Options Chain for COREWEAVE INC COM CL A (CRWV) - $103.04 as of 8/29/2025 8:26:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.95 | 59.60 | 57.78 | % | 1.28 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 50.95 | 54.60 | 52.78 | % | 1.06 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 45.95 | 49.60 | 47.78 | 33.05 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 41.00 | 44.60 | 42.80 | 33.65 | 0.00 | 0.00% | 0.71 | 0 | 13 | 3.29 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 37.40 | 39.20 | 38.30 | 39.30 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 66.00 | 36.40 | 37.60 | 37.00 | % | 0.56 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 67.00 | 35.50 | 37.45 | 36.48 | % | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 68.00 | 34.55 | 36.45 | 35.50 | % | 0.52 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 69.00 | 33.60 | 35.45 | 34.53 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 70.00 | 32.45 | 34.20 | 33.33 | 32.07 | -0.98 | -2.97% | 0.48 | 17 | 27 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 71.00 | 31.20 | 33.20 | 32.20 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 72.00 | 30.10 | 32.05 | 31.08 | % | 0.43 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 73.00 | 28.15 | 30.60 | 29.38 | % | 0.40 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 74.00 | 27.95 | 29.65 | 28.80 | % | 0.39 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 75.00 | 27.10 | 29.25 | 28.18 | 26.92 | -1.25 | -4.44% | 0.38 | 2 | 56 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 76.00 | 26.10 | 28.40 | 27.25 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 77.00 | 25.50 | 27.10 | 26.30 | % | 0.34 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 78.00 | 24.60 | 26.35 | 25.48 | 24.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 79.00 | 23.50 | 24.70 | 24.10 | 17.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 80.00 | 22.55 | 23.65 | 23.10 | 22.43 | -2.57 | -10.28% | 0.29 | 5 | 55 | 1.50 | 0.99 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 81.00 | 21.55 | 23.20 | 22.38 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.27 | 0.99 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 82.00 | 20.35 | 22.55 | 21.45 | 12.75 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.46 | 0.99 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 83.00 | 18.05 | 22.40 | 20.23 | 20.77 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.70 | 0.98 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 84.00 | 17.10 | 21.35 | 19.23 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.64 | 0.97 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 85.00 | 16.95 | 19.40 | 18.18 | 17.46 | -0.74 | -4.07% | 0.21 | 518 | 599 | 1.46 | 0.97 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 86.00 | 16.45 | 17.40 | 16.93 | 15.94 | -1.21 | -7.06% | 0.20 | 517 | 536 | 1.09 | 0.97 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 86.50 | 14.60 | 18.95 | 16.78 | 17.68 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.49 | 0.96 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 87.00 | 14.35 | 18.30 | 16.33 | 13.60 | -4.79 | -26.05% | 0.19 | 90 | 90 | 1.36 | 0.96 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 87.50 | 13.65 | 17.90 | 15.78 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.44 | 0.96 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 88.00 | 13.15 | 17.35 | 15.25 | 15.61 | -0.62 | -3.82% | 0.17 | 28 | 69 | 1.33 | 0.95 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 88.50 | 12.70 | 16.95 | 14.83 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.39 | 0.95 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 89.00 | 13.50 | 15.35 | 14.43 | 13.50 | -3.00 | -18.19% | 0.16 | 87 | 181 | 1.21 | 0.94 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 90.00 | 12.75 | 14.00 | 13.38 | 13.33 | -0.07 | -0.53% | 0.15 | 302 | 965 | 0.73 | 0.93 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 91.00 | 10.65 | 14.40 | 12.53 | 11.48 | -2.66 | -18.82% | 0.14 | 3 | 49 | 1.10 | 0.92 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 92.00 | 10.70 | 12.85 | 11.78 | 10.79 | -0.81 | -6.99% | 0.13 | 35 | 44 | 0.65 | 0.90 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 93.00 | 9.40 | 11.45 | 10.43 | 9.51 | -3.19 | -25.12% | 0.11 | 59 | 111 | 0.54 | 0.89 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 93.50 | 9.40 | 10.85 | 10.13 | 9.55 | -0.80 | -7.73% | 0.11 | 41 | 420 | 0.59 | 0.88 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 94.00 | 9.05 | 10.50 | 9.78 | 9.65 | -0.20 | -2.03% | 0.10 | 158 | 440 | 0.76 | 0.86 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 95.00 | 8.40 | 9.00 | 8.70 | 8.65 | -0.35 | -3.89% | 0.09 | 996 | 2,317 | 0.67 | 0.84 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 96.00 | 7.70 | 8.40 | 8.05 | 7.90 | -0.59 | -6.95% | 0.08 | 591 | 875 | 0.60 | 0.81 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 96.50 | 6.55 | 9.90 | 8.23 | 7.65 | -1.37 | -15.19% | 0.09 | 262 | 382 | 0.64 | 0.80 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 97.00 | 6.60 | 7.40 | 7.00 | 6.50 | -2.81 | -30.19% | 0.07 | 767 | 258 | 0.53 | 0.78 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 97.50 | 5.85 | 7.55 | 6.70 | 5.95 | -1.21 | -16.90% | 0.07 | 342 | 368 | 0.66 | 0.77 | 0.04 | -0.21 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 98.00 | 6.20 | 6.60 | 6.40 | 5.70 | -1.10 | -16.18% | 0.07 | 1,495 | 657 | 0.66 | 0.75 | 0.04 | -0.22 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 98.50 | 6.05 | 7.10 | 6.58 | 5.10 | -3.20 | -38.56% | 0.07 | 379 | 119 | 0.70 | 0.73 | 0.04 | -0.22 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 99.00 | 5.65 | 5.85 | 5.75 | 5.75 | -0.40 | -6.51% | 0.06 | 842 | 301 | 0.58 | 0.71 | 0.04 | -0.23 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 100.00 | 5.00 | 5.20 | 5.10 | 5.00 | -0.60 | -10.72% | 0.05 | 6,419 | 4,278 | 0.58 | 0.67 | 0.05 | -0.23 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 101.00 | 4.40 | 4.60 | 4.50 | 4.45 | -0.80 | -15.24% | 0.04 | 868 | 436 | 0.59 | 0.62 | 0.05 | -0.24 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 102.00 | 3.80 | 4.00 | 3.90 | 3.85 | -0.80 | -17.21% | 0.04 | 1,344 | 431 | 0.57 | 0.57 | 0.05 | -0.24 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 103.00 | 3.30 | 3.70 | 3.50 | 3.38 | -0.57 | -14.43% | 0.03 | 2,181 | 766 | 0.59 | 0.52 | 0.05 | -0.24 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 104.00 | 2.86 | 2.98 | 2.92 | 2.98 | -0.52 | -14.86% | 0.03 | 946 | 680 | 0.58 | 0.48 | 0.05 | -0.23 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 105.00 | 2.48 | 2.55 | 2.52 | 2.52 | -0.58 | -18.71% | 0.02 | 6,723 | 3,328 | 0.58 | 0.43 | 0.05 | -0.23 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 106.00 | 2.10 | 2.20 | 2.15 | 2.15 | -0.60 | -21.82% | 0.02 | 2,049 | 678 | 0.59 | 0.38 | 0.05 | -0.22 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 107.00 | 1.46 | 1.91 | 1.69 | 1.84 | -0.56 | -23.34% | 0.02 | 1,602 | 13,237 | 0.56 | 0.33 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 108.00 | 1.45 | 1.54 | 1.50 | 1.48 | -0.63 | -29.86% | 0.01 | 689 | 480 | 0.58 | 0.29 | 0.04 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 109.00 | 1.05 | 1.48 | 1.27 | 1.30 | -0.63 | -32.65% | 0.01 | 729 | 736 | 0.61 | 0.25 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 110.00 | 1.07 | 1.09 | 1.08 | 1.08 | -0.57 | -34.55% | 0.01 | 6,465 | 4,619 | 0.59 | 0.22 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 111.00 | 0.77 | 1.00 | 0.89 | 0.91 | -0.61 | -40.14% | 0.01 | 3,227 | 764 | 0.61 | 0.19 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 112.00 | 0.68 | 0.88 | 0.78 | 0.72 | -0.43 | -37.40% | 0.01 | 501 | 701 | 0.62 | 0.16 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 113.00 | 0.59 | 0.81 | 0.70 | 0.63 | -0.37 | -37.00% | 0.01 | 219 | 167 | 0.65 | 0.13 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 114.00 | 0.42 | 0.57 | 0.50 | 0.53 | -0.41 | -43.62% | 0.00 | 183 | 197 | 0.60 | 0.11 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 115.00 | 0.43 | 0.45 | 0.44 | 0.43 | -0.37 | -46.25% | 0.00 | 1,542 | 3,668 | 0.63 | 0.10 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 116.00 | 0.21 | 0.50 | 0.36 | 0.33 | -0.38 | -53.53% | 0.00 | 192 | 77 | 0.62 | 0.09 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 117.00 | 0.28 | 0.35 | 0.32 | 0.28 | -0.38 | -57.58% | 0.00 | 89 | 97 | 0.63 | 0.07 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 118.