Options Chain for COREWEAVE INC COM CL A (CRWV) - $125.70 as of 7/22/2025 7:18:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.75 | 62.35 | 60.05 | % | 0.92 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 70.00 | 52.65 | 57.35 | 55.00 | % | 0.79 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 75.00 | 47.65 | 52.35 | 50.00 | % | 0.67 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 80.00 | 42.65 | 47.00 | 44.83 | % | 0.56 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 85.00 | 37.65 | 42.35 | 40.00 | % | 0.47 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 90.00 | 32.65 | 37.00 | 34.83 | 38.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 95.00 | 27.85 | 32.35 | 30.10 | % | 0.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 100.00 | 22.65 | 27.35 | 25.00 | 27.70 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 105.00 | 17.85 | 22.35 | 20.10 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | 0.98 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 110.00 | 14.25 | 17.20 | 15.73 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.98 | 0.85 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 112.00 | 11.20 | 16.15 | 13.68 | % | 0.12 | 0 | 0 | 1.16 | 0.79 | 0.03 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 113.00 | 10.40 | 15.35 | 12.88 | % | 0.11 | 0 | 0 | 1.14 | 0.76 | 0.03 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 114.00 | 9.60 | 14.55 | 12.08 | % | 0.11 | 0 | 0 | 1.11 | 0.73 | 0.03 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 115.00 | 9.05 | 14.00 | 11.53 | 14.10 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.09 | 0.70 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 116.00 | 8.45 | 13.40 | 10.93 | % | 0.09 | 0 | 0 | 1.10 | 0.67 | 0.03 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 117.00 | 7.80 | 12.75 | 10.28 | % | 0.09 | 0 | 0 | 0.82 | 0.64 | 0.03 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 118.00 | 7.30 | 12.25 | 9.78 | % | 0.08 | 0 | 0 | 0.82 | 0.62 | 0.03 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 119.00 | 6.75 | 11.70 | 9.23 | % | 0.08 | 0 | 0 | 0.82 | 0.59 | 0.02 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 120.00 | 6.30 | 11.25 | 8.78 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.84 | 0.57 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 121.00 | 5.80 | 10.75 | 8.28 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.86 | 0.54 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 122.00 | 5.35 | 10.30 | 7.83 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.84 | 0.52 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 123.00 | 6.50 | 8.20 | 7.35 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | 0.49 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 124.00 | 4.50 | 9.45 | 6.98 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.85 | 0.47 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 125.00 | 4.15 | 9.10 | 6.63 | 6.52 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.88 | 0.45 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 126.00 | 3.80 | 8.75 | 6.28 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.85 | 0.43 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 127.00 | 4.10 | 8.40 | 6.25 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.88 | 0.41 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 128.00 | 3.25 | 7.80 | 5.53 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.86 | 0.39 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 129.00 | 3.15 | 7.70 | 5.43 | 5.47 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.84 | 0.37 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 130.00 | 4.30 | 6.20 | 5.25 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 469 | 0.90 | 0.35 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 131.00 | 4.15 | 7.25 | 5.70 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.96 | 0.33 | 0.02 | -0.11 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 132.00 | 3.00 | 5.15 | 4.08 | 4.93 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.86 | 0.32 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 133.00 | 1.77 | 6.75 | 4.26 | 11.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.87 | 0.30 | 0.02 | -0.11 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 134.00 | 1.59 | 6.55 | 4.07 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.87 | 0.28 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 135.00 | 2.00 | 6.00 | 4.00 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.91 | 0.27 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 136.00 | 2.40 | 6.05 | 4.23 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.94 | 0.25 | 0.02 | -0.11 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 137.00 | 0.89 | 5.85 | 3.37 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | 0.24 | 0.01 | -0.11 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 138.00 | 1.84 | 5.70 | 3.77 | % | 0.03 | 0 | 0 | 0.93 | 0.23 | 0.01 | -0.11 | 7/21/2025 3:59:54 PM EST | |||
| 139.00 | 1.87 | 5.50 | 3.69 | % | 0.03 | 0 | 0 | 1.00 | 0.21 | 0.01 | -0.10 | 7/21/2025 3:59:54 PM EST | |||
| 140.00 | 2.30 | 3.50 | 2.90 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 618 | 0.92 | 0.20 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 141.00 | 0.21 | 5.10 | 2.66 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.85 | 0.19 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 142.00 | 0.07 | 5.00 | 2.54 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.18 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 143.00 | 0.10 | 4.90 | 2.50 | 4.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | 0.17 | 0.01 | -0.10 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 144.00 | 0.01 | 4.60 | 2.31 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.88 | 0.16 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 145.00 | 1.70 | 3.30 | 2.50 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.98 | 0.15 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 146.00 | 0.01 | 3.00 | 1.51 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.15 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 147.00 | 0.01 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.74 | 0.14 | 0.01 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 148.00 | 0.01 | 4.00 | 2.01 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.13 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 149.00 | 0.01 | 3.80 | 1.91 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.91 | 0.12 | 0.01 | -0.08 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 150.00 | 0.80 | 2.40 | 1.60 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.93 | 0.11 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 152.50 | 0.35 | 2.73 | 1.54 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.99 | 0.10 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 155.00 | 1.00 | 1.45 | 1.23 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.95 | 0.08 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 157.50 | 0.01 | 2.00 | 1.01 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.80 | 0.08 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 160.00 | 0.54 | 1.50 | 1.02 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.99 | 0.06 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 162.50 | 0.29 | 1.95 | 1.12 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.00 | 0.05 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 0.05 | 1.25 | 0.65 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.01 | 0.05 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 167.50 | 0.60 | 1.62 | 1.11 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.15 | 0.04 | 0.00 | -0.04 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 170.00 | 0.35 | 0.80 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.99 | 0.03 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 172.50 | 0.01 | 2.26 | 1.14 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.03 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 175.00 | 0.20 | 1.00 | 0.60 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.03 | 0.02 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 0.00 | 2.11 | 1.06 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.47 | 0.02 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.71 | 0.36 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.87 | 0.02 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 2.06 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.42 | 0.01 | 0.00 | -0.02 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.44 | 0.01 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 187.50 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.08 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.78 | 0.89 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.43 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 195.00 | 0.10 | 0.94 | 0.52 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.18 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 0.86 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.14 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 1.69 | 0.85 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 1.63 | 0.82 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.85 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 1.65 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:54 PM EST |
| 245.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 80.00 | 0.25 | 0.52 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 85.00 | 0.53 | 0.78 | 0.66 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 90.00 | 0.78 | 1.37 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 95.00 | 1.17 | 2.07 | 1.62 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 100.00 | 2.31 | 3.00 | 2.66 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 993 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 105.00 | 3.10 | 5.60 | 4.35 | 4.02 | 0.00 | 0.00% | 0.04 | 0 | 331 | 0.87 | -0.02 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 110.00 | 5.35 | 7.00 | 6.18 | 6.11 | 0.00 | 0.00% | 0.06 | 0 | 563 | 0.86 | -0.15 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 112.00 | 4.20 | 9.15 | 6.68 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.87 | -0.21 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 113.00 | 6.65 | 8.95 | 7.80 | 7.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.99 | -0.24 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 114.00 | 5.20 | 9.50 | 7.35 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.84 | -0.27 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 115.00 | 7.25 | 10.70 | 8.98 | 8.07 | 0.00 | 0.00% | 0.08 | 0 | 390 | 0.96 | -0.30 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 116.00 | 6.40 | 9.30 | 7.85 | 7.42 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.77 | -0.33 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 117.00 | 7.00 | 11.95 | 9.48 | 8.26 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | -0.36 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 118.00 | 7.50 | 12.45 | 9.98 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.90 | -0.38 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 119.00 | 8.20 | 13.15 | 10.68 | 10.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -0.41 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 120.00 | 8.85 | 13.80 | 11.33 | 11.11 | 0.00 | 0.00% | 0.09 | 0 | 877 | 0.93 | -0.43 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 121.00 | 9.45 | 14.00 | 11.73 | 11.24 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.89 | -0.46 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 122.00 | 10.15 | 15.10 | 12.63 | 10.51 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | -0.48 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 123.00 | 10.85 | 15.55 | 13.20 | 13.49 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.89 | -0.51 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 124.00 | 11.55 | 15.00 | 13.28 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | -0.53 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 125.00 | 12.20 | 15.30 | 13.75 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 753 | 0.87 | -0.55 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 126.00 | 12.95 | 17.90 | 15.43 | % | 0.12 | 0 | 0 | 0.91 | -0.57 | 0.02 | -0.11 | 7/21/2025 3:59:54 PM EST | |||
| 127.00 | 13.70 | 18.65 | 16.18 | 15.73 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.91 | -0.59 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 128.00 | 14.30 | 19.25 | 16.78 | 14.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | -0.61 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 129.00 | 15.15 | 20.10 | 17.63 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.91 | -0.63 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 130.00 | 15.90 | 20.85 | 18.38 | 18.47 | 0.00 | 0.00% | 0.14 | 0 | 659 | 0.92 | -0.65 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 131.00 | 16.70 | 21.65 | 19.18 | % | 0.15 | 0 | 0 | 0.91 | -0.67 | 0.02 | -0.11 | 7/21/2025 3:59:54 PM EST | |||
