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 | 56.00 | 59.65 | 57.83 | 50.15 | 0.00 | 0.00% | 1.29 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 52.20 | 53.55 | 52.88 | % | 1.06 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 47.35 | 49.40 | 48.38 | 38.71 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 42.50 | 45.15 | 43.83 | 31.00 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 37.75 | 38.85 | 38.30 | 26.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 32.50 | 33.75 | 33.13 | 32.50 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.49 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 75.00 | 27.60 | 29.50 | 28.55 | 30.15 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.20 | 0.98 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 80.00 | 22.75 | 24.20 | 23.48 | 21.10 | -2.97 | -12.34% | 0.29 | 8 | 53 | 1.10 | 0.96 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 85.00 | 18.15 | 20.50 | 19.33 | 13.90 | -7.10 | -33.81% | 0.23 | 5 | 55 | 0.85 | 0.92 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 86.00 | 17.10 | 18.60 | 17.85 | 8.42 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.71 | 0.91 | 0.01 | -0.10 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 86.50 | 16.90 | 17.80 | 17.35 | 8.51 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.84 | 0.91 | 0.01 | -0.10 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 87.00 | 16.15 | 18.50 | 17.33 | 12.67 | +2.72 | +27.34% | 0.20 | 1 | 49 | 0.81 | 0.90 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 87.50 | 15.55 | 17.15 | 16.35 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.66 | 0.90 | 0.01 | -0.11 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 88.00 | 15.45 | 16.70 | 16.08 | 10.88 | -4.12 | -27.47% | 0.18 | 2 | 7 | 0.68 | 0.89 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 88.50 | 14.60 | 17.00 | 15.80 | 10.51 | +0.66 | +6.71% | 0.18 | 2 | 9 | 0.75 | 0.88 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 89.00 | 14.40 | 16.70 | 15.55 | 16.19 | 0.00 | 0.00% | 0.17 | 0 | 483 | 0.85 | 0.88 | 0.02 | -0.12 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 90.00 | 13.70 | 14.45 | 14.08 | 13.25 | -1.21 | -8.37% | 0.16 | 89 | 526 | 0.61 | 0.86 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 91.00 | 11.90 | 14.75 | 13.33 | 12.33 | % | 0.15 | 22 | 0 | 0.66 | 0.84 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 92.00 | 11.75 | 13.20 | 12.48 | 11.62 | % | 0.14 | 2 | 0 | 0.68 | 0.83 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 93.00 | 10.75 | 12.75 | 11.75 | 10.80 | -1.28 | -10.60% | 0.13 | 4 | 20 | 0.67 | 0.81 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 93.50 | 10.55 | 12.65 | 11.60 | 7.60 | -4.15 | -35.32% | 0.12 | 7 | 114 | 0.70 | 0.80 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 94.00 | 9.70 | 12.20 | 10.95 | 6.60 | -5.20 | -44.07% | 0.12 | 3 | 22 | 0.66 | 0.79 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 95.00 | 9.85 | 10.55 | 10.20 | 10.10 | +0.20 | +2.02% | 0.11 | 199 | 580 | 0.65 | 0.76 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 96.00 | 9.25 | 10.35 | 9.80 | 6.40 | -5.10 | -44.35% | 0.10 | 2 | 54 | 0.69 | 0.74 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 96.50 | 8.95 | 9.60 | 9.28 | 9.00 | -0.27 | -2.92% | 0.10 | 11 | 32 | 0.68 | 0.72 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 97.00 | 8.60 | 9.90 | 9.25 | 8.11 | -2.19 | -21.27% | 0.10 | 54 | 35 | 0.65 | 0.71 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 97.50 | 6.85 | 9.15 | 8.00 | 7.85 | -1.15 | -12.78% | 0.08 | 12 | 74 | 0.59 | 0.70 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 98.00 | 7.90 | 8.55 | 8.23 | 8.25 | -0.15 | -1.79% | 0.08 | 131 | 26 | 0.67 | 0.68 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 98.50 | 7.50 | 8.60 | 8.05 | 7.11 | -1.21 | -14.55% | 0.08 | 487 | 33 | 0.69 | 0.67 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 99.00 | 7.30 | 7.80 | 7.55 | 7.27 | -0.78 | -9.69% | 0.08 | 280 | 313 | 0.64 | 0.65 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 100.00 | 6.75 | 7.80 | 7.28 | 6.85 | -0.45 | -6.17% | 0.07 | 1,557 | 3,234 | 0.65 | 0.63 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 101.00 | 6.10 | 7.05 | 6.58 | 6.20 | -0.30 | -4.62% | 0.07 | 255 | 69 | 0.68 | 0.59 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 102.00 | 5.60 | 5.80 | 5.70 | 5.70 | -0.30 | -5.00% | 0.06 | 132 | 79 | 0.63 | 0.56 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 103.00 | 5.10 | 6.05 | 5.58 | 4.66 | -1.18 | -20.21% | 0.05 | 166 | 141 | 0.64 | 0.53 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 104.00 | 4.65 | 5.00 | 4.83 | 4.70 | -0.67 | -12.48% | 0.05 | 194 | 165 | 0.63 | 0.50 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 105.00 | 4.20 | 4.35 | 4.28 | 4.20 | -0.60 | -12.50% | 0.04 | 675 | 1,012 | 0.63 | 0.47 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 106.00 | 3.75 | 4.90 | 4.33 | 3.61 | -0.74 | -17.02% | 0.04 | 170 | 134 | 0.70 | 0.44 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 107.00 | 3.40 | 3.65 | 3.53 | 3.10 | -0.85 | -21.52% | 0.03 | 70 | 74 | 0.63 | 0.41 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 108.00 | 3.05 | 3.55 | 3.30 | 3.03 | -1.27 | -29.54% | 0.03 | 76 | 156 | 0.65 | 0.38 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 109.00 | 2.77 | 3.60 | 3.19 | 2.61 | -0.89 | -25.43% | 0.03 | 79 | 66 | 0.68 | 0.35 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 110.00 | 2.45 | 2.66 | 2.56 | 2.56 | -0.54 | -17.42% | 0.02 | 1,149 | 1,949 | 0.63 | 0.33 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 115.00 | 1.50 | 1.60 | 1.55 | 1.60 | -0.34 | -17.53% | 0.01 | 517 | 988 | 0.65 | 0.22 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 120.00 | 0.81 | 0.90 | 0.86 | 0.89 | -0.36 | -28.80% | 0.01 | 703 | 1,213 | 0.66 | 0.14 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 125.00 | 0.49 | 0.60 | 0.55 | 0.55 | -0.31 | -36.05% | 0.00 | 539 | 1,955 | 0.69 | 0.09 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 130.00 | 0.27 | 0.39 | 0.33 | 0.39 | -0.21 | -35.00% | 0.00 | 675 | 14,632 | 0.71 | 0.06 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 135.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.19 | -42.23% | 0.00 | 102 | 584 | 0.76 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.17 | -47.23% | 0.00 | 6 | 909 | 0.71 | 0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 145.00 | 0.09 | 0.50 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 2 | 447 | 0.92 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 150.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.11 | -44.00% | 0.00 | 65 | 717 | 0.92 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 155.00 | 0.02 | 0.52 | 0.27 | 0.07 | -0.14 | -66.67% | 0.00 | 5 | 284 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 160.00 | 0.01 | 0.23 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 155 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 165.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.13 | -86.67% | 0.00 | 25 | 248 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 170.00 | 0.01 | 0.41 | 0.21 | 0.10 | -0.04 | -28.58% | 0.00 | 14 | 131 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 180.00 | 0.01 | 1.40 | 0.71 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 190.00 | 0.01 | 2.36 | 1.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 200.00 | 0.04 | 0.49 | 0.27 | 0.04 | -0.07 | -63.64% | 0.00 | 20 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 210.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 40 | 573 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 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 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 100 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 158 | 139 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 26 | 119 | 1.13 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 0.04 | 0.19 | 0.12 | 0.15 | -0.02 | -11.77% | 0.00 | 20 | 236 | 0.93 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 75.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 152 | 393 | 0.89 | -0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 80.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.09 | -23.08% | 0.00 | 267 | 546 | 0.80 | -0.04 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 85.00 | 0.51 | 0.66 | 0.59 | 0.69 | -0.11 | -13.75% | 0.01 | 426 | 1,257 | 0.75 | -0.08 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 86.00 | 0.58 | 0.91 | 0.75 | 0.65 | -0.11 | -14.48% | 0.01 | 155 | 15 | 0.76 | -0.09 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 86.50 | 0.39 | 1.03 | 0.71 | 0.75 | -0.20 | -21.06% | 0.01 | 6 | 11 | 0.73 | -0.09 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 87.00 | 0.66 | 0.91 | 0.79 | 0.82 | -0.18 | -18.00% | 0.01 | 20 | 70 | 0.74 | -0.10 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 87.50 | 0.68 | 0.99 | 0.84 | 0.94 | -0.21 | -18.27% | 0.01 | 11 | 31 | 0.73 | -0.10 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 88.00 | 0.65 | 1.31 | 0.98 | 0.90 | -0.26 | -22.42% | 0.01 | 36 | 32 | 0.74 | -0.11 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 88.50 | 0.80 | 0.98 | 0.89 | 1.07 | +0.03 | +2.89% | 0.01 | 3 | 23 | 0.71 | -0.12 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 89.00 | 0.87 | 1.01 | 0.94 | 1.01 | -0.26 | -20.48% | 0.01 | 16 | 60 | 0.70 | -0.12 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 90.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.27 | -20.00% | 0.01 | 372 | 1,056 | 0.70 | -0.14 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 91.00 | 1.11 | 1.51 | 1.31 | 1.18 | -0.38 | -24.36% | 0.01 | 26 | 8 | 0.70 | -0.16 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 92.00 | 0.33 | 1.70 | 1.02 | 1.60 | -0.30 | -15.79% | 0.01 | 151 | 5 | 0.61 | -0.17 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 93.00 | 1.20 | 2.28 | 1.74 | 1.73 | -0.28 | -13.93% | 0.02 | 15 | 10 | 0.70 | -0.19 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 93.50 | 1.51 | 2.15 | 1.83 | 2.57 | +0.57 | +28.50% | 0.02 | 6 | 43 | 0.69 | -0.20 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 94.00 | 1.59 | 2.04 | 1.82 | 1.80 | -0.54 | -23.08% | 0.02 | 17 | 28 | 0.68 | -0.21 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 95.00 | 2.00 | 2.21 | 2.11 | 2.20 | -0.19 | -7.95% | 0.02 | 784 | 1,295 | 0.68 | -0.24 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 96.00 | 2.18 | 2.75 | 2.47 | 2.78 | +0.22 | +8.60% | 0.03 | 68 | 32 | 0.68 | -0.26 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 96.50 | 2.17 | 3.20 | 2.69 | 4.11 | +1.44 | +53.94% | 0.03 | 12 | 21 | 0.69 | -0.28 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 97.00 | 2.47 | 2.94 | 2.71 | 2.89 | -0.26 | -8.26% | 0.03 | 20 | 33 | 0.67 | -0.29 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 97.50 | 2.17 | 2.99 | 2.58 | 4.95 | +1.88 | +61.24% | 0.03 | 5 | 20 | 0.63 | -0.30 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 98.00 | 2.82 | 3.10 | 2.96 | 3.19 | -0.41 | -11.39% | 0.03 | 54 | 58 | 0.66 | -0.32 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 98.50 | 2.88 | 3.25 | 3.07 | 3.00 | -0.58 | -16.21% | 0.03 | 470 | 121 | 0.64 | -0.33 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 99.00 | 3.05 | 3.45 | 3.25 | 3.62 | -0.23 | -5.98% | 0.03 | 533 | 105 | 0.65 | -0.35 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 100.00 | 3.55 | 3.95 | 3.75 | 3.72 | -0.38 | -9.27% | 0.04 | 301 | 1,126 | 0.65 | -0.37 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 101.00 | 3.95 | 4.40 | 4.18 | 4.10 | -0.70 | -14.59% | 0.04 | 55 | 131 | 0.66 | -0.41 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 102.00 | 4.30 | 5.55 | 4.93 | 4.74 | -0.56 | -10.57% | 0.05 | 31 | 26 | 0.70 | -0.44 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 103.00 | 4.95 | 6.15 | 5.55 | 7.08 | +1.22 | +20.82% | 0.05 | 240 | 59 | 0.71 | -0.47 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 104.00 | 5.45 | 6.10 | 5.78 | 5.87 | -0.60 | -9.28% | 0.06 | 11 | 74 | 0.67 | -0.50 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 105.00 | 6.00 | 7.35 | 6.68 | 6.95 | +0.23 | +3.43% | 0.06 | 42 | 238 | 0.71 | -0.53 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 106.00 | 6.45 | 7.85 | 7.15 | 9.29 | +1.64 | +21.44% | 0.07 | 1 | 16 | 0.71 | -0.56 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 107.00 | 7.00 | 7.65 | 7.33 | 9.28 | +2.23 | +31.64% | 0.07 | 6 | 11 | 0.63 | -0.59 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 108.00 | 7.80 | 9.35 | 8.58 | 8.73 | +0.84 | +10.65% | 0.08 | 25 | 9 | 0.73 | -0.62 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 109.00 | 8.05 | 10.75 | 9.40 | 11.81 | -2.63 | -18.22% | 0.09 | 6 | 2 | 0.75 | -0.65 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 110.00 | 9.20 | 10.05 | 9.63 | 9.70 | -0.80 | -7.62% | 0.09 | 78 | 444 | 0.68 | -0.67 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 115.00 | 12.75 | 14.30 | 13.53 | 14.20 | +0.30 | +2.16% | 0.12 | 55 | 228 | 0.69 | -0.78 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 120.00 | 17.40 | 18.45 | 17.93 | 17.75 | -0.24 | -1.34% | 0.15 | 248 | 208 | 0.69 | -0.86 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 125.00 | 21.75 | 22.95 | 22.35 | 22.56 | +1.56 | +7.43% | 0.18 | 18 | 151 | 0.92 | -0.91 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 130.00 | 26.50 | 27.85 | 27.18 | 29.51 | +2.09 | +7.63% | 0.21 | 5 | 136 | 1.00 | -0.94 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 135.00 | 31.80 | 32.70 | 32.25 | 34.35 | +2.39 | +7.48% | 0.24 | 5 | 228 | 0.98 | -0.97 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 140.00 | 35.90 | 38.00 | 36.95 | 42.42 | +5.86 | +16.03% | 0.26 | 30 | 118 | 1.04 | -0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 145.00 | 40.70 | 42.85 | 41.78 | 48.05 | +7.67 | +19.00% | 0.29 | 1 | 45 | 1.30 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 150.00 | 45.75 | 47.45 | 46.60 | 59.28 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.38 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 155.00 | 50.90 | 52.70 | 51.80 | 36.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:49 PM EST |
| 160.00 | 56.05 | 57.60 | 56.83 | 72.95 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.38 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 165.00 | 60.45 | 62.70 | 61.58 | 61.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 170.00 | 65.65 | 68.15 | 66.90 | 55.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:49 PM EST |
| 175.00 | 70.70 | 72.85 | 71.78 | 55.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:49 PM EST |
| 180.00 | 76.00 | 77.55 | 76.78 | 71.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 185.00 | 80.90 | 83.20 | 82.05 | 84.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 190.00 | 86.50 | 87.40 | 86.95 | % | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 195.00 | 91.25 | 92.80 | 92.03 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 200.00 | 96.05 | 97.55 | 96.80 | 113.17 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 205.00 | 101.40 | 103.90 | 102.65 | % | 0.50 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 210.00 | 105.95 | 107.90 | 106.93 | 117.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |