20 | 3.35 | -0.55 | -14.11% | 0.02 | 49 | 231 | 1.33 | 0.15 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 185.00 | 2.60 | 2.90 | 2.75 | 2.85 | +0.25 | +9.62% | 0.01 | 2 | 77 | 1.36 | 0.13 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 190.00 | 2.26 | 2.63 | 2.45 | 2.46 | +0.08 | +3.37% | 0.01 | 6 | 70 | 1.37 | 0.11 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 195.00 | 1.59 | 2.24 | 1.92 | 2.05 | -0.66 | -24.36% | 0.01 | 15 | 405 | 1.38 | 0.09 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 200.00 | 1.53 | 1.99 | 1.76 | 1.90 | -0.65 | -25.49% | 0.01 | 18 | 255 | 1.41 | 0.08 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 205.00 | 1.46 | 2.21 | 1.84 | 0.95 | -0.61 | -39.11% | 0.01 | 1 | 7 | 1.33 | 0.07 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 210.00 | 1.36 | 1.72 | 1.54 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.43 | 0.06 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 215.00 | 0.52 | 1.49 | 1.01 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.43 | 0.05 | 0.00 | -0.09 | 7/25/2025 | 8/12/2025 10:58:51 AM EST |
| 220.00 | 0.49 | 1.99 | 1.24 | 1.16 | -0.40 | -25.65% | 0.01 | 1 | 70 | 1.52 | 0.04 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 225.00 | 0.25 | 1.39 | 0.82 | 0.90 | -0.17 | -15.89% | 0.00 | 25 | 7 | 1.39 | 0.03 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 230.00 | 0.82 | 1.20 | 1.01 | 1.13 | -0.17 | -13.08% | 0.00 | 11 | 122 | 1.54 | 0.03 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:51 AM 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 | 1.70 | 0.85 | 0.17 | +0.16 | +1,600.00% | 0.02 | 20 | 892 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 60.00 | 0.00 | 0.48 | 0.24 | 0.20 | -0.14 | -41.18% | 0.00 | 17 | 36 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.06 | -15.79% | 0.01 | 19 | 169 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 70.00 | 0.20 | 0.63 | 0.42 | 0.35 | -0.17 | -32.70% | 0.01 | 2 | 609 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 75.00 | 0.40 | 0.64 | 0.52 | 0.57 | -0.13 | -18.58% | 0.01 | 44 | 760 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 80.00 | 0.57 | 0.80 | 0.69 | 0.75 | -0.16 | -17.59% | 0.01 | 50 | 360 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 85.00 | 0.91 | 1.23 | 1.07 | 1.00 | -0.35 | -25.93% | 0.01 | 42 | 360 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 90.00 | 1.30 | 1.73 | 1.52 | 1.50 | -0.57 | -27.54% | 0.02 | 79 | 635 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 95.00 | 1.87 | 2.16 | 2.02 | 2.15 | -0.66 | -23.49% | 0.02 | 27 | 627 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 100.00 | 2.61 | 2.95 | 2.78 | 2.80 | -1.00 | -26.32% | 0.03 | 192 | 1,945 | 1.47 | -0.02 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 105.00 | 3.70 | 4.00 | 3.85 | 4.00 | -1.00 | -20.00% | 0.04 | 139 | 489 | 1.25 | -0.09 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 109.00 | 4.75 | 5.10 | 4.93 | 5.00 | -1.30 | -20.64% | 0.05 | 34 | 25 | 1.25 | -0.14 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 110.00 | 5.00 | 5.45 | 5.23 | 5.69 | -1.06 | -15.71% | 0.05 | 187 | 510 | 1.26 | -0.16 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 111.00 | 5.25 | 5.70 | 5.48 | 5.60 | -1.35 | -19.43% | 0.05 | 5 | 47 | 1.24 | -0.17 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 112.00 | 5.60 | 6.25 | 5.93 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.24 | -0.18 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 113.00 | 5.95 | 6.45 | 6.20 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.25 | -0.20 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 114.00 | 6.35 | 6.65 | 6.50 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.25 | -0.21 | 0.01 | -0.14 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 115.00 | 6.70 | 7.05 | 6.88 | 6.90 | -1.55 | -18.35% | 0.06 | 78 | 919 | 1.25 | -0.22 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 116.00 | 7.05 | 7.60 | 7.33 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.25 | -0.24 | 0.01 | -0.16 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 117.00 | 7.50 | 8.15 | 7.83 | 7.85 | -1.85 | -19.08% | 0.07 | 3 | 14 | 1.26 | -0.25 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 118.00 | 7.85 | 8.60 | 8.23 | 11.75 | +2.30 | +24.34% | 0.07 | 1 | 19 | 1.26 | -0.27 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 119.00 | 8.30 | 8.95 | 8.63 | 10.95 | +0.50 | +4.79% | 0.07 | 3 | 10 | 1.26 | -0.28 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 120.00 | 8.70 | 9.45 | 9.08 | 9.15 | -1.45 | -13.68% | 0.08 | 158 | 6,648 | 1.25 | -0.29 | 0.01 | -0.19 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 121.00 | 9.15 | 9.50 | 9.33 | 11.00 | +0.15 | +1.39% | 0.08 | 1 | 4 | 1.30 | -0.31 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 122.00 | 9.55 | 10.15 | 9.85 | 12.40 | +0.35 | +2.91% | 0.08 | 33 | 8 | 1.26 | -0.32 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 123.00 | 10.05 | 10.45 | 10.25 | 10.55 | -2.35 | -18.22% | 0.08 | 16 | 3 | 1.28 | -0.33 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 124.00 | 10.50 | 11.45 | 10.98 