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.37 | -60.66% | 0.00 | 127 | 237 | 0.60 | 0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 119.00 | 0.19 | 0.30 | 0.25 | 0.24 | -0.28 | -53.85% | 0.00 | 4 | 27 | 0.67 | 0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 120.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.23 | -56.10% | 0.00 | 1,401 | 3,454 | 0.65 | 0.04 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 121.00 | 0.07 | 0.21 | 0.14 | 0.17 | -0.33 | -66.00% | 0.00 | 9 | 56 | 0.60 | 0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 122.00 | 0.01 | 0.17 | 0.09 | 0.14 | -0.34 | -70.84% | 0.00 | 38 | 102 | 0.69 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 123.00 | 0.10 | 0.16 | 0.13 | 0.19 | -0.06 | -24.00% | 0.00 | 2 | 170 | 0.69 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 124.00 | 0.02 | 0.20 | 0.11 | 0.10 | -0.30 | -75.00% | 0.00 | 13 | 60 | 0.79 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 125.00 | 0.09 | 0.25 | 0.17 | 0.12 | -0.13 | -52.00% | 0.00 | 367 | 1,120 | 0.84 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 130.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 153 | 1,123 | 0.79 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 135.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.06 | -60.00% | 0.00 | 174 | 793 | 0.84 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 140.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 146 | 1,259 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.41 | 0.21 | 0.04 | -0.02 | -33.34% | 0.00 | 97 | 391 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 960 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 155.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 87 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 177 | 149 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 620 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 59 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 52 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.21 | 0.11 | 0.08 | +0.06 | +300.00% | 0.00 | 46 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.21 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 564 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.04 | +0.02 | +100.00% | 0.00 | 2,989 | 543 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 0.84 | 0.42 | 0.02 | % | 0.01 | 4 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 67.00 | 0.00 | 0.84 | 0.42 | 0.02 | % | 0.01 | 31 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 68.00 | 0.00 | 0.84 | 0.42 | 0.02 | % | 0.01 | 3 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 69.00 | 0.00 | 0.61 | 0.31 | 0.01 | % | 0.00 | 43 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 284 | 1,672 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 25 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 73.00 | 0.00 | 1.57 | 0.79 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 74.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.27 | 0.16 | 0.08 | +0.01 | +14.29% | 0.00 | 98 | 990 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 1.66 | 0.83 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 5 | 1.09 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 24 | 25 | 0.95 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.33 | -86.85% | 0.00 | 24 | 27 | 0.94 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 80.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 419 | 1,867 | 0.90 | -0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 81.00 | 0.01 | 0.12 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 206 | 220 | 0.79 | -0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 82.00 | 0.05 | 0.23 | 0.14 | 0.12 | -0.04 | -25.00% | 0.00 | 74 | 73 | 0.87 | -0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 83.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 81 | 571 | 0.82 | -0.02 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 84.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.18 | -69.24% | 0.00 | 43 | 111 | 0.78 | -0.03 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.12 | -46.16% | 0.00 | 473 | 2,173 | 0.78 | -0.03 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 86.00 | 0.11 | 0.36 | 0.24 | 0.20 | -0.14 | -41.18% | 0.00 | 104 | 345 | 0.80 | -0.03 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 86.50 | 0.08 | 0.33 | 0.21 | 0.25 | -0.08 | -24.25% | 0.00 | 131 | 317 | 0.75 | -0.04 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 87.00 | 0.15 | 0.31 | 0.23 | 0.20 | -0.12 | -37.50% | 0.00 | 98 | 726 | 0.76 | -0.04 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.31 | 0.16 | 0.25 | -0.10 | -28.58% | 0.00 | 53 | 138 | 0.77 | -0.04 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 88.00 | 0.14 | 0.23 | 0.19 | 0.19 | -0.26 | -57.78% | 0.00 | 373 | 369 | 0.70 | -0.05 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 88.50 | 0.20 | 0.24 | 0.22 | 0.26 | -0.30 | -53.58% | 0.00 | 35 | 63 | 0.70 | -0.05 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 89.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.26 | -50.98% | 0.00 | 178 | 140 | 0.69 | -0.06 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 90.00 | 0.30 | 0.34 | 0.32 | 0.30 | -0.22 | -42.31% | 0.00 | 1,754 | 3,118 | 0.69 | -0.07 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 91.00 | 0.34 | 0.45 | 0.40 | 0.36 | -0.34 | -48.58% | 0.00 | 302 | 288 | 0.69 | -0.08 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 92.00 | 0.42 | 0.59 | 0.51 | 0.46 | -0.36 | -43.91% | 0.01 | 608 | 202 | 0.68 | -0.10 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 93.00 | 0.50 | 0.79 | 0.65 | 0.66 | -0.31 | -31.96% | 0.01 | 429 | 365 | 0.68 | -0.11 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 93.50 | 0.57 | 0.86 | 0.72 | 0.96 | -0.15 | -13.52% | 0.01 | 132 | 482 | 0.68 | -0.12 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 94.00 | 0.65 | 0.77 | 0.71 | 0.68 | -0.38 | -35.85% | 0.01 | 489 | 8,750 | 0.66 | -0.14 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 95.00 | 0.79 | 0.94 | 0.87 | 0.85 | -0.35 | -29.17% | 0.01 | 1,496 | 2,726 | 0.65 | -0.16 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 96.00 | 0.93 | 1.00 | 0.97 | 0.96 | -0.60 | -38.47% | 0.01 | 1,092 | 847 | 0.62 | -0.19 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 96.50 | 0.90 | 1.46 | 1.18 | 1.13 | -0.30 | -20.98% | 0.01 | 135 | 106 | 0.65 | -0.20 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 97.00 | 0.84 | 1.30 | 1.07 | 1.10 | -0.76 | -40.86% | 0.01 | 1,826 | 1,137 | 0.59 | -0.22 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 97.50 | 1.25 | 1.46 | 1.36 | 1.52 | -0.07 | -4.41% | 0.01 | 298 | 292 | 0.63 | -0.23 | 0.04 | -0.21 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 98.00 | 1.37 | 1.50 | 1.44 | 1.40 | -0.54 | -27.84% | 0.01 | 770 | 222 | 0.61 | -0.25 | 0.04 | -0.22 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 98.50 | 1.48 | 2.16 | 1.82 | 1.71 | -0.59 | -25.66% | 0.02 | 257 | 77 | 0.62 | -0.27 | 0.04 | -0.22 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 99.00 | 1.53 | 1.84 | 1.69 | 1.71 | -0.54 | -24.00% | 0.02 | 600 | 204 | 0.60 | -0.29 | 0.04 | -0.23 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 100.00 | 2.00 | 2.15 | 2.08 | 2.07 | -0.58 | -21.89% | 0.02 | 2,607 | 1,695 | 0.61 | -0.33 | 0.05 | -0.23 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 101.00 | 2.33 | 2.66 | 2.50 | 2.45 | -0.65 | -20.97% | 0.02 | 660 | 450 | 0.61 | -0.38 | 0.05 | -0.24 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 102.00 | 2.78 | 2.90 | 2.84 | 2.85 | -0.63 | -18.11% | 0.03 | 604 | 251 | 0.61 | -0.43 | 0.05 | -0.24 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 103.00 | 2.82 | 3.75 | 3.29 | 3.35 | -0.65 | -16.25% | 0.03 | 623 | 321 | 0.59 | -0.48 | 0.05 | -0.24 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 104.00 | 3.70 | 4.10 | 3.90 | 4.00 | -0.45 | -10.12% | 0.04 | 297 | 451 | 0.61 | -0.52 | 0.05 | -0.23 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 105.00 | 4.30 | 5.25 | 4.78 | 4.70 | -0.55 | -10.48% | 0.05 | 400 | 918 | 0.65 | -0.57 | 0.05 | -0.23 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 106.00 | 4.75 | 6.35 | 5.55 | 5.40 | -0.40 | -6.90% | 0.05 | 91 | 102 | 0.72 | -0.62 | 0.05 | -0.22 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 107.00 | 3.75 | 7.15 | 5.45 | 3.75 | -2.57 | -40.67% | 0.05 | 84 | 207 | 0.56 | -0.67 | 0.04 | -0.20 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 108.00 | 5.90 | 7.30 | 6.60 | 6.98 | -0.52 | -6.94% | 0.06 | 54 | 166 | 0.71 | -0.71 | 0.04 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 109.00 | 5.60 | 7.60 | 6.60 | 7.75 | -0.04 | -0.52% | 0.06 | 36 | 69 | 0.45 | -0.75 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 110.00 | 7.50 | 8.55 | 8.03 | 8.15 | -0.80 | -8.94% | 0.07 | 296 | 1,298 | 0.67 | -0.78 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 111.00 | 7.40 | 9.60 | 8.50 | 9.65 | +1.37 | +16.55% | 0.08 | 17 | 3 | 0.51 | -0.81 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 112.00 | 8.50 | 10.15 | 9.33 | 10.30 | +0.75 | +7.86% | 0.08 | 44 | 206 | 0.49 | -0.84 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 113.00 | 9.25 | 12.80 | 11.03 | 10.65 | +0.83 | +8.46% | 0.10 | 82 | 2 | 0.81 | -0.87 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 114.00 | 9.45 | 12.50 | 10.98 | 16.84 | +4.84 | +40.34% | 0.10 | 1 | 10 | 0.88 | -0.89 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 115.00 | 11.55 | 13.25 | 12.40 | 12.30 | -0.51 | -3.99% | 0.11 | 81 | 819 | 0.72 | -0.90 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 116.00 | 11.15 | 15.40 | 13.28 | 19.84 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.22 | -0.91 | 0.02 | -0.09 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 117.00 | 12.10 | 16.40 | 14.25 | 14.90 | +0.79 | +5.60% | 0.12 | 40 | 6 | 1.25 | -0.93 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 118.00 | 13.05 | 17.30 | 15.18 | 17.01 | +3.11 | +22.38% | 0.13 | 1 | 20 | 1.28 | -0.94 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 119.00 | 14.00 | 18.30 | 16.15 | 15.11 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.33 | -0.94 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 120.00 | 16.40 | 18.55 | 17.48 | 17.50 | -0.27 | -1.52% | 0.15 | 275 | 593 | 0.83 | -0.96 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 121.00 | 16.05 | 20.25 | 18.15 | 19.45 | -9.93 | -33.80% | 0.15 | 2 | 1 | 1.37 | -0.96 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 122.00 | 16.90 | 21.20 | 19.05 | 21.05 | +2.45 | +13.18% | 0.16 | 1 | 15 | 1.44 | -0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 123.00 | 18.00 | 22.20 | 20.10 | 21.30 | +1.35 | +6.77% | 0.16 | 1 | 1 | 1.46 | -0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 124.00 | 18.85 | 23.00 | 20.93 | 21.21 | +0.06 | +0.29% | 0.17 | 2 | 18 | 1.24 | -0.98 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 125.00 | 19.85 | 24.20 | 22.03 | 22.40 | +0.65 | +2.99% | 0.18 | 41 | 195 | 1.22 | -0.98 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 130.00 | 26.00 | 28.75 | 27.38 | 29.25 | +3.60 | +14.04% | 0.21 | 8 | 158 | 1.30 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 135.00 | 31.15 | 33.00 | 32.08 | 32.68 | +1.41 | +4.51% | 0.24 | 47 | 202 | 1.47 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 140.00 | 35.20 | 37.70 | 36.45 | 35.89 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 145.00 | 41.40 | 43.40 | 42.40 | 48.00 | +6.80 | +16.51% | 0.29 | 1 | 8 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 150.00 | 45.60 | 48.20 | 46.90 | 47.00 | -11.54 | -19.72% | 0.31 | 1 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 155.00 | 50.50 | 52.50 | 51.50 | 60.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 160.00 | 55.70 | 57.40 | 56.55 | 68.18 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 165.00 | 61.25 | 62.65 | 61.95 | 66.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 170.00 | 66.30 | 68.10 | 67.20 | 66.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 175.00 | 71.05 | 73.00 | 72.03 | 74.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 180.00 | 76.45 | 77.65 | 77.05 | 81.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 185.00 | 80.35 | 83.60 | 81.98 | 84.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 190.00 | 86.10 | 87.65 | 86.88 | 96.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:49 PM EST |
| 195.00 | 90.45 | 92.50 | 91.48 | 66.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:49 PM EST |
| 200.00 | 94.80 | 97.55 | 96.18 | 97.55 | 0.00 | 0.00% | 0.48 | 0 | 9 | 2.67 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 205.00 | 100.60 | 102.75 | 101.68 | 108.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 210.00 | 105.95 | 107.45 | 106.70 | % | 0.51 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |