Options Chain for COREWEAVE INC COM CL A (CRWV) - $118.75 as of 9/16/2025 8:36:00 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 | 93.45 | 94.75 | 94.10 | 61.54 | 0.00 | 0.00% | 3.76 | 0 | 35 | 9.49 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:55 PM EST |
| 27.50 | 90.55 | 92.00 | 91.28 | 89.75 | 0.00 | 0.00% | 3.32 | 0 | 1 | 9.97 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 30.00 | 88.40 | 89.75 | 89.08 | 87.80 | 0.00 | 0.00% | 2.97 | 0 | 3 | 7.81 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:55 PM EST |
| 32.50 | 84.20 | 87.15 | 85.68 | 85.45 | 0.00 | 0.00% | 2.64 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:55 PM EST |
| 35.00 | 83.35 | 84.45 | 83.90 | 80.05 | 0.00 | 0.00% | 2.40 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 37.50 | 80.50 | 82.45 | 81.48 | 106.60 | 0.00 | 0.00% | 2.17 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/16/2025 3:59:55 PM EST |
| 40.00 | 78.15 | 80.45 | 79.30 | 53.60 | 0.00 | 0.00% | 1.98 | 0 | 152 | 8.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:55 PM EST |
| 42.50 | 75.70 | 77.90 | 76.80 | 123.30 | 0.00 | 0.00% | 1.81 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/16/2025 3:59:55 PM EST |
| 45.00 | 72.10 | 74.65 | 73.38 | 58.30 | 0.00 | 0.00% | 1.63 | 0 | 5 | 5.36 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 3:59:55 PM EST |
| 47.50 | 70.80 | 71.85 | 71.33 | 40.00 | 0.00 | 0.00% | 1.50 | 0 | 5 | 4.92 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:55 PM EST |
| 50.00 | 67.55 | 69.70 | 68.63 | 68.00 | +1.08 | +1.62% | 1.37 | 34 | 165 | 6.53 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 52.50 | 65.60 | 68.30 | 66.95 | 64.80 | 0.00 | 0.00% | 1.28 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:55 PM EST |
| 55.00 | 62.65 | 65.35 | 64.00 | 60.30 | 0.00 | 0.00% | 1.16 | 0 | 178 | 4.33 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 57.50 | 60.60 | 62.25 | 61.43 | 34.85 | 0.00 | 0.00% | 1.07 | 0 | 3 | 5.75 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:55 PM EST |
| 60.00 | 58.05 | 59.85 | 58.95 | 60.20 | 0.00 | 0.00% | 0.98 | 0 | 10 | 4.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 62.50 | 55.75 | 58.20 | 56.98 | 30.10 | 0.00 | 0.00% | 0.91 | 0 | 6 | 3.79 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:55 PM EST |
| 65.00 | 53.25 | 55.15 | 54.20 | 21.50 | 0.00 | 0.00% | 0.83 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:55 PM EST |
| 67.50 | 49.30 | 52.05 | 50.68 | 37.50 | 0.00 | 0.00% | 0.75 | 0 | 9 | 4.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 70.00 | 47.50 | 49.75 | 48.63 | 50.75 | 0.00 | 0.00% | 0.69 | 0 | 353 | 3.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 71.00 | 47.45 | 49.80 | 48.63 | 48.55 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 72.50 | 44.65 | 48.05 | 46.35 | 16.90 | 0.00 | 0.00% | 0.64 | 0 | 53 | 3.08 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:55 PM EST |
| 74.00 | 44.50 | 46.80 | 45.65 | % | 0.62 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 75.00 | 43.50 | 46.10 | 44.80 | 44.97 | 0.00 | 0.00% | 0.60 | 0 | 105 | 3.49 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 76.00 | 41.55 | 43.20 | 42.38 | % | 0.56 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 77.00 | 41.45 | 42.40 | 41.93 | 22.24 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:55 PM EST |
| 77.50 | 39.45 | 41.90 | 40.68 | 45.10 | +0.78 | +1.76% | 0.52 | 1 | 19 | 3.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 78.00 | 40.50 | 42.45 | 41.48 | % | 0.53 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 79.00 | 38.55 | 40.65 | 39.60 | % | 0.50 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 80.00 | 38.10 | 39.45 | 38.78 | 36.70 | -0.90 | -2.40% | 0.48 | 3 | 883 | 3.16 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 81.00 | 37.55 | 39.40 | 38.48 | % | 0.48 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 81.50 | 36.25 | 38.45 | 37.35 | % | 0.46 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 82.00 | 36.50 | 38.90 | 37.70 | 35.70 | +5.44 | +17.98% | 0.46 | 1 | 16 | 2.77 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 82.50 | 34.20 | 37.20 | 35.70 | 35.21 | -1.64 | -4.45% | 0.43 | 1 | 48 | 2.64 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 83.00 | 35.40 | 37.90 | 36.65 | % | 0.44 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 84.00 | 34.35 | 36.75 | 35.55 | 38.25 | +6.30 | +19.72% | 0.42 | 15 | 113 | 2.53 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 85.00 | 33.05 | 35.40 | 34.23 | 33.54 | -1.86 | -5.26% | 0.40 | 2 | 437 | 3.48 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 86.00 | 32.30 | 34.85 | 33.58 | 33.47 | +1.20 | +3.72% | 0.39 | 1 | 676 | 2.44 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 86.50 | 31.60 | 34.20 | 32.90 | 31.40 | +12.88 | +69.55% | 0.38 | 2 | 1 | 2.32 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 87.00 | 31.50 | 32.55 | 32.03 | 38.00 | +15.79 | +71.10% | 0.37 | 1 | 49 | 2.14 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 87.50 | 30.55 | 31.80 | 31.18 | 32.90 | 0.00 | 0.00% | 0.36 | 0 | 274 | 2.55 | 1.00 | 0.00 | -0.02 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 88.00 | 30.00 | 32.45 | 31.23 | 29.45 | -0.35 | -1.18% | 0.35 | 1 | 204 | 3.19 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 88.50 | 29.80 | 31.40 | 30.60 | 28.96 | -0.49 | -1.67% | 0.35 | 1 | 8 | 2.14 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 89.00 | 28.80 | 31.40 | 30.10 | 28.40 | -0.34 | -1.19% | 0.34 | 1 | 180 | 3.05 | 0.99 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 90.00 | 28.55 | 29.55 | 29.05 | 28.95 | -1.76 | -5.74% | 0.32 | 692 | 2,665 | 1.72 | 0.99 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 91.00 | 27.10 | 28.60 | 27.85 | 27.23 | -2.09 | -7.13% | 0.31 | 14 | 1,039 | 1.78 | 0.99 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 92.00 | 26.10 | 27.85 | 26.98 | 26.45 | -2.85 | -9.73% | 0.29 | 4 | 40 | 2.06 | 0.98 | 0.00 | -0.08 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 92.50 | 26.10 | 27.10 | 26.60 | 25.45 | -2.45 | -8.79% | 0.29 | 6 | 563 | 1.95 | 0.98 | 0.00 | -0.10 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 93.00 | 25.55 | 26.65 | 26.10 | 24.37 | -2.88 | -10.57% | 0.28 | 2 | 56 | 1.84 | 0.98 | 0.00 | -0.10 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 93.50 | 24.85 | 26.10 | 25.48 | 27.07 | 0.00 | 0.00% | 0.27 | 0 | 356 | 1.63 | 0.98 | 0.00 | -0.11 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 94.00 | 23.80 | 26.20 | 25.00 | 23.90 | -3.00 | -11.16% | 0.27 | 14 | 858 | 2.10 | 0.98 | 0.00 | -0.12 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 95.00 | 23.20 | 24.30 | 23.75 | 23.85 | -1.85 | -7.20% | 0.25 | 88 | 2,831 | 2.03 | 0.97 | 0.00 | -0.14 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 96.00 | 22.65 | 23.70 | 23.18 | 22.15 | -2.35 | -9.60% | 0.24 | 81 | 1,001 | 1.61 | 0.97 | 0.01 | -0.14 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 97.00 | 21.00 | 22.70 | 21.85 | 19.91 | -2.34 | -10.52% | 0.23 | 8 | 271 | 1.92 | 0.96 | 0.01 | -0.17 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 98.00 | 20.90 | 21.65 | 21.28 | 20.90 | -1.65 | -7.32% | 0.22 | 58 | 1,294 | 1.72 | 0.96 | 0.01 | -0.19 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 99.00 | 19.80 | 21.05 | 20.43 | 19.22 | -3.09 | -13.85% | 0.21 | 30 | 226 | 1.72 | 0.95 | 0.01 | -0.20 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 100.00 | 18.95 | 19.30 | 19.13 | 18.58 | -2.21 | -10.63% | 0.19 | 339 | 11,358 | 1.63 | 0.94 | 0.01 | -0.23 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 101.00 | 17.45 | 18.60 | 18.03 | 14.97 | -3.28 | -17.98% | 0.18 | 8 | 712 | 1.72 | 0.93 | 0.01 | -0.25 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 102.00 | 16.25 | 17.55 | 16.90 | 16.81 | -2.00 | -10.64% | 0.17 | 270 | 919 | 1.14 | 0.93 | 0.01 | -0.27 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 103.00 | 15.65 | 16.85 | 16.25 | 15.88 | -1.17 | -6.87% | 0.16 | 16 | 686 | 1.47 | 0.92 | 0.01 | -0.29 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 104.00 | 14.90 | 16.80 | 15.85 | 14.55 | -2.85 | -16.38% | 0.15 | 90 | 411 | 1.50 | 0.91 | 0.01 | -0.31 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 105.00 | 13.60 | 14.65 | 14.13 | 14.36 | -1.64 | -10.25% | 0.13 | 231 | 5,918 | 1.06 | 0.90 | 0.01 | -0.33 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 106.00 | 13.25 | 13.75 | 13.50 | 13.30 | -1.68 | -11.22% | 0.13 | 47 | 1,202 | 1.20 | 0.88 | 0.02 | -0.35 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 107.00 | 11.90 | 13.05 | 12.48 | 12.20 | -1.95 | -13.79% | 0.12 | 162 | 1,876 | 1.11 | 0.87 | 0.02 | -0.38 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 108.00 | 11.35 | 12.00 | 11.68 | 11.50 | -0.80 | -6.51% | 0.11 | 51 | 501 | 1.10 | 0.85 | 0.02 | -0.40 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 109.00 | 10.15 | 11.10 | 10.63 | 10.85 | -1.55 | -12.50% | 0.10 | 157 | 717 | 1.01 | 0.83 | 0.02 | -0.43 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 110.00 | 9.85 | 10.15 | 10.00 | 10.07 | -1.62 | -13.86% | 0.09 | 624 | 13,228 | 1.08 | 0.81 | 0.02 | -0.45 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 111.00 | 8.95 | 10.20 | 9.58 | 9.20 | -1.62 | -14.98% | 0.09 | 44 | 477 | 1.05 | 0.79 | 0.03 | -0.48 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 112.00 | 8.20 | 9.00 | 8.60 | 8.53 | -1.47 | -14.70% | 0.08 | 87 | 491 | 1.04 | 0.76 | 0.03 | -0.51 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 113.00 | 7.50 | 8.20 | 7.85 | 8.10 | -1.15 | -12.44% | 0.07 | 182 | 395 | 1.08 | 0.73 | 0.03 | -0.54 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 114.00 | 6.50 | 7.30 | 6.90 | 7.41 | -1.19 | -13.84% | 0.06 | 468 | 544 | 1.09 | 0.69 | 0.03 | -0.57 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 115.00 | 6.00 | 6.40 | 6.20 | 6.31 | -1.61 | -20.33% | 0.05 | 25,987 | 60,024 | 1.02 | 0.66 | 0.04 | -0.60 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 116.00 | 5.10 | 5.80 | 5.45 | 5.70 | -1.40 | -19.72% | 0.05 | 1,152 | 382 | 0.95 | 0.62 | 0.04 | -0.62 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 117.00 | 5.00 | 5.25 | 5.13 | 5.10 | -1.40 | -21.54% | 0.04 | 2,449 | 640 | 1.01 | 0.58 | 0.04 | -0.64 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 118.00 | 4.30 | 4.60 | 4.45 | 4.62 | -1.48 | -24.27% | 0.04 | 4,229 | 1,271 | 0.97 | 0.54 | 0.04 | -0.66 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 119.00 | 3.95 | 4.15 | 4.05 | 4.05 | -1.40 | -25.69% | 0.03 | 1,973 | 1,236 | 1.01 | 0.50 | 0.04 | -0.67 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 120.00 | 3.40 | 3.65 | 3.53 | 3.60 | -1.44 | -28.58% | 0.03 | 13,234 | 23,121 | 1.00 | 0.46 | 0.04 | -0.67 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 121.00 | 2.96 | 3.25 | 3.11 | 3.25 | -1.25 | -27.78% | 0.03 | 2,826 | 1,643 | 0.99 | 0.42 | 0.04 | -0.67 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 122.00 | 2.66 | 2.86 | 2.76 | 2.82 | -1.28 | -31.22% | 0.02 | 1,620 | 1,031 | 1.00 | 0.39 | 0.04 | -0.67 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 123.00 | 2.35 | 2.65 | 2.50 | 2.55 | -1.20 | -32.00% | 0.02 | 2,971 | 955 | 1.01 | 0.36 | 0.04 | -0.66 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 124.00 | 2.04 | 2.43 | 2.24 | 2.25 | -1.10 | -32.84% | 0.02 | 2,295 | 753 | 1.03 | 0.32 | 0.03 | -0.64 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 125.00 | 1.90 | 2.00 | 1.95 | 1.95 | -1.10 | -36.07% | 0.02 | 25,642 | 18,027 | 1.01 | 0.29 | 0.03 | -0.63 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 126.00 | 1.70 | 1.78 | 1.74 | 1.78 | -0.97 | -35.28% | 0.01 | 3,133 | 4,253 | 1.03 | 0.27 | 0.03 | -0.60 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 127.00 | 1.47 | 1.70 | 1.59 | 1.55 | -0.96 | -38.25% | 0.01 | 812 | 670 | 1.04 | 0.24 | 0.03 | -0.58 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 128.00 | 1.35 | 1.48 | 1.42 | 1.41 | -0.86 | -37.89% | 0.01 | 1,921 | 973 | 1.05 | 0.22 | 0.03 | -0.56 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 129.00 | 1.14 | 1.34 | 1.24 | 1.30 | -0.84 | -39.26% | 0.01 | 821 | 288 | 1.06 | 0.20 | 0.03 | -0.53 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 130.00 | 1.10 | 1.13 | 1.12 | 1.13 | -0.72 | -38.92% | 0.01 | 20,347 | 22,438 | 1.08 | 0.18 | 0.02 | -0.51 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 131.00 | 0.96 | 1.09 | 1.03 | 1.03 | -0.64 | -38.33% | 0.01 | 422 | 246 | 1.10 | 0.16 | 0.02 | -0.48 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 132.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.63 | -41.18% | 0.01 | 908 | 362 | 1.11 | 0.15 | 0.02 | -0.46 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 133.00 | 0.75 | 0.90 | 0.83 | 0.88 | -0.52 | -37.15% | 0.01 | 1,382 | 235 | 1.13 | 0.13 | 0.02 | -0.43 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 134.00 | 0.69 | 0.82 | 0.76 | 0.75 | -0.57 | -43.19% | 0.01 | 495 | 170 | 1.14 | 0.12 | 0.02 | -0.41 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 135.00 | 0.62 | 0.70 | 0.66 | 0.70 | -0.49 | -41.18% | 0.00 | 4,422 | 7,717 | 1.15 | 0.11 | 0.02 | -0.39 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 136.00 | 0.57 | 0.68 | 0.63 | 0.57 | -0.56 | -49.56% | 0.00 | 305 | 245 | 1.17 | 0.10 | 0.01 | -0.36 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 137.00 | 0.30 | 0.63 | 0.47 | 0.52 | -0.47 | -47.48% | 0.00 | 983 | 460 | 1.10 | 0.10 | 0.01 | -0.37 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 138.00 | 0.46 | 0.56 | 0.51 | 0.51 | -0.42 | -45.17% | 0.00 | 215 | 386 | 1.20 | 0.08 | 0.01 | -0.33 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 139.00 | 0.43 | 0.57 | 0.50 | 0.45 | -0.44 | -49.44% | 0.00 | 322 | 369 | 1.24 | 0.07 | 0.01 | -0.31 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 140.00 | 0.40 | 0.46 | 0.43 | 0.45 | -0.35 | -43.75% | 0.00 | 16,053 | 18,334 | 1.23 | 0.07 | 0.01 | -0.29 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 141.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.36 | -46.76% | 0.00 | 552 | 385 | 1.25 | 0.06 | 0.01 | -0.27 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 142.00 | 0.29 | 0.40 | 0.35 | 0.39 | -0.30 | -43.48% | 0.00 | 565 | 358 | 1.25 | 0.06 | 0.01 | -0.26 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 143.00 | 0.31 | 0.38 | 0.35 | 0.35 | -0.30 | -46.16% | 0.00 | 64 | 195 | 1.29 | 0.05 | 0.01 | -0.23 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 144.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.23 | -39.66% | 0.00 | 128 | 612 | 1.31 | 0.05 | 0.01 | -0.22 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 145.00 | 0.27 | 0.36 | 0.32 | 0.27 | -0.27 | -50.00% | 0.00 | 1,013 | 4,513 | 1.33 | 0.04 | 0.01 | -0.20 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 146.00 | 0.01 | 0.89 | 0.45 | 0.47 | -0.03 | -6.00% | 0.00 | 48 | 85 | 1.29 | 0.04 | 0.01 | -0.20 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 147.00 | 0.01 | 0.52 | 0.27 | 0.32 | -0.18 | -36.00% | 0.00 | 138 | 53 | 1.22 | 0.04 | 0.01 | -0.20 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 148.00 | 0.20 | 0.28 | 0.24 | 0.27 | -0.23 | -46.00% | 0.00 | 83 | 158 | 1.37 | 0.03 | 0.01 | -0.16 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 149.00 | 0.00 | 0.50 | 0.25 | 0.19 | -0.30 | -61.23% | 0.00 | 6 | 513 | 1.60 | 0.02 | 0.00 | -0.09 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 150.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.24 | -60.00% | 0.00 | 2,567 | 11,085 | 1.41 | 0.02 | 0.00 | -0.09 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 155.