| 132.00 | 17.40 | 22.35 | 19.88 | 19.52 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.91 | -0.68 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 133.00 | 18.25 | 23.20 | 20.73 | 20.45 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.91 | -0.70 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 134.00 | 19.00 | 23.95 | 21.48 | 21.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.90 | -0.72 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 135.00 | 19.85 | 24.80 | 22.33 | 22.29 | 0.00 | 0.00% | 0.17 | 0 | 189 | 0.86 | -0.73 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 136.00 | 20.70 | 25.65 | 23.18 | 20.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.90 | -0.75 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 137.00 | 21.55 | 26.50 | 24.03 | 20.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.90 | -0.76 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 138.00 | 22.40 | 27.35 | 24.88 | 22.98 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.91 | -0.77 | 0.01 | -0.11 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 139.00 | 23.25 | 28.20 | 25.73 | 22.46 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.90 | -0.79 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 140.00 | 24.05 | 29.00 | 26.53 | 26.60 | 0.00 | 0.00% | 0.19 | 0 | 417 | 0.90 | -0.80 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 141.00 | 24.95 | 29.90 | 27.43 | 25.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.88 | -0.81 | 0.01 | -0.10 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 142.00 | 25.80 | 30.75 | 28.28 | % | 0.20 | 0 | 0 | 0.88 | -0.82 | 0.01 | -0.10 | 7/21/2025 3:59:54 PM EST | |||
| 143.00 | 26.65 | 31.60 | 29.13 | 27.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.27 | -0.83 | 0.01 | -0.10 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 144.00 | 27.55 | 32.50 | 30.03 | % | 0.21 | 0 | 0 | 0.86 | -0.84 | 0.01 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 145.00 | 29.40 | 33.30 | 31.35 | 31.00 | 0.00 | 0.00% | 0.22 | 0 | 260 | 1.03 | -0.85 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 146.00 | 29.30 | 34.25 | 31.78 | 28.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.30 | -0.85 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 147.00 | 30.30 | 35.25 | 32.78 | % | 0.22 | 0 | 0 | 1.30 | -0.86 | 0.01 | -0.09 | 7/21/2025 3:59:54 PM EST | |||
| 148.00 | 31.20 | 36.15 | 33.68 | % | 0.23 | 0 | 0 | 1.32 | -0.87 | 0.01 | -0.08 | 7/21/2025 3:59:54 PM EST | |||
| 149.00 | 32.10 | 37.05 | 34.58 | 38.29 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.33 | -0.88 | 0.01 | -0.08 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 150.00 | 32.95 | 37.50 | 35.23 | 36.00 | 0.00 | 0.00% | 0.23 | 0 | 224 | 1.09 | -0.89 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 152.50 | 35.25 | 40.20 | 37.73 | 35.48 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.36 | -0.90 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 155.00 | 37.70 | 42.65 | 40.18 | 34.60 | 0.00 | 0.00% | 0.26 | 0 | 664 | 1.39 | -0.92 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 157.50 | 39.95 | 44.70 | 42.33 | 41.00 | 0.00 | 0.00% | 0.27 | 0 | 72 | 1.17 | -0.92 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 160.00 | 42.40 | 47.35 | 44.88 | 39.65 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.44 | -0.94 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 162.50 | 44.75 | 49.70 | 47.23 | 46.57 | 0.00 | 0.00% | 0.29 | 0 | 42 | 1.47 | -0.95 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 47.15 | 52.10 | 49.63 | 47.82 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.50 | -0.95 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 167.50 | 49.60 | 54.55 | 52.08 | 49.76 | 0.00 | 0.00% | 0.31 | 0 | 160 | 1.53 | -0.96 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 170.00 | 52.00 | 56.95 | 54.48 | 51.88 | 0.00 | 0.00% | 0.32 | 0 | 49 | 1.56 | -0.97 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 172.50 | 54.45 | 59.40 | 56.93 | 60.71 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.59 | -0.97 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 175.00 | 56.90 | 61.85 | 59.38 | 58.12 | 0.00 | 0.00% | 0.34 | 0 | 507 | 1.62 | -0.98 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 59.25 | 64.20 | 61.73 | 65.66 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.64 | -0.98 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 180.00 | 61.70 | 66.65 | 64.18 | 68.90 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.67 | -0.98 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 182.50 | 64.20 | 69.15 | 66.68 | 70.62 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.70 | -0.99 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 185.00 | 66.65 | 71.60 | 69.13 | 73.05 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.73 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 187.50 | 69.10 | 74.05 | 71.58 | 75.25 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.76 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 190.00 | 71.65 | 76.60 | 74.13 | 78.61 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.78 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 195.00 | 76.55 | 81.50 | 79.03 | 77.50 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.84 | -0.99 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 200.00 | 81.50 | 86.45 | 83.98 | 82.87 | 0.00 | 0.00% | 0.42 | 0 | 46 | 1.89 | -1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 205.00 | 86.45 | 91.40 | 88.93 | 92.92 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 210.00 | 91.45 | 96.40 | 93.93 | 76.50 | 0.00 | 0.00% | 0.45 | 0 | 63 | 1.92 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:54 PM EST |
| 215.00 | 96.35 | 101.00 | 98.68 | 80.45 | 0.00 | 0.00% | 0.46 | 0 | 30 | 0.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:54 PM EST |
| 220.00 | 101.30 | 105.95 | 103.63 | 81.35 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 3:59:54 PM EST |
| 225.00 | 106.25 | 110.95 | 108.60 | 87.10 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.06 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 3:59:54 PM EST |
| 230.00 | 111.25 | 115.90 | 113.58 | 91.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 3:59:54 PM EST |
| 235.00 | 116.20 | 120.90 | 118.55 | 118.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 240.00 | 121.20 | 125.85 | 123.53 | 104.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:54 PM EST |
| 245.00 | 126.20 | 130.85 | 128.53 | 109.95 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.23 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:54 PM EST |