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 80 | 1.26 | -0.35 | 0.01 | -0.22 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 125.00 | 11.00 | 11.70 | 11.35 | 11.43 | -1.67 | -12.75% | 0.09 | 89 | 1,463 | 1.26 | -0.36 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 126.00 | 11.50 | 12.30 | 11.90 | 11.60 | -2.10 | -15.33% | 0.09 | 6 | 59 | 1.27 | -0.37 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 127.00 | 11.85 | 12.75 | 12.30 | 12.15 | -3.00 | -19.81% | 0.10 | 12 | 200 | 1.27 | -0.39 | 0.01 | -0.23 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 128.00 | 12.40 | 13.65 | 13.03 | 12.65 | -2.90 | -18.65% | 0.10 | 6 | 2 | 1.27 | -0.40 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 129.00 | 12.95 | 14.15 | 13.55 | 13.20 | -1.80 | -12.00% | 0.11 | 5 | 28 | 1.28 | -0.41 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 130.00 | 13.45 | 14.90 | 14.18 | 14.00 | -2.25 | -13.85% | 0.11 | 53 | 966 | 1.28 | -0.42 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 131.00 | 14.00 | 15.05 | 14.53 | 15.00 | -0.50 | -3.23% | 0.11 | 27 | 156 | 1.27 | -0.44 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 132.00 | 14.65 | 15.40 | 15.03 | 16.00 | -0.47 | -2.86% | 0.11 | 4 | 1 | 1.27 | -0.45 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 133.00 | 15.05 | 16.05 | 15.55 | 18.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.29 | -0.46 | 0.01 | -0.26 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 134.00 | 15.50 | 17.00 | 16.25 | 19.00 | +0.80 | +4.40% | 0.12 | 10 | 114 | 1.30 | -0.47 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 135.00 | 15.35 | 17.95 | 16.65 | 16.97 | -2.43 | -12.53% | 0.12 | 47 | 231 | 1.28 | -0.49 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 136.00 | 16.15 | 18.20 | 17.18 | 19.00 | -1.05 | -5.24% | 0.13 | 3 | 48 | 1.29 | -0.50 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 137.00 | 17.00 | 19.15 | 18.08 | 22.07 | +1.03 | +4.90% | 0.13 | 1 | 6 | 1.26 | -0.51 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 138.00 | 17.85 | 19.80 | 18.83 | 19.13 | -1.37 | -6.69% | 0.14 | 73 | 20 | 1.29 | -0.52 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 140.00 | 19.25 | 21.15 | 20.20 | 19.87 | -2.83 | -12.47% | 0.14 | 10 | 131 | 1.31 | -0.54 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 145.00 | 21.95 | 25.10 | 23.53 | 26.70 | +1.05 | +4.10% | 0.16 | 2 | 118 | 1.32 | -0.60 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 150.00 | 25.60 | 27.60 | 26.60 | 29.70 | -0.15 | -0.51% | 0.18 | 11 | 194 | 1.29 | -0.65 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 155.00 | 28.90 | 32.50 | 30.70 | 31.13 | -2.02 | -6.10% | 0.20 | 2 | 26 | 1.33 | -0.69 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 160.00 | 32.95 | 36.00 | 34.48 | 37.66 | +0.21 | +0.57% | 0.22 | 10 | 124 | 1.33 | -0.73 | 0.01 | -0.26 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 165.00 | 37.60 | 41.00 | 39.30 | 42.55 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.35 | -0.77 | 0.01 | -0.25 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 170.00 | 41.65 | 45.50 | 43.58 | 46.20 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.36 | -0.80 | 0.01 | -0.23 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 175.00 | 46.15 | 50.00 | 48.08 | 50.45 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.38 | -0.83 | 0.01 | -0.21 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 180.00 | 50.55 | 54.40 | 52.48 | 55.00 | 0.00 | 0.00% | 0.29 | 0 | 207 | 1.40 | -0.85 | 0.01 | -0.20 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 185.00 | 55.00 | 59.00 | 57.00 | 59.45 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.41 | -0.87 | 0.01 | -0.18 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 190.00 | 59.60 | 63.30 | 61.45 | 63.90 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.43 | -0.89 | 0.00 | -0.16 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 195.00 | 64.45 | 67.95 | 66.20 | 68.60 | 0.00 | 0.00% | 0.34 | 0 | 58 | 0.38 | -0.91 | 0.00 | -0.15 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 200.00 | 68.95 | 73.00 | 70.98 | 73.15 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.42 | -0.92 | 0.00 | -0.13 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 205.00 | 73.65 | 77.50 | 75.58 | 81.15 | +3.05 | +3.91% | 0.37 | 2 | 15 | 0.55 | -0.93 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 210.00 | 78.45 | 82.45 | 80.45 | 85.15 | +2.30 | +2.78% | 0.38 | 14 | 24 | 0.59 | -0.94 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 215.00 | 83.55 | 87.50 | 85.53 | 89.45 | +1.80 | +2.06% | 0.40 | 2 | 28 | 1.92 | -0.95 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 220.00 | 88.10 | 92.00 | 90.05 | 95.35 | +2.80 | +3.03% | 0.41 | 6 | 52 | 1.98 | -0.96 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |
| 225.00 | 93.25 | 97.00 | 95.13 | 97.75 | 0.00 | 0.00% | 0.42 | 0 | 19 | 0.02 | -0.97 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 10:58:51 AM EST |
| 230.00 | 97.85 | 101.90 | 99.88 | 104.30 | +1.55 | +1.51% | 0.43 | 78 | 27 | 0.02 | -0.97 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:58:51 AM EST |