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 403 | 2,145 | 1.42 | 0.02 | 0.00 | -0.09 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 160.00 | 0.02 | 0.11 | 0.07 | 0.09 | -0.07 | -43.75% | 0.00 | 575 | 8,893 | 1.51 | 0.01 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 165.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 1,665 | 2,828 | 1.50 | 0.01 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 170.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 395 | 1,947 | 1.58 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 43 | 2,625 | 1.61 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2,201 | 10,588 | 1.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 185.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 2,664 | 1.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 2,106 | 1.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.07 | +0.01 | +16.67% | 0.00 | 5 | 1,669 | 1.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,294 | 3,725 | 1.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 124 | 992 | 2.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 1,318 | 2.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 523 | 2.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,609 | 2.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,036 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,237 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,816 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.68 | 0.34 | 0.14 | +0.13 | +1,300.00% | 0.01 | 1 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.28 | -93.34% | 0.00 | 1 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 14,003 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 13,525 | 2.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 1,437 | 2.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 67.50 | 0.01 | 0.02 | 0.02 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 832 | 2.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 13,318 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 72.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 1,097 | 2.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 75.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 73 | 13,401 | 1.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 76.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 107 | 1.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.11 | 0.06 | 0.12 | % | 0.00 | 1 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST | |
| 77.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 24 | 792 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 78.00 | 0.01 | 0.15 | 0.08 | 0.12 | % | 0.00 | 6 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST | |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 47 | 222 | 1.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 80.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 267 | 9,702 | 1.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 81.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 81.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 82.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 110 | 1,763 | 1.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 84.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 345 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 85.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 1,584 | 4,784 | 1.67 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 86.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.22 | -70.97% | 0.00 | 6 | 226 | 1.63 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 86.50 | 0.00 | 0.10 | 0.05 | 0.23 | +0.06 | +35.30% | 0.00 | 1 | 46 | 1.68 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 7 | 275 | 1.65 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 87.50 | 0.06 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 22 | 1,084 | 1.57 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 88.00 | 0.07 | 0.30 | 0.19 | 0.22 | +0.09 | +69.24% | 0.00 | 27 | 692 | 1.72 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 88.50 | 0.01 | 0.70 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.73 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 89.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 123 | 549 | 1.45 | -0.01 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 1,042 | 5,002 | 1.52 | -0.01 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 91.00 | 0.10 | 0.37 | 0.24 | 0.14 | -0.09 | -39.13% | 0.00 | 25 | 240 | 1.65 | -0.01 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 92.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 18 | 243 | 1.45 | -0.02 | 0.00 | -0.08 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 92.50 | 0.07 | 0.20 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 8 | 844 | 1.40 | -0.02 | 0.00 | -0.10 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 93.00 | 0.10 | 0.23 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 277 | 1.43 | -0.02 | 0.00 | -0.10 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 93.50 | 0.15 | 0.19 | 0.17 | 0.14 | -0.02 | -12.50% | 0.00 | 1 | 178 | 1.42 | -0.02 | 0.00 | -0.11 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 94.00 | 0.10 | 0.19 | 0.15 | 0.21 | -0.02 | -8.70% | 0.00 | 54 | 377 | 1.34 | -0.02 | 0.00 | -0.12 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 95.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.01 | -5.27% | 0.00 | 347 | 12,715 | 1.34 | -0.03 | 0.00 | -0.14 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 96.00 | 0.15 | 0.29 | 0.22 | 0.18 | -0.03 | -14.29% | 0.00 | 38 | 334 | 1.33 | -0.03 | 0.01 | -0.14 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 97.00 | 0.17 | 0.25 | 0.21 | 0.21 | -0.04 | -16.00% | 0.00 | 37 | 448 | 1.28 | -0.04 | 0.01 | -0.17 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 98.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.04 | -13.34% | 0.00 | 64 | 592 | 1.27 | -0.04 | 0.01 | -0.19 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 99.00 | 0.25 | 0.38 | 0.32 | 0.25 | -0.04 | -13.80% | 0.00 | 369 | 1,280 | 1.27 | -0.05 | 0.01 | -0.20 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 100.00 | 0.28 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 0.00 | 4,274 | 13,514 | 1.20 | -0.06 | 0.01 | -0.23 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 101.00 | 0.31 | 0.36 | 0.34 | 0.32 | -0.01 | -3.03% | 0.00 | 150 | 483 | 1.17 | -0.07 | 0.01 | -0.25 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 102.00 | 0.34 | 0.39 | 0.37 | 0.36 | -0.01 | -2.71% | 0.00 | 158 | 866 | 1.14 | -0.07 | 0.01 | -0.27 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 103.00 | 0.20 | 0.45 | 0.33 | 0.41 | -0.03 | -6.82% | 0.00 | 171 | 346 | 1.12 | -0.08 | 0.01 | -0.29 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 104.00 | 0.43 | 0.57 | 0.50 | 0.50 | -0.16 | -24.25% | 0.00 | 418 | 1,043 | 1.10 | -0.09 | 0.01 | -0.31 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 105.00 | 0.53 | 0.57 | 0.55 | 0.56 | -0.02 | -3.45% | 0.01 | 1,691 | 7,939 | 1.07 | -0.10 | 0.01 | -0.33 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 106.00 | 0.60 | 0.82 | 0.71 | 0.67 | -0.03 | -4.29% | 0.01 | 262 | 1,142 | 1.09 | -0.12 | 0.02 | -0.35 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 107.00 | 0.72 | 0.77 | 0.75 | 0.72 | -0.14 | -16.28% | 0.01 | 352 | 581 | 1.03 | -0.13 | 0.02 | -0.38 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 108.00 | 0.82 | 0.87 | 0.85 | 0.86 | -0.01 | -1.15% | 0.01 | 1,537 | 11,954 | 1.01 | -0.15 | 0.02 | -0.40 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 109.00 | 0.90 | 1.10 | 1.00 | 0.97 | -0.03 | -3.00% | 0.01 | 423 | 289 | 1.00 | -0.17 | 0.02 | -0.43 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 110.00 | 1.10 | 1.19 | 1.15 | 1.15 | -0.04 | -3.37% | 0.01 | 2,775 | 6,618 | 0.98 | -0.19 | 0.02 | -0.45 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 111.00 | 1.28 | 1.42 | 1.35 | 1.35 | -0.16 | -10.60% | 0.01 | 496 | 633 | 0.98 | -0.21 | 0.03 | -0.48 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 112.00 | 1.49 | 1.67 | 1.58 | 1.55 | -0.14 | -8.29% | 0.01 | 699 | 664 | 0.97 | -0.24 | 0.03 | -0.51 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 113.00 | 1.70 | 1.89 | 1.80 | 1.77 | -0.08 | -4.33% | 0.02 | 842 | 464 | 0.95 | -0.27 | 0.03 | -0.54 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 114.00 | 2.12 | 2.29 | 2.21 | 2.18 | -0.02 | -0.91% | 0.02 | 635 | 395 | 0.97 | -0.31 | 0.03 | -0.57 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 115.00 | 2.42 | 2.61 | 2.52 | 2.49 | +0.04 | +1.64% | 0.02 | 7,632 | 3,441 | 0.96 | -0.34 | 0.04 | -0.60 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 116.00 | 2.75 | 2.95 | 2.85 | 2.80 | -0.01 | -0.36% | 0.02 | 1,185 | 1,159 | 0.94 | -0.38 | 0.04 | -0.62 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 117.00 | 3.15 | 3.55 | 3.35 | 3.20 | +0.02 | +0.63% | 0.03 | 1,313 | 785 | 0.93 | -0.42 | 0.04 | -0.64 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 118.00 | 3.60 | 3.85 | 3.73 | 3.75 | +0.15 | +4.17% | 0.03 | 1,610 | 870 | 0.94 | -0.46 | 0.04 | -0.66 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 119.00 | 4.00 | 4.30 | 4.15 | 4.23 | +0.13 | +3.18% | 0.03 | 799 | 1,346 | 0.94 | -0.50 | 0.04 | -0.67 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 120.00 | 4.65 | 4.90 | 4.78 | 4.90 | +0.35 | +7.70% | 0.04 | 2,291 | 7,079 | 0.94 | -0.54 | 0.04 | -0.67 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 121.00 | 5.20 | 5.50 | 5.35 | 5.30 | +0.15 | +2.92% | 0.04 | 225 | 321 | 0.92 | -0.58 | 0.04 | -0.67 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 122.00 | 5.85 | 6.30 | 6.08 | 6.25 | +0.41 | +7.03% | 0.05 | 180 | 212 | 0.95 | -0.61 | 0.04 | -0.67 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 123.00 | 6.15 | 7.35 | 6.75 | 6.75 | +0.25 | +3.85% | 0.05 | 659 | 26 | 0.96 | -0.64 | 0.04 | -0.66 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 124.00 | 6.85 | 7.55 | 7.20 | 7.54 | +0.69 | +10.08% | 0.06 | 122 | 223 | 0.89 | -0.68 | 0.03 | -0.64 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 125.00 | 8.00 | 8.60 | 8.30 | 8.41 | +0.83 | +10.95% | 0.07 | 632 | 1,601 | 0.98 | -0.71 | 0.03 | -0.63 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 126.00 | 8.75 | 9.30 | 9.03 | 10.92 | +2.92 | +36.50% | 0.07 | 4 | 4 | 0.97 | -0.73 | 0.03 | -0.60 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 127.00 | 8.85 | 9.95 | 9.40 | 10.95 | +1.75 | +19.03% | 0.07 | 21 | 43 | 0.85 | -0.76 | 0.03 | -0.58 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 128.00 | 10.15 | 11.00 | 10.58 | 13.06 | +4.01 | +44.31% | 0.08 | 3 | 3 | 0.96 | -0.78 | 0.03 | -0.56 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 129.00 | 10.60 | 11.80 | 11.20 | 13.30 | +2.60 | +24.30% | 0.09 | 7 | 9 | 0.89 | -0.80 | 0.03 | -0.53 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 130.00 | 11.60 | 12.75 | 12.18 | 12.70 | +1.21 | +10.54% | 0.09 | 90 | 4,388 | 0.94 | -0.82 | 0.02 | -0.51 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 131.00 | 11.50 | 13.80 | 12.65 | % | 0.10 | 0 | 0 | 0.78 | -0.84 | 0.02 | -0.48 | 9/16/2025 3:59:55 PM EST | |||
| 132.00 | 13.60 | 14.60 | 14.10 | 12.05 | % | 0.11 | 4 | 0 | 0.94 | -0.85 | 0.02 | -0.46 | 9/16/2025 | 9/16/2025 3:59:55 PM EST | |
| 133.00 | 14.15 | 15.50 | 14.83 | 10.30 | % | 0.11 | 1 | 0 | 0.79 | -0.87 | 0.02 | -0.43 | 9/16/2025 | 9/16/2025 3:59:55 PM EST | |
| 134.00 | 14.75 | 17.00 | 15.88 | % | 0.12 | 0 | 0 | 0.92 | -0.88 | 0.02 | -0.41 | 9/16/2025 3:59:55 PM EST | |||
| 135.00 | 15.85 | 17.10 | 16.48 | 17.94 | +1.34 | +8.08% | 0.12 | 19 | 512 | 0.79 | -0.89 | 0.02 | -0.39 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 136.00 | 15.85 | 18.90 | 17.38 | % | 0.13 | 0 | 0 | 1.54 | -0.90 | 0.01 | -0.36 | 9/16/2025 3:59:55 PM EST | |||
| 137.00 | 17.60 | 19.90 | 18.75 | % | 0.14 | 0 | 0 | 1.62 | -0.90 | 0.01 | -0.37 | 9/16/2025 3:59:55 PM EST | |||
| 138.00 | 18.70 | 20.00 | 19.35 | % | 0.14 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.33 | 9/16/2025 3:59:55 PM EST | |||
| 139.00 | 19.80 | 20.95 | 20.38 | % | 0.15 | 0 | 0 | 1.73 | -0.93 | 0.01 | -0.31 | 9/16/2025 3:59:55 PM EST | |||
| 140.00 | 20.65 | 22.20 | 21.43 | 21.80 | +1.25 | +6.09% | 0.15 | 16 | 359 | 1.78 | -0.93 | 0.01 | -0.29 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 141.00 | 21.65 | 23.50 | 22.58 | % | 0.16 | 0 | 0 | 1.59 | -0.94 | 0.01 | -0.27 | 9/16/2025 3:59:55 PM EST | |||
| 142.00 | 21.80 | 23.90 | 22.85 | % | 0.16 | 0 | 0 | 1.78 | -0.94 | 0.01 | -0.26 | 9/16/2025 3:59:55 PM EST | |||
| 143.00 | 23.35 | 25.65 | 24.50 | 23.95 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.74 | -0.95 | 0.01 | -0.23 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 144.00 | 24.20 | 26.50 | 25.35 | % | 0.18 | 0 | 0 | 1.79 | -0.95 | 0.01 | -0.22 | 9/16/2025 3:59:55 PM EST | |||
| 145.00 | 25.60 | 27.70 | 26.65 | 28.15 | +2.29 | +8.86% | 0.18 | 2 | 199 | 1.94 | -0.96 | 0.01 | -0.20 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 146.00 | 25.70 | 28.50 | 27.10 | % | 0.19 | 0 | 0 | 1.83 | -0.96 | 0.01 | -0.20 | 9/16/2025 3:59:55 PM EST | |||
| 147.00 | 27.60 | 29.55 | 28.58 | % | 0.19 | 0 | 0 | 1.83 | -0.96 | 0.01 | -0.20 | 9/16/2025 3:59:55 PM EST | |||
| 148.00 | 27.65 | 30.50 | 29.08 | % | 0.20 | 0 | 0 | 1.87 | -0.97 | 0.01 | -0.16 | 9/16/2025 3:59:55 PM EST | |||
| 149.00 | 29.50 | 31.40 | 30.45 | % | 0.20 | 0 | 0 | 1.86 | -0.98 | 0.00 | -0.09 | 9/16/2025 3:59:55 PM EST | |||
| 150.00 | 30.60 | 33.45 | 32.03 | 31.52 | -1.28 | -3.91% | 0.21 | 1 | 573 | 2.04 | -0.98 | 0.00 | -0.09 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 155.00 | 34.95 | 37.55 | 36.25 | 34.15 | 0.00 | 0.00% | 0.23 | 0 | 39 | 2.36 | -0.98 | 0.00 | -0.09 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 160.00 | 40.40 | 41.70 | 41.05 | 40.20 | 0.00 | 0.00% | 0.26 | 0 | 804 | 2.64 | -0.99 | 0.00 | -0.05 | 9/10/2025 | 9/16/2025 3:59:55 PM EST |
| 165.00 | 44.20 | 46.65 | 45.43 | 47.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.63 | -0.99 | 0.00 | -0.03 | 9/10/2025 | 9/16/2025 3:59:55 PM EST |
| 170.00 | 49.90 | 51.70 | 50.80 | 68.15 | 0.00 | 0.00% | 0.30 | 0 | 17 | 2.69 | -1.00 | 0.00 | -0.01 | 9/9/2025 | 9/16/2025 3:59:55 PM EST |
| 175.00 | 55.65 | 56.75 | 56.20 | 50.30 | -14.50 | -22.38% | 0.32 | 1 | 169 | 3.29 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 180.00 | 60.10 | 63.00 | 61.55 | 69.80 | 0.00 | 0.00% | 0.34 | 0 | 869 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 185.00 | 65.55 | 67.35 | 66.45 | 73.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 190.00 | 69.30 | 72.80 | 71.05 | 74.85 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 195.00 | 75.55 | 76.60 | 76.08 | 79.55 | -16.15 | -16.88% | 0.39 | 64 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 200.00 | 80.05 | 82.40 | 81.23 | 89.80 | 0.00 | 0.00% | 0.41 | 0 | 30 | 3.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 210.00 | 90.10 | 93.35 | 91.73 | 113.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:55 PM EST |
| 220.00 | 99.25 | 101.60 | 100.43 | 104.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 230.00 | 110.80 | 111.70 | 111.25 | 138.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:55 PM EST |
| 240.00 | 120.80 | 123.35 | 122.08 | 112.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:55 PM EST |
| 250.00 | 129.55 | 131.90 | 130.73 | 157.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:55 PM EST |
| 260.00 | 140.30 | 143.35 | 141.83 | 157.64 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:55 PM EST |
| 270.00 | 150.85 | 151.70 | 151.28 | 167.66 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:55 PM EST |
| 280.00 | 159.85 | 163.00 | 161.43 | 187.03 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:55 PM EST |