Options Chain for COREWEAVE INC COM CL A (CRWV) - $90.87 as of 8/22/2025 7:58:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 67.45 | 70.40 | 68.93 | 76.50 | 0.00 | 0.00% | 2.76 | 0 | 32 | 2.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 64.80 | 67.55 | 66.18 | % | 2.41 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 62.40 | 66.00 | 64.20 | 78.80 | 0.00 | 0.00% | 2.14 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 60.05 | 62.85 | 61.45 | 85.45 | 0.00 | 0.00% | 1.89 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 57.25 | 60.60 | 58.93 | 124.00 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 55.25 | 58.65 | 56.95 | 106.60 | 0.00 | 0.00% | 1.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 52.60 | 56.00 | 54.30 | 53.60 | +2.60 | +5.10% | 1.36 | 125 | 152 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 49.85 | 52.80 | 51.33 | 123.30 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 48.05 | 50.40 | 49.23 | 58.30 | 0.00 | 0.00% | 1.09 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 45.10 | 48.20 | 46.65 | 40.00 | 0.00 | 0.00% | 0.98 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 43.25 | 45.45 | 44.35 | 43.70 | +2.40 | +5.82% | 0.89 | 45 | 180 | 1.51 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 40.70 | 43.25 | 41.98 | 64.80 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 38.45 | 40.85 | 39.65 | 38.85 | +1.90 | +5.15% | 0.72 | 20 | 121 | 1.43 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 35.30 | 38.10 | 36.70 | 47.01 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 33.05 | 35.95 | 34.50 | 36.40 | +5.30 | +17.05% | 0.57 | 2 | 9 | 1.19 | 0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 30.95 | 33.35 | 32.15 | 33.90 | +2.65 | +8.48% | 0.51 | 1 | 1 | 1.15 | 0.97 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 28.65 | 31.50 | 30.08 | 30.70 | +2.20 | +7.72% | 0.46 | 2 | 1 | 1.08 | 0.96 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 25.40 | 28.50 | 26.95 | 41.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.05 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 24.45 | 25.85 | 25.15 | 24.82 | +1.91 | +8.34% | 0.36 | 49 | 330 | 1.01 | 0.93 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 21.45 | 23.80 | 22.63 | 23.15 | -0.35 | -1.49% | 0.31 | 2 | 48 | 0.73 | 0.91 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 20.05 | 20.75 | 20.40 | 20.75 | +0.20 | +0.98% | 0.27 | 14 | 72 | 0.73 | 0.88 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 77.50 | 16.30 | 18.90 | 17.60 | 18.40 | +0.90 | +5.15% | 0.23 | 14 | 5 | 0.61 | 0.85 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 15.10 | 17.45 | 16.28 | 17.00 | +2.83 | +19.98% | 0.20 | 147 | 315 | 0.73 | 0.82 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 82.50 | 12.15 | 14.90 | 13.53 | 15.30 | +2.85 | +22.90% | 0.16 | 25 | 44 | 0.74 | 0.78 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 10.25 | 13.65 | 11.95 | 12.47 | +1.57 | +14.41% | 0.14 | 32 | 297 | 0.71 | 0.74 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 87.50 | 10.60 | 11.50 | 11.05 | 10.60 | +0.90 | +9.28% | 0.13 | 34 | 357 | 0.72 | 0.69 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 8.80 | 9.80 | 9.30 | 9.40 | +1.08 | +12.99% | 0.10 | 1,124 | 1,163 | 0.69 | 0.63 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 92.50 | 7.90 | 8.80 | 8.35 | 8.13 | +0.99 | +13.87% | 0.09 | 192 | 546 | 0.73 | 0.58 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 93.50 | 7.15 | 8.15 | 7.65 | 7.70 | +1.02 | +15.27% | 0.08 | 122 | 98 | 0.73 | 0.55 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 94.00 | 6.30 | 7.70 | 7.00 | 7.55 | +0.64 | +9.27% | 0.07 | 786 | 282 | 0.72 | 0.54 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 6.50 | 7.55 | 7.03 | 7.00 | +0.85 | +13.83% | 0.07 | 809 | 1,572 | 0.72 | 0.52 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 96.00 | 5.50 | 6.95 | 6.23 | 6.51 | +0.60 | +10.16% | 0.06 | 433 | 371 | 0.70 | 0.50 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 97.00 | 5.65 | 6.90 | 6.28 | 6.16 | +0.44 | +7.70% | 0.06 | 98 | 61 | 0.74 | 0.48 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 98.00 | 5.10 | 6.80 | 5.95 | 5.71 | +0.61 | +11.97% | 0.06 | 166 | 59 | 0.76 | 0.46 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 99.00 | 4.40 | 5.80 | 5.10 | 5.90 | +1.02 | +20.91% | 0.05 | 69 | 63 | 0.72 | 0.44 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 5.00 | 5.30 | 5.15 | 5.14 | +0.65 | +14.48% | 0.05 | 4,090 | 7,593 | 0.72 | 0.42 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 101.00 | 4.05 | 5.30 | 4.68 | 4.50 | +0.15 | +3.45% | 0.05 | 348 | 154 | 0.75 | 0.40 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 102.00 | 4.40 | 4.95 | 4.68 | 4.33 | +0.23 | +5.61% | 0.05 | 374 | 538 | 0.74 | 0.38 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 103.00 | 3.20 | 4.70 | 3.95 | 3.50 | -1.50 | -30.00% | 0.04 | 61 | 112 | 0.74 | 0.36 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 104.00 | 3.80 | 4.20 | 4.00 | 3.81 | +0.14 | +3.82% | 0.04 | 39 | 70 | 0.73 | 0.34 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 3.15 | 3.95 | 3.55 | 3.80 | +0.65 | +20.64% | 0.03 | 737 | 3,876 | 0.72 | 0.33 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 106.00 | 3.15 | 3.80 | 3.48 | 3.37 | +0.12 | +3.70% | 0.03 | 73 | 114 | 0.75 | 0.31 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 107.00 | 2.85 | 3.60 | 3.23 | 3.13 | +0.33 | +11.79% | 0.03 | 30 | 547 | 0.73 | 0.30 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 108.00 | 0.70 | 3.30 | 2.00 | 2.84 | -0.15 | -5.02% | 0.02 | 50 | 38 | 0.73 | 0.28 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 109.00 | 2.26 | 3.70 | 2.98 | 2.65 | -0.20 | -7.02% | 0.03 | 13 | 127 | 0.70 | 0.27 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 2.50 | 2.80 | 2.65 | 2.67 | +0.35 | +15.09% | 0.02 | 4,472 | 8,474 | 0.74 | 0.25 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 1.80 | 1.95 | 1.88 | 1.90 | +0.20 | +11.77% | 0.02 | 12,814 | 17,036 | 0.74 | 0.20 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 1.28 | 1.50 | 1.39 | 1.35 | +0.04 | +3.06% | 0.01 | 5,803 | 9,839 | 0.76 | 0.15 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.96 | 1.10 | 1.03 | 1.05 | -0.01 | -0.95% | 0.01 | 974 | 8,421 | 0.78 | 0.12 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.70 | 0.86 | 0.78 | 0.81 | 0.00 | 0.00% | 0.01 | 4,843 | 8,113 | 0.80 | 0.10 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.59 | 0.67 | 0.63 | 0.67 | +0.01 | +1.52% | 0.00 | 186 | 3,603 | 0.83 | 0.08 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.50 | 0.60 | 0.55 | 0.37 | -0.18 | -32.73% | 0.00 | 728 | 6,165 | 0.86 | 0.06 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.40 | 0.62 | 0.51 | 0.45 | -0.03 | -6.25% | 0.00 | 70 | 4,655 | 0.91 | 0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.03 | -7.15% | 0.00 | 692 | 9,880 | 0.91 | 0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.03 | +8.83% | 0.00 | 17 | 1,414 | 0.96 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 0.25 | 0.38 | 0.32 | 0.27 | -0.03 | -10.00% | 0.00 | 204 | 7,258 | 0.98 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.14 | 0.33 | 0.24 | 0.32 | +0.03 | +10.35% | 0.00 | 9 | 1,328 | 0.97 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 0.14 | 0.27 | 0.21 | 0.22 | -0.02 | -8.34% | 0.00 | 44 | 1,647 | 0.99 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.07 | 0.28 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 62 | 2,765 | 0.99 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 0.12 | 0.23 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 317 | 6,172 | 1.05 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.11 | 0.23 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 5 | 2,543 | 1.07 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.02 | 0.21 | 0.12 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 2,150 | 1.10 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 0.05 | 0.39 | 0.22 | 0.15 | -0.04 | -21.06% | 0.00 | 16 | 1,523 | 1.10 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 0.08 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 59 | 2,979 | 1.14 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 0.07 | 0.13 | 0.10 | 0.20 | +0.07 | +53.85% | 0.00 | 4 | 950 | 1.17 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 1,637 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 0.02 | 0.20 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 13 | 955 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 0.02 | 0.58 | 0.30 | 0.07 | -0.03 | -30.00% | 0.00 | 72 | 731 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 536 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 445 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 70 | 827 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.93 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 1.04 | 0.52 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.67 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 99 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 1,814 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.69 | 0.85 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.94 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 33 | 1,175 | 1.04 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.22 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.14 | -0.06 | -30.00% | 0.01 | 84 | 13,135 | 0.99 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.49 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.16 | 0.25 | 0.21 | 0.20 | -0.15 | -42.86% | 0.00 | 312 | 13,838 | 0.86 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 0.02 | 0.76 | 0.39 | 0.17 | -0.24 | -58.54% | 0.01 | 5 | 83 | 0.89 | -0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.23 | -37.71% | 0.01 | 200 | 1,284 | 0.82 | -0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 0.16 | 0.65 | 0.41 | 0.50 | -0.26 | -34.22% | 0.01 | 48 | 787 | 0.76 | -0.06 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 0.54 | 0.77 | 0.66 | 0.74 | -0.34 | -31.49% | 0.01 | 825 | 15,109 | 0.78 | -0.07 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 0.78 | 1.00 | 0.89 | 0.90 | -0.40 | -30.77% | 0.01 | 102 | 582 | 0.76 | -0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.88 | 1.40 | 1.14 | 1.14 | -0.66 | -36.67% | 0.02 | 701 | 11,854 | 0.76 | -0.12 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 77.50 | 0.70 | 1.83 | 1.27 | 1.48 | -0.95 | -39.10% | 0.02 | 241 | 486 | 0.74 | -0.15 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 1.96 | 2.18 | 2.07 | 2.04 | -0.96 | -32.00% | 0.03 | 1,599 | 8,510 | 0.73 | -0.18 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 82.50 | 2.47 | 2.82 | 2.65 | 2.81 | -1.09 | -27.95% | 0.03 | 163 | 868 | 0.72 | -0.22 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 3.05 | 3.55 | 3.30 | 3.40 | -1.35 | -28.43% | 0.04 | 582 | 3,787 | 0.72 | -0.26 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 87.50 | 4.05 | 4.50 | 4.28 | 4.14 | -1.58 | -27.63% | 0.05 | 606 | 730 | 0.72 | -0.31 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 4.10 | 5.40 | 4.75 | 5.25 | -1.85 | -26.06% | 0.05 | 2,063 | 4,413 | 0.71 | -0.37 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 92.50 | 5.90 | 6.65 | 6.28 | 6.34 | -2.16 | -25.42% | 0.07 | 77 | 795 | 0.71 | -0.42 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 93.50 | 6.40 | 7.30 | 6.85 | 7.00 | -1.70 | -19.54% | 0.07 | 46 | 61 | 0.70 | -0.45 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 94.00 | 6.40 | 7.85 | 7.13 | 7.31 | -1.99 | -21.40% | 0.08 | 83 | 192 | 0.70 | -0.46 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 6.15 | 7.95 | 7.05 | 7.50 | -2.37 | -24.02% | 0.07 | 355 | 3,544 | 0.71 | -0.48 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 96.00 | 7.60 | 9.25 | 8.43 | 8.10 | -2.10 | -20.59% | 0.09 | 46 | 36 | 0.74 | -0.50 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 97.00 | 6.70 | 9.15 | 7.93 | 8.75 | -2.42 | -21.67% | 0.08 | 27 | 21 | 0.70 | -0.52 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 98.00 | 7.90 | 11.00 | 9.45 | 7.40 | -3.34 | -31.10% | 0.10 | 2 | 30 | 0.70 | -0.54 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 99.00 | 8.95 | 10.80 | 9.88 | 10.20 | -1.90 | -15.71% | 0.10 | 11 | 46 | 0.70 | -0.56 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 10.80 | 11.00 | 10.90 | 10.94 | -2.29 | -17.31% | 0.11 | 419 | 9,600 | 0.72 | -0.58 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 101.00 | 11.15 | 12.00 | 11.58 | 11.33 | -2.17 | -16.08% | 0.11 | 39 | 136 | 0.71 | -0.60 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 102.00 | 9.90 | 12.50 | 11.20 | 18.45 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.71 | -0.62 | 0.02 | -0.13 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 103.00 | 11.20 | 13.45 | 12.33 | 10.30 | -4.61 | -30.92% | 0.12 | 4 | 13 | 0.65 | -0.64 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 104.00 | 11.30 | 14.20 | 12.75 | 12.75 | -1.80 | -12.38% | 0.12 | 1 | 112 | 0.70 | -0.66 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 13.75 | 14.65 | 14.20 | 14.58 | -2.53 | -14.79% | 0.14 | 61 | 3,442 | 0.72 | -0.67 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 106.00 | 13.95 | 17.10 | 15.53 | 19.49 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.76 | -0.69 | 0.02 | -0.12 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 107.00 | 15.15 | 16.30 | 15.73 | 14.92 | -3.14 | -17.39% | 0.15 | 5 | 71 | 0.69 | -0.70 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 108.00 | 15.75 | 17.10 | 16.43 | 16.67 | -4.62 | -21.70% | 0.15 | 5 | 60 | 0.68 | -0.72 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 109.00 | 16.25 | 17.85 | 17.05 | 21.00 | +0.70 | +3.45% | 0.16 | 2 | 3 | 0.66 | -0.73 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 17.60 | 19.40 | 18.50 | 18.30 | -2.67 | -12.74% | 0.17 | 115 | 4,600 | 0.73 | -0.75 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 21.30 | 22.95 | 22.13 | 22.50 | -2.92 | -11.49% | 0.19 | 41 | 1,788 | 0.74 | -0.80 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 26.30 | 27.40 | 26.85 | 27.50 | -2.34 | -7.85% | 0.22 | 113 | 6,117 | 0.74 | -0.85 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 29.80 | 32.35 | 31.08 | 31.50 | -3.25 | -9.36% | 0.25 | 146 | 1,981 | 0.85 | -0.88 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 36.00 | 37.25 | 36.63 | 36.35 | -3.27 | -8.26% | 0.28 | 11 | 4,880 | 0.88 | -0.90 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 39.20 | 41.95 | 40.58 | 41.33 | -3.12 | -7.02% | 0.30 | 70 | 1,578 | 1.10 | -0.92 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 45.10 | 47.20 | 46.15 | 44.79 | -3.95 | -8.11% | 0.33 | 46 | 1,400 | 1.05 | -0.94 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 50.20 | 52.05 | 51.13 | 49.97 | -0.22 | -0.44% | 0.35 | 12 | 2,079 | 1.12 | -0.95 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 55.25 | 56.85 | 56.05 | 56.95 | -1.55 | -2.65% | 0.37 | 43 | 1,857 | 1.17 | -0.96 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 59.20 | 62.45 | 60.83 | 60.99 | -1.55 | -2.48% | 0.39 | 2 | 1,386 | 1.21 | -0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 64.00 | 66.95 | 65.48 | 62.65 | -6.02 | -8.77% | 0.41 | 1 | 5,040 | 1.28 | -0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 69.60 | 72.10 | 70.85 | 72.00 | -5.26 | -6.81% | 0.43 | 1 | 231 | 1.40 | -0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 73.95 | 78.20 | 76.08 | 80.00 | 0.00 | 0.00% | 0.45 | 0 | 599 | 1.49 | -0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 79.95 | 82.25 | 81.10 | 88.50 | 0.00 | 0.00% | 0.46 | 0 | 340 | 1.42 | -0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 84.95 | 86.70 | 85.83 | 90.62 | 0.00 | 0.00% | 0.48 | 0 | 912 | 1.53 | -0.99 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 89.80 | 92.00 | 90.90 | 94.62 | +5.74 | +6.46% | 0.49 | 1 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 94.45 | 97.10 | 95.78 | 97.84 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.56 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 98.90 | 102.30 | 100.60 | 102.86 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 104.05 | 107.65 | 105.85 | 106.90 | 0.00 | 0.00% | 0.53 | 0 | 67 | 1.79 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 114.80 | 116.90 | 115.85 | 113.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 124.25 | 127.15 | 125.70 | 93.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 134.25 | 137.65 | 135.95 | 129.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 144.40 | 147.70 | 146.05 | 112.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 154.35 | 157.25 | 155.80 | 157.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 164.40 | 167.25 | 165.83 | 133.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 174.75 | 177.55 | 176.15 | 155.08 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 185.10 | 187.10 | 186.10 | 187.40 | 0.00 | 0.00% | 0.66 | 0 | 40 | 2.30 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |