Options Chain for COREWEAVE INC COM CL A (CRWV) - $89.09 as of 9/5/2025 8:25:47 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 | 42.10 | 46.20 | 44.15 | 43.25 | +0.45 | +1.06% | 0.98 | 1 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 50.00 | 37.10 | 41.20 | 39.15 | % | 0.78 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 55.00 | 33.30 | 35.30 | 34.30 | 38.71 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:54 PM EST |
| 60.00 | 27.90 | 30.65 | 29.28 | 29.28 | +0.93 | +3.28% | 0.49 | 2 | 23 | 1.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 65.00 | 23.85 | 24.70 | 24.28 | 28.79 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 70.00 | 17.85 | 19.75 | 18.80 | 19.70 | -0.15 | -0.76% | 0.27 | 30 | 18 | 1.42 | 0.98 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 75.00 | 14.05 | 15.05 | 14.55 | 12.45 | -1.00 | -7.44% | 0.19 | 2 | 15 | 1.28 | 0.94 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 80.00 | 9.05 | 10.85 | 9.95 | 10.00 | +1.50 | +17.65% | 0.12 | 54 | 88 | 0.78 | 0.85 | 0.02 | -0.16 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 84.00 | 6.50 | 7.15 | 6.83 | 6.60 | -0.10 | -1.50% | 0.08 | 39 | 41 | 0.76 | 0.74 | 0.04 | -0.22 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 85.00 | 5.90 | 6.20 | 6.05 | 6.35 | +0.96 | +17.82% | 0.07 | 701 | 123 | 0.75 | 0.70 | 0.04 | -0.23 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 86.00 | 5.20 | 5.40 | 5.30 | 5.30 | +0.68 | +14.72% | 0.06 | 558 | 88 | 0.72 | 0.66 | 0.04 | -0.24 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 86.50 | 4.90 | 5.35 | 5.13 | 4.92 | +0.09 | +1.87% | 0.06 | 231 | 63 | 0.76 | 0.64 | 0.04 | -0.24 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 87.00 | 4.60 | 5.00 | 4.80 | 4.71 | +0.46 | +10.83% | 0.06 | 427 | 94 | 0.74 | 0.62 | 0.04 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 87.50 | 4.30 | 4.50 | 4.40 | 4.30 | +0.50 | +13.16% | 0.05 | 236 | 66 | 0.71 | 0.60 | 0.04 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 88.00 | 4.05 | 4.20 | 4.13 | 4.10 | +0.38 | +10.22% | 0.05 | 747 | 135 | 0.71 | 0.57 | 0.04 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 88.50 | 3.75 | 3.95 | 3.85 | 3.80 | +0.20 | +5.56% | 0.04 | 127 | 112 | 0.71 | 0.55 | 0.05 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 89.00 | 3.50 | 3.75 | 3.63 | 3.60 | +0.25 | +7.47% | 0.04 | 492 | 726 | 0.72 | 0.53 | 0.05 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 90.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.27 | +9.55% | 0.03 | 3,109 | 1,659 | 0.70 | 0.48 | 0.05 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 91.00 | 2.62 | 2.74 | 2.68 | 2.68 | +0.05 | +1.91% | 0.03 | 936 | 189 | 0.72 | 0.44 | 0.05 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 92.00 | 2.23 | 2.30 | 2.27 | 2.26 | +0.11 | +5.12% | 0.02 | 2,086 | 499 | 0.70 | 0.39 | 0.04 | -0.24 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 93.00 | 1.89 | 1.96 | 1.93 | 1.91 | +0.06 | +3.25% | 0.02 | 653 | 280 | 0.70 | 0.35 | 0.04 | -0.23 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 93.50 | 1.74 | 2.01 | 1.88 | 1.79 | +0.06 | +3.47% | 0.02 | 239 | 160 | 0.70 | 0.33 | 0.04 | -0.23 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 94.00 | 1.58 | 1.74 | 1.66 | 1.64 | +0.06 | +3.80% | 0.02 | 1,546 | 936 | 0.70 | 0.31 | 0.04 | -0.22 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 95.00 | 1.35 | 1.40 | 1.38 | 1.35 | -0.02 | -1.46% | 0.01 | 7,967 | 5,104 | 0.70 | 0.27 | 0.04 | -0.21 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 96.00 | 1.07 | 1.20 | 1.14 | 1.13 | -0.12 | -9.60% | 0.01 | 654 | 465 | 0.69 | 0.24 | 0.04 | -0.19 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 96.50 | 1.01 | 1.12 | 1.07 | 1.11 | +0.09 | +8.83% | 0.01 | 180 | 65 | 0.70 | 0.22 | 0.03 | -0.18 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 97.00 | 0.92 | 1.00 | 0.96 | 0.95 | -0.03 | -3.07% | 0.01 | 557 | 243 | 0.70 | 0.21 | 0.03 | -0.18 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 97.50 | 0.85 | 0.93 | 0.89 | 0.90 | -0.06 | -6.25% | 0.01 | 307 | 8,774 | 0.70 | 0.19 | 0.03 | -0.17 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 98.00 | 0.73 | 0.85 | 0.79 | 0.80 | -0.05 | -5.89% | 0.01 | 690 | 261 | 0.70 | 0.18 | 0.03 | -0.16 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 98.50 | 0.70 | 0.77 | 0.74 | 0.71 | -0.21 | -22.83% | 0.01 | 112 | 149 | 0.71 | 0.16 | 0.03 | -0.15 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 99.00 | 0.63 | 0.74 | 0.69 | 0.68 | -0.06 | -8.11% | 0.01 | 161 | 630 | 0.70 | 0.15 | 0.03 | -0.15 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 100.00 | 0.54 | 0.58 | 0.56 | 0.55 | -0.10 | -15.39% | 0.01 | 3,645 | 6,614 | 0.71 | 0.13 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 101.00 | 0.44 | 0.50 | 0.47 | 0.48 | -0.13 | -21.32% | 0.00 | 120 | 375 | 0.71 | 0.11 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 102.00 | 0.37 | 0.42 | 0.40 | 0.41 | -0.17 | -29.31% | 0.00 | 253 | 270 | 0.72 | 0.10 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 103.00 | 0.33 | 0.38 | 0.36 | 0.36 | -0.14 | -28.00% | 0.00 | 1,185 | 239 | 0.73 | 0.08 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 104.00 | 0.26 | 0.32 | 0.29 | 0.31 | -0.15 | -32.61% | 0.00 | 113 | 371 | 0.74 | 0.07 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 105.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.11 | -31.43% | 0.00 | 641 | 1,338 | 0.76 | 0.06 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 106.00 | 0.20 | 0.24 | 0.22 | 0.16 | -0.14 | -46.67% | 0.00 | 35 | 127 | 0.76 | 0.05 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 107.00 | 0.17 | 0.42 | 0.30 | 0.21 | -0.11 | -34.38% | 0.00 | 27 | 181 | 0.78 | 0.04 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 108.00 | 0.02 | 0.19 | 0.11 | 0.19 | -0.08 | -29.63% | 0.00 | 64 | 315 | 0.69 | 0.04 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 109.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.18 | -50.00% | 0.00 | 8 | 109 | 0.83 | 0.03 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 110.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 524 | 2,097 | 0.82 | 0.03 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 115.00 | 0.07 | 0.16 | 0.12 | 0.09 | -0.08 | -47.06% | 0.00 | 482 | 1,158 | 0.92 | 0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.01 | +8.34% | 0.00 | 410 | 1,884 | 0.99 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 518 | 2,746 | 1.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 225 | 16,599 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 135.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 58 | 584 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 902 | 1.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 0.13 | 0.07 | 0.18 | +0.05 | +38.47% | 0.00 | 14 | 446 | 1.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 174 | 750 | 1.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 253 | 2.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 301 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 152 | 1.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.37 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.49 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.62 | 0.31 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 244 | 2.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1,209 | 2.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 77 | 251 | 2.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3,869 | 406 | 1.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 65.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 351 | 351 | 1.02 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 70.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 688 | 496 | 0.91 | -0.02 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 75.00 | 0.24 | 0.30 | 0.27 | 0.26 | -0.15 | -36.59% | 0.00 | 1,240 | 1,350 | 0.83 | -0.06 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 80.00 | 0.68 | 0.73 | 0.71 | 0.71 | -0.38 | -34.87% | 0.01 | 1,934 | 11,341 | 0.76 | -0.15 | 0.02 | -0.16 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 84.00 | 1.45 | 1.50 | 1.48 | 1.51 | -0.67 | -30.74% | 0.02 | 1,567 | 190 | 0.73 | -0.26 | 0.04 | -0.22 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 85.00 | 1.75 | 1.80 | 1.78 | 1.78 | -0.80 | -31.01% | 0.02 | 2,600 | 3,722 | 0.72 | -0.30 | 0.04 | -0.23 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 86.00 | 2.05 | 2.20 | 2.13 | 2.17 | -0.87 | -28.62% | 0.02 | 691 | 298 | 0.72 | -0.34 | 0.04 | -0.24 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 86.50 | 2.17 | 2.38 | 2.28 | 2.46 | -0.76 | -23.61% | 0.03 | 193 | 318 | 0.71 | -0.36 | 0.04 | -0.24 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 87.00 | 2.43 | 2.60 | 2.52 | 2.46 | -1.07 | -30.32% | 0.03 | 943 | 537 | 0.72 | -0.38 | 0.04 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 87.50 | 2.64 | 2.80 | 2.72 | 2.75 | -1.03 | -27.25% | 0.03 | 264 | 149 | 0.72 | -0.40 | 0.04 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 88.00 | 2.87 | 3.05 | 2.96 | 2.90 | -1.06 | -26.77% | 0.03 | 442 | 386 | 0.74 | -0.43 | 0.04 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 88.50 | 3.05 | 3.25 | 3.15 | 3.23 | -0.70 | -17.82% | 0.04 | 338 | 142 | 0.71 | -0.45 | 0.05 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 89.00 | 3.30 | 3.45 | 3.38 | 3.40 | -1.11 | -24.62% | 0.04 | 356 | 235 | 0.71 | -0.47 | 0.05 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 90.00 | 3.85 | 4.00 | 3.93 | 3.93 | -1.37 | -25.85% | 0.04 | 1,445 | 2,385 | 0.71 | -0.52 | 0.05 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 91.00 | 4.40 | 4.80 | 4.60 | 4.50 | -1.32 | -22.68% | 0.05 | 122 | 132 | 0.71 | -0.56 | 0.05 | -0.25 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 92.00 | 5.00 | 5.35 | 5.18 | 5.04 | -1.60 | -24.10% | 0.06 | 145 | 295 | 0.74 | -0.61 | 0.04 | -0.24 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 93.00 | 5.65 | 5.90 | 5.78 | 5.65 | -0.85 | -13.08% | 0.06 | 79 | 92 | 0.72 | -0.65 | 0.04 | -0.23 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 93.50 | 5.95 | 6.65 | 6.30 | 6.10 | -1.15 | -15.87% | 0.07 | 61 | 221 | 0.75 | -0.67 | 0.04 | -0.23 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 94.00 | 6.35 | 6.75 | 6.55 | 6.48 | -1.09 | -14.40% | 0.07 | 173 | 74 | 0.72 | -0.69 | 0.04 | -0.22 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 95.00 | 6.90 | 7.20 | 7.05 | 7.13 | -1.28 | -15.22% | 0.07 | 923 | 1,580 | 0.67 | -0.73 | 0.04 | -0.21 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 96.00 | 7.85 | 8.40 | 8.13 | 8.20 | -0.53 | -6.08% | 0.08 | 384 | 97 | 0.74 | -0.76 | 0.04 | -0.19 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 96.50 | 8.20 | 8.85 | 8.53 | 9.11 | -0.09 | -0.98% | 0.09 | 3 | 57 | 0.75 | -0.78 | 0.03 | -0.18 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 97.00 | 8.65 | 9.10 | 8.88 | 10.52 | -0.26 | -2.42% | 0.09 | 16 | 81 | 0.73 | -0.79 | 0.03 | -0.18 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 97.50 | 8.30 | 10.20 | 9.25 | 11.31 | -0.36 | -3.09% | 0.09 | 9 | 32 | 0.80 | -0.81 | 0.03 | -0.17 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 98.00 | 8.95 | 10.50 | 9.73 | 9.59 | -1.67 | -14.84% | 0.10 | 54 | 161 | 0.71 | -0.82 | 0.03 | -0.16 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 98.50 | 9.15 | 11.00 | 10.08 | 12.00 | +0.98 | +8.90% | 0.10 | 13 | 398 | 0.70 | -0.84 | 0.03 | -0.15 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 99.00 | 9.75 | 11.95 | 10.85 | 10.80 | -2.02 | -15.76% | 0.11 | 15 | 442 | 1.16 | -0.85 | 0.03 | -0.15 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 100.00 | 11.05 | 11.55 | 11.30 | 11.20 | -1.27 | -10.19% | 0.11 | 104 | 1,466 | 0.67 | -0.87 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 101.00 | 11.40 | 13.25 | 12.33 | 13.97 | +0.72 | +5.44% | 0.12 | 36 | 187 | 0.82 | -0.89 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 102.00 | 11.45 | 13.70 | 12.58 | 13.39 | -1.07 | -7.40% | 0.12 | 7 | 53 | 1.02 | -0.90 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 103.00 | 13.80 | 15.05 | 14.43 | 14.38 | -1.48 | -9.34% | 0.14 | 8 | 217 | 0.89 | -0.92 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 104.00 | 13.90 | 16.20 | 15.05 | 17.30 | +0.38 | +2.25% | 0.14 | 2 | 67 | 0.93 | -0.93 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 105.00 | 15.80 | 16.35 | 16.08 | 16.15 | -1.45 | -8.24% | 0.15 | 67 | 318 | 0.93 | -0.94 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 106.00 | 15.85 | 18.45 | 17.15 | 18.35 | 0.00 | 0.00% | 0.16 | 0 | 91 | 1.06 | -0.95 | 0.01 | -0.07 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 107.00 | 17.70 | 19.05 | 18.38 | 20.85 | +2.00 | +10.61% | 0.17 | 3 | 34 | 0.95 | -0.96 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 108.00 | 17.85 | 19.50 | 18.68 | 18.95 | -1.87 | -8.99% | 0.17 | 1 | 53 | 1.18 | -0.96 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 109.00 | 18.65 | 21.70 | 20.18 | 19.53 | -2.06 | -9.55% | 0.19 | 10 | 28 | 1.63 | -0.97 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 110.00 | 19.80 | 21.15 | 20.48 | 20.98 | -1.53 | -6.80% | 0.19 | 73 | 511 | 1.06 | -0.97 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 115.00 | 25.35 | 26.40 | 25.88 | 26.22 | -1.13 | -4.14% | 0.23 | 26 | 381 | 1.51 | -0.99 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 120.00 | 30.70 | 31.85 | 31.28 | 30.92 | -2.02 | -6.14% | 0.26 | 18 | 279 | 1.34 | -1.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 125.00 | 35.25 | 36.90 | 36.08 | 35.75 | -2.07 | -5.48% | 0.29 | 35 | 87 | 1.82 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 130.00 | 38.90 | 43.00 | 40.95 | 41.50 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.38 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 135.00 | 44.85 | 47.05 | 45.95 | 44.95 | -1.75 | -3.75% | 0.34 | 1 | 63 | 1.74 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 140.00 | 48.85 | 51.25 | 50.05 | 54.00 | +2.50 | +4.86% | 0.36 | 1 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 145.00 | 55.10 | 57.40 | 56.25 | 53.91 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 150.00 | 59.95 | 61.40 | 60.68 | 55.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 155.00 | 63.85 | 66.50 | 65.18 | 62.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 160.00 | 68.80 | 71.35 | 70.08 | 72.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:54 PM EST |
| 165.00 | 75.35 | 76.30 | 75.83 | 61.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:54 PM EST |
| 170.00 | 78.90 | 81.95 | 80.43 | 55.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:54 PM EST |
| 175.00 | 85.50 | 87.80 | 86.65 | 55.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:54 PM EST |
| 180.00 | 90.40 | 93.05 | 91.73 | 71.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:54 PM EST |
| 185.00 | 95.50 | 96.35 | 95.93 | 84.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/5/2025 3:59:54 PM EST |
| 190.00 | 100.10 | 101.30 | 100.70 | % | 0.53 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 195.00 | 103.80 | 106.20 | 105.00 | % | 0.54 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 200.00 | 109.85 | 112.10 | 110.98 | 113.17 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:54 PM EST |
| 205.00 | 113.75 | 117.60 | 115.68 | % | 0.56 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 210.00 | 119.00 | 121.30 | 120.15 | 117.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:54 PM EST |