Options Chain for COREWEAVE INC COM CL A (CRWV) - $154.90 as of 6/10/2025 8:57:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 128.00 | 131.15 | 108.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 30.00 | 123.10 | 126.25 | 79.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/10/2025 3:59:50 PM EST |
| 31.00 | 122.05 | 125.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 32.00 | 121.00 | 124.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 33.00 | 120.25 | 123.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 34.00 | 119.50 | 122.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 35.00 | 118.15 | 121.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 36.00 | 117.05 | 120.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 37.00 | 116.10 | 119.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 38.00 | 115.10 | 118.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 39.00 | 114.05 | 117.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 39.50 | 114.05 | 116.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 40.00 | 113.10 | 116.25 | 117.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 40.50 | 112.80 | 115.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 41.00 | 112.15 | 115.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 41.50 | 111.60 | 114.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 42.00 | 111.30 | 114.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 42.50 | 110.65 | 113.55 | 21.21 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/10/2025 3:59:50 PM EST |
| 43.00 | 110.30 | 113.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 43.50 | 109.85 | 112.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 44.00 | 109.00 | 112.10 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/10/2025 3:59:50 PM EST |
| 44.50 | 108.75 | 111.70 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 45.00 | 108.35 | 111.25 | 102.35 | 0.00 | 0.00% | 0 | 1 | 9.77 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 45.50 | 107.70 | 110.70 | 48.50 | 0.00 | 0.00% | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/10/2025 3:59:50 PM EST |
| 46.00 | 107.40 | 110.20 | 19.73 | 0.00 | 0.00% | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:50 PM EST |
| 46.50 | 106.50 | 109.80 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/10/2025 3:59:50 PM EST |
| 47.00 | 106.20 | 109.05 | 16.92 | 0.00 | 0.00% | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:50 PM EST |
| 47.50 | 105.50 | 108.50 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 48.00 | 105.30 | 107.95 | % | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 49.00 | 104.05 | 107.10 | 112.90 | 0.00 | 0.00% | 0 | 2 | 8.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 50.00 | 103.25 | 106.15 | 105.75 | +28.87 | +37.56% | 250 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 51.00 | 102.00 | 105.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/10/2025 3:59:50 PM EST |
| 52.00 | 101.10 | 104.30 | % | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 53.00 | 100.20 | 103.10 | 94.35 | 0.00 | 0.00% | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 54.00 | 99.10 | 102.25 | 18.20 | 0.00 | 0.00% | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:50 PM EST |
| 55.00 | 98.05 | 101.95 | 85.38 | 0.00 | 0.00% | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 56.00 | 97.20 | 100.15 | 62.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/10/2025 3:59:50 PM EST |
| 57.00 | 96.00 | 99.35 | 11.78 | 0.00 | 0.00% | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:50 PM EST |
| 58.00 | 95.05 | 98.15 | 16.80 | 0.00 | 0.00% | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/10/2025 3:59:50 PM EST |
| 59.00 | 94.40 | 97.15 | 20.95 | 0.00 | 0.00% | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/10/2025 3:59:50 PM EST |
| 60.00 | 93.15 | 96.05 | 95.32 | 0.00 | 0.00% | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 61.00 | 92.05 | 95.10 | 45.76 | 0.00 | 0.00% | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/10/2025 3:59:50 PM EST |
| 62.00 | 91.50 | 94.10 | 31.02 | 0.00 | 0.00% | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/10/2025 3:59:50 PM EST |
| 63.00 | 89.95 | 93.40 | 22.40 | 0.00 | 0.00% | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/10/2025 3:59:50 PM EST |
| 64.00 | 89.20 | 92.25 | 38.38 | 0.00 | 0.00% | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/10/2025 3:59:50 PM EST |
| 65.00 | 87.95 | 91.00 | 90.50 | 0.00 | 0.00% | 0 | 2 | 6.92 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 66.00 | 87.40 | 90.25 | 17.90 | 0.00 | 0.00% | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/10/2025 3:59:50 PM EST |
| 67.00 | 86.00 | 89.25 | 64.72 | 0.00 | 0.00% | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 68.00 | 85.10 | 88.05 | 52.50 | 0.00 | 0.00% | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:50 PM EST |
| 69.00 | 84.10 | 87.10 | 49.28 | 0.00 | 0.00% | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/10/2025 3:59:50 PM EST |
| 70.00 | 83.35 | 85.90 | 84.25 | -5.25 | -5.87% | 1 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 71.00 | 82.05 | 85.15 | 34.02 | 0.00 | 0.00% | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/10/2025 3:59:50 PM EST |
| 72.00 | 81.10 | 84.15 | 67.33 | 0.00 | 0.00% | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 73.00 | 80.15 | 83.05 | 42.74 | 0.00 | 0.00% | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/10/2025 3:59:50 PM EST |
| 74.00 | 79.00 | 82.25 | 78.35 | 0.00 | 0.00% | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 75.00 | 78.15 | 81.15 | 81.50 | 0.00 | 0.00% | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 76.00 | 77.25 | 80.10 | 63.81 | 0.00 | 0.00% | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 77.00 | 75.90 | 78.85 | 77.95 | +26.78 | +52.34% | 6,825 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 78.00 | 75.00 | 78.30 | 83.00 | 0.00 | 0.00% | 0 | 2 | 5.52 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 79.00 | 74.10 | 77.60 | 74.45 | -2.30 | -3.00% | 16 | 6 | 5.33 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 80.00 | 73.60 | 76.00 | 76.00 | 0.00 | 0.00% | 0 | 2 | 5.72 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 81.00 | 72.05 | 75.20 | 39.02 | 0.00 | 0.00% | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:50 PM EST |
| 82.00 | 71.10 | 73.95 | 42.10 | 0.00 | 0.00% | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 83.00 | 70.10 | 73.65 | 42.00 | 0.00 | 0.00% | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/10/2025 3:59:50 PM EST |
| 84.00 | 69.10 | 71.90 | 23.97 | 0.00 | 0.00% | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/10/2025 3:59:50 PM EST |
| 85.00 | 68.35 | 71.60 | 68.40 | -6.83 | -9.08% | 10 | 5 | 4.77 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 86.00 | 67.20 | 70.00 | 49.70 | 0.00 | 0.00% | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 87.00 | 66.10 | 69.10 | 23.80 | 0.00 | 0.00% | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/10/2025 3:59:50 PM EST |
| 88.00 | 65.20 | 68.00 | 67.59 | -5.91 | -8.05% | 1 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 89.00 | 64.20 | 67.05 | 46.55 | 0.00 | 0.00% | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 90.00 | 63.45 | 66.00 | 69.50 | 0.00 | 0.00% | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 91.00 | 62.25 | 65.15 | 50.11 | 0.00 | 0.00% | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 92.00 | 61.05 | 64.10 | 67.00 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 93.00 | 60.25 | 63.10 | 19.84 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/10/2025 3:59:50 PM EST |
| 94.00 | 58.95 | 62.15 | 61.75 | 0.00 | 0.00% | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 95.00 | 58.05 | 61.40 | 60.35 | 0.00 | 0.00% | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 96.00 | 56.95 | 59.90 | 49.99 | 0.00 | 0.00% | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 97.00 | 55.95 | 59.30 | 15.42 | 0.00 | 0.00% | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/10/2025 3:59:50 PM EST |
| 98.00 | 54.95 | 58.00 | 36.65 | 0.00 | 0.00% | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 99.00 | 54.20 | 57.20 | 60.25 | 0.00 | 0.00% | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 100.00 | 52.95 | 57.05 | 54.47 | -6.33 | -10.42% | 130 | 11 | 3.95 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 101.00 | 51.90 | 55.20 | 54.60 | -2.90 | -5.05% | 2,970 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 102.00 | 51.35 | 54.90 | 53.55 | +0.05 | +0.10% | 1 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 103.00 | 50.40 | 53.00 | 52.05 | -4.95 | -8.69% | 1 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 104.00 | 48.85 | 52.40 | 48.85 | +12.45 | +34.21% | 1 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 105.00 | 48.20 | 51.15 | 55.35 | 0.00 | 0.00% | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 106.00 | 47.15 | 50.15 | 47.25 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 107.00 | 46.15 | 49.20 | 53.35 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 108.00 | 44.95 | 48.65 | 45.15 | -7.05 | -13.51% | 10 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 109.00 | 44.25 | 47.20 | 50.95 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 110.00 | 43.80 | 46.30 | 45.60 | -4.81 | -9.55% | 123 | 10 | 3.03 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 111.00 | 42.80 | 45.60 | 42.60 | -6.80 | -13.77% | 10 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 112.00 | 40.85 | 44.35 | 41.00 | -7.75 | -15.90% | 20 | 5 | 2.94 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 113.00 | 40.05 | 43.20 | 48.05 | 0.00 | 0.00% | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 114.00 | 39.35 | 42.10 | 41.50 | -6.25 | -13.09% | 110 | 10 | 2.74 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 115.00 | 38.90 | 41.30 | 40.60 | -3.05 | -6.99% | 145 | 13 | 3.06 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 116.00 | 36.95 | 40.20 | 39.55 | -5.75 | -12.70% | 184 | 15 | 2.96 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 117.00 | 36.10 | 39.40 | 38.90 | -4.05 | -9.43% | 811 | 56 | 2.51 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 118.00 | 35.10 | 38.20 | 43.10 | 0.00 | 0.00% | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 119.00 | 33.85 | 37.45 | 36.95 | -4.60 | -11.08% | 169 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 120.00 | 34.15 | 36.10 | 35.60 | -6.40 | -15.24% | 7,901 | 508 | 2.42 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 121.00 | 32.85 | 35.50 | 33.60 | -5.17 | -13.34% | 36 | 22 | 2.40 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 122.00 | 30.95 | 34.10 | 32.55 | -5.77 | -15.06% | 12 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 123.00 | 29.90 | 32.95 | 31.70 | -4.20 | -11.70% | 15 | 15 | 2.24 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 124.00 | 29.80 | 32.00 | 30.85 | -2.61 | -7.80% | 56 | 22 | 2.27 | 0.99 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 125.00 | 28.95 | 31.35 | 30.30 | -5.59 | -15.58% | 320 | 193 | 2.17 | 0.98 | 0.01 | -0.03 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 126.00 | 27.75 | 30.25 | 28.60 | -4.90 | -14.63% | 40 | 35 | 2.07 | 0.98 | 0.01 | -0.07 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 127.00 | 26.90 | 29.45 | 26.00 | -6.70 | -20.49% | 11 | 1 | 2.06 | 0.97 | 0.01 | -0.08 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 128.00 | 25.20 | 27.65 | 27.05 | -1.95 | -6.73% | 72 | 67 | 1.98 | 0.96 | 0.01 | -0.13 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 129.00 | 23.85 | 28.15 | 25.47 | -7.15 | -21.92% | 3 | 4 | 1.86 | 0.95 | 0.01 | -0.16 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 130.00 | 24.30 | 26.20 | 25.40 | -6.74 | -20.98% | 392 | 1,104 | 2.03 | 0.94 | 0.01 | -0.21 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 131.00 | 22.40 | 25.65 | 23.49 | -6.38 | -21.36% | 27 | 27 | 2.06 | 0.92 | 0.01 | -0.24 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 132.00 | 21.00 | 24.75 | 22.65 | -6.78 | -23.04% | 7 | 62 | 1.94 | 0.91 | 0.01 | -0.29 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 133.00 | 20.55 | 23.65 | 28.95 | 0.00 | 0.00% | 0 | 58 | 2.17 | 0.90 | 0.01 | -0.33 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 134.00 | 20.55 | 22.20 | 20.10 | -6.00 | -22.99% | 4 | 125 | 1.10 | 0.88 | 0.01 | -0.38 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 135.00 | 20.05 | 21.80 | 20.60 | -6.40 | -23.71% | 43 | 1,930 | 1.72 | 0.87 | 0.01 | -0.42 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 136.00 | 18.90 | 20.90 | 18.85 | -6.60 | -25.94% | 41 | 14 | 1.67 | 0.86 | 0.01 | -0.47 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 137.00 | 18.10 | 19.50 | 20.55 | -2.77 | -11.88% | 13 | 43 | 1.74 | 0.84 | 0.01 | -0.52 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 138.00 | 16.15 | 18.70 | 17.32 | -5.58 | -24.37% | 13 | 27 | 1.30 | 0.82 | 0.01 | -0.56 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 139.00 | 16.45 | 18.20 | 15.50 | -6.12 | -28.31% | 100 | 16 | 1.54 | 0.81 | 0.02 | -0.61 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 140.00 | 16.30 | 17.90 | 16.30 | -6.10 | -27.24% | 482 | 1,353 | 1.53 | 0.79 | 0.02 | -0.65 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 141.00 | 14.65 | 16.00 | 15.06 | -6.94 | -31.55% | 167 | 64 | 1.35 | 0.77 | 0.02 | -0.70 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 142.00 | 14.30 | 15.95 | 14.20 | -7.60 | -34.87% | 93 | 186 | 1.56 | 0.75 | 0.02 | -0.74 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 143.00 | 13.55 | 15.25 | 11.05 | -8.80 | -44.34% | 21 | 135 | 1.55 | 0.74 | 0.02 | -0.78 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 144.00 | 12.65 | 14.25 | 12.70 | -7.42 | -36.88% | 92 | 113 | 1.49 | 0.72 | 0.02 | -0.82 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 145.00 | 11.35 | 13.10 | 12.76 | -6.24 | -32.85% | 770 | 842 | 1.51 | 0.70 | 0.02 | -0.85 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 146.00 | 10.85 | 12.55 | 12.12 | -4.58 | -27.43% | 110 | 209 | 1.51 | 0.68 | 0.02 | -0.89 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 147.00 | 10.80 | 11.90 | 12.00 | -5.45 | -31.24% | 118 | 235 | 1.50 | 0.66 | 0.02 | -0.92 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 148.00 | 9.35 | 11.70 | 10.85 | -5.75 | -34.64% | 295 | 407 | 1.53 | 0.64 | 0.02 | -0.95 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 149.00 | 8.35 | 10.55 | 10.05 | -5.95 | -37.19% | 170 | 333 | 1.47 | 0.62 | 0.02 | -0.98 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 150.00 | 9.50 | 9.75 | 9.72 | -5.60 | -36.56% | 3,791 | 2,911 | 1.44 | 0.59 | 0.02 | -1.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 152.50 | 8.30 | 8.40 | 8.30 | -5.55 | -40.08% | 3,424 | 969 | 1.43 | 0.54 | 0.02 | -1.05 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 155.00 | 6.85 | 7.25 | 7.02 | -5.49 | -43.89% | 7,796 | 1,677 | 1.43 | 0.49 | 0.02 | -1.07 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 157.50 | 5.90 | 6.65 | 6.00 | -5.20 | -46.43% | 1,554 | 797 | 1.41 | 0.44 | 0.02 | -1.08 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 160.00 | 5.00 | 5.20 | 5.00 | -4.95 | -49.75% | 7,140 | 4,374 | 1.42 | 0.38 | 0.02 | -1.07 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 162.50 | 4.10 | 4.30 | 4.15 | -4.70 | -53.11% | 1,018 | 923 | 1.40 | 0.34 | 0.02 | -1.05 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 165.00 | 3.45 | 3.55 | 3.41 | -4.65 | -57.70% | 1,969 | 1,832 | 1.41 | 0.30 | 0.02 | -1.01 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 167.50 | 2.71 | 3.10 | 2.94 | -4.16 | -58.60% | 549 | 656 | 1.45 | 0.26 | 0.02 | -0.97 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 170.00 | 2.49 | 2.55 | 2.49 | -3.81 | -60.48% | 5,594 | 4,629 | 1.43 | 0.22 | 0.02 | -0.92 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 172.50 | 2.08 | 2.31 | 2.02 | -3.58 | -63.93% | 408 | 222 | 1.47 | 0.19 | 0.01 | -0.87 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 175.00 | 1.80 | 1.85 | 1.85 | -3.05 | -62.25% | 3,547 | 3,106 | 1.48 | 0.17 | 0.01 | -0.83 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 177.50 | 1.53 | 1.80 | 1.57 | -2.46 | -61.05% | 365 | 251 | 1.52 | 0.15 | 0.01 | -0.78 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 180.00 | 1.27 | 1.61 | 1.40 | -2.41 | -63.26% | 3,269 | 2,203 | 1.53 | 0.13 | 0.01 | -0.73 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 182.50 | 1.10 | 1.50 | 1.13 | -2.32 | -67.25% | 334 | 455 | 1.59 | 0.11 | 0.01 | -0.68 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 185.00 | 1.00 | 1.27 | 1.00 | -2.08 | -67.54% | 1,484 | 1,864 | 1.62 | 0.10 | 0.01 | -0.64 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 187.50 | 0.87 | 0.99 | 1.14 | -1.59 | -58.25% | 128 | 294 | 1.60 | 0.09 | 0.01 | -0.60 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 190.00 | 0.82 | 0.90 | 0.82 | -1.63 | -66.54% | 1,103 | 1,403 | 1.65 | 0.08 | 0.01 | -0.55 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 192.50 | 0.67 | 0.99 | 0.86 | -1.43 | -62.45% | 321 | 336 | 1.73 | 0.07 | 0.01 | -0.51 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 195.00 | 0.61 | 0.85 | 0.76 | -1.24 | -62.00% | 954 | 2,169 | 1.74 | 0.06 | 0.01 | -0.47 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 200.00 | 0.54 | 0.65 | 0.55 | -1.08 | -66.26% | 8,025 | 3,955 | 1.76 | 0.05 | 0.00 | -0.41 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 205.00 | 0.25 | 0.62 | 0.55 | -0.77 | -58.34% | 328 | 340 | 1.80 | 0.04 | 0.00 | -0.38 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 210.00 | 0.29 | 0.68 | 0.44 | -0.68 | -60.72% | 549 | 1,058 | 1.98 | 0.03 | 0.00 | -0.30 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 215.00 | 0.28 | 0.55 | 0.40 | -0.55 | -57.90% | 96 | 407 | 2.02 | 0.02 | 0.00 | -0.23 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 220.00 | 0.23 | 0.32 | 0.23 | -0.49 | -68.06% | 394 | 1,672 | 1.99 | 0.02 | 0.00 | -0.20 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 225.00 | 0.17 | 0.31 | 0.31 | -0.29 | -48.34% | 344 | 1,136 | 2.06 | 0.02 | 0.00 | -0.17 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 230.00 | 0.16 | 0.27 | 0.20 | -0.34 | -62.97% | 1,160 | 3,593 | 2.04 | 0.01 | 0.00 | -0.12 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 240.00 | 0.13 | 0.34 | 0.26 | -0.12 | -31.58% | 1,607 | 3,177 | 2.13 | 0.01 | 0.00 | -0.08 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/10/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/10/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 43.50 | 0.00 | 0.23 | 0.41 | 0.00 | 0.00% | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/10/2025 3:59:50 PM EST |
| 44.50 | 0.00 | 0.23 | 0.60 | 0.00 | 0.00% | 0 | 789 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/10/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 358 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 45.50 | 0.00 | 0.01 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.01 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/10/2025 3:59:50 PM EST |
| 46.50 | 0.00 | 0.01 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/10/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.01 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/10/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 911 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,271 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/10/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.01 | 0.26 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.01 | 0.27 | 0.00 | 0.00% | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 792 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 612 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 1,177 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 41 | 2,297 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 1.28 | 0.13 | -0.08 | -38.10% | 1 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 0.09 | 0.13 | +0.12 | +1,200.00% | 1 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 0.03 | 0.21 | +0.19 | +950.00% | 1 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 42 | 589 | 3.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 20 | 3.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/10/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 4 | 102 | 3.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 5 | 444 | 3.79 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 0.04 | 0.01 | -0.08 | -88.89% | 5 | 47 | 3.45 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 128 | 977 | 2.57 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.03 | 0.03 | -0.09 | -75.00% | 5 | 21 | 2.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 0.04 | 0.09 | +0.06 | +200.00% | 11 | 77 | 3.02 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 63 | 56 | 2.56 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.04 | 0.05 | -0.01 | -16.67% | 56 | 127 | 2.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 31 | 680 | 2.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 86.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 154 | 2.37 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 47 | 33 | 2.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 73 | 3.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 0.12 | 0.05 | -0.16 | -76.19% | 10 | 34 | 2.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 90.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 97 | 1,112 | 2.31 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 91.00 | 0.01 | 0.27 | 0.08 | +0.01 | +14.29% | 26 | 123 | 2.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 92.00 | 0.00 | 0.37 | 0.04 | -0.01 | -20.00% | 35 | 223 | 2.34 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 93.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 122 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 94.00 | 0.02 | 0.12 | 0.05 | -0.01 | -16.67% | 2 | 103 | 2.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 95.00 | 0.03 | 0.15 | 0.05 | -0.05 | -50.00% | 135 | 1,686 | 2.10 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 96.00 | 0.00 | 0.22 | 0.07 | -0.05 | -41.67% | 50 | 182 | 2.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 97.00 | 0.02 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 274 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:50 PM EST |
| 98.00 | 0.03 | 0.09 | 0.08 | -0.01 | -11.12% | 13 | 173 | 2.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 99.00 | 0.05 | 0.12 | 0.05 | -0.05 | -50.00% | 27 | 259 | 2.11 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 100.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 1,093 | 2,720 | 2.02 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 101.00 | 0.08 | 0.52 | 0.08 | -0.06 | -42.86% | 4 | 283 | 2.25 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 102.00 | 0.01 | 0.16 | 0.10 | -0.11 | -52.39% | 15 | 482 | 2.15 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 103.00 | 0.08 | 0.35 | 0.11 | -0.09 | -45.00% | 10 | 197 | 2.02 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 104.00 | 0.04 | 0.17 | 0.13 | -0.08 | -38.10% | 24 | 558 | 1.87 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 0.12 | 0.08 | -0.11 | -57.90% | 268 | 1,073 | 1.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 106.00 | 0.10 | 0.20 | 0.17 | -0.04 | -19.05% | 41 | 434 | 1.97 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 107.00 | 0.09 | 0.16 | 0.13 | -0.13 | -50.00% | 16 | 1,577 | 1.87 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 108.00 | 0.11 | 0.13 | 0.12 | -0.14 | -53.85% | 50 | 383 | 1.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 109.00 | 0.01 | 0.17 | 0.15 | -0.14 | -48.28% | 47 | 263 | 1.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 110.00 | 0.12 | 0.19 | 0.15 | -0.16 | -51.62% | 1,091 | 3,511 | 1.84 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 111.00 | 0.15 | 0.20 | 0.21 | -0.08 | -27.59% | 14 | 517 | 1.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 112.00 | 0.15 | 0.22 | 0.17 | -0.21 | -55.27% | 153 | 232 | 1.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 113.00 | 0.14 | 0.24 | 0.24 | -0.18 | -42.86% | 40 | 449 | 1.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 114.00 | 0.17 | 0.25 | 0.26 | -0.19 | -42.23% | 33 | 140 | 1.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 115.00 | 0.20 | 0.24 | 0.24 | -0.24 | -50.00% | 422 | 2,395 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 116.00 | 0.22 | 0.31 | 0.39 | -0.18 | -31.58% | 83 | 256 | 1.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 117.00 | 0.25 | 0.32 | 0.28 | -0.31 | -52.55% | 72 | 237 | 1.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 118.00 | 0.33 | 0.59 | 0.35 | -0.31 | -46.97% | 108 | 500 | 1.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 119.00 | 0.29 | 0.41 | 0.37 | -0.33 | -47.15% | 106 | 172 | 1.65 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 120.00 | 0.40 | 0.42 | 0.40 | -0.38 | -48.72% | 2,518 | 2,829 | 1.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 121.00 | 0.39 | 0.53 | 0.43 | -0.43 | -50.00% | 66 | 725 | 1.63 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 122.00 | 0.43 | 0.55 | 0.50 | -0.30 | -37.50% | 842 | 162 | 1.61 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 123.00 | 0.55 | 0.59 | 0.57 | -0.38 | -40.00% | 184 | 146 | 1.60 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 124.00 | 0.54 | 0.70 | 0.55 | -0.55 | -50.00% | 85 | 234 | 1.59 | -0.01 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 125.00 | 0.63 | 0.70 | 0.70 | -0.44 | -38.60% | 2,536 | 2,502 | 1.57 | -0.02 | 0.01 | -0.03 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 126.00 | 0.66 | 0.82 | 0.71 | -0.62 | -46.62% | 532 | 363 | 1.59 | -0.02 | 0.01 | -0.07 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 127.00 | 0.73 | 0.94 | 0.89 | -0.40 | -31.01% | 483 | 1,489 | 1.61 | -0.03 | 0.01 | -0.08 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 128.00 | 0.81 | 1.02 | 0.88 | -0.58 | -39.73% | 387 | 241 | 1.55 | -0.04 | 0.01 | -0.13 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 129.00 | 0.92 | 1.10 | 1.10 | -0.43 | -28.11% | 489 | 326 | 1.55 | -0.05 | 0.01 | -0.16 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 130.00 | 1.02 | 1.19 | 1.19 | -0.46 | -27.88% | 5,087 | 3,410 | 1.53 | -0.06 | 0.01 | -0.21 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 131.00 | 1.13 | 1.36 | 1.16 | -0.52 | -30.96% | 415 | 230 | 1.53 | -0.08 | 0.01 | -0.24 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 132.00 | 1.24 | 1.52 | 1.36 | -0.60 | -30.62% | 549 | 300 | 1.50 | -0.09 | 0.01 | -0.29 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 133.00 | 1.38 | 1.61 | 1.48 | -0.52 | -26.00% | 279 | 281 | 1.50 | -0.10 | 0.01 | -0.33 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 134.00 | 1.51 | 1.76 | 1.60 | -0.71 | -30.74% | 316 | 281 | 1.48 | -0.12 | 0.01 | -0.38 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 135.00 | 1.69 | 1.84 | 1.77 | -0.60 | -25.32% | 2,021 | 1,259 | 1.46 | -0.13 | 0.01 | -0.42 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 136.00 | 1.84 | 2.14 | 1.80 | -0.56 | -23.73% | 357 | 211 | 1.47 | -0.14 | 0.01 | -0.47 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 137.00 | 2.05 | 2.24 | 2.19 | -0.81 | -27.00% | 416 | 140 | 1.45 | -0.16 | 0.01 | -0.52 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 138.00 | 2.30 | 2.50 | 2.25 | -0.90 | -28.58% | 383 | 224 | 1.46 | -0.18 | 0.01 | -0.56 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 139.00 | 2.55 | 2.89 | 2.75 | -0.55 | -16.67% | 420 | 246 | 1.47 | -0.19 | 0.02 | -0.61 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 140.00 | 2.75 | 2.95 | 2.90 | -0.83 | -22.26% | 9,375 | 3,211 | 1.44 | -0.21 | 0.02 | -0.65 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 141.00 | 3.00 | 3.40 | 3.10 | -0.80 | -20.52% | 682 | 480 | 1.43 | -0.23 | 0.02 | -0.70 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 142.00 | 3.30 | 3.50 | 3.15 | -1.08 | -25.54% | 646 | 1,019 | 1.43 | -0.25 | 0.02 | -0.74 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 143.00 | 3.60 | 3.90 | 3.65 | -0.75 | -17.05% | 1,258 | 443 | 1.44 | -0.26 | 0.02 | -0.78 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 144.00 | 3.90 | 4.25 | 4.00 | -0.80 | -16.67% | 524 | 318 | 1.44 | -0.28 | 0.02 | -0.82 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 145.00 | 4.25 | 4.50 | 4.40 | -0.85 | -16.19% | 2,382 | 1,586 | 1.43 | -0.30 | 0.02 | -0.85 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 146.00 | 4.60 | 4.85 | 4.70 | -0.90 | -16.08% | 160 | 159 | 1.42 | -0.32 | 0.02 | -0.89 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 147.00 | 5.00 | 5.20 | 4.90 | -1.09 | -18.20% | 453 | 217 | 1.42 | -0.34 | 0.02 | -0.92 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 148.00 | 5.45 | 5.60 | 5.55 | -0.45 | -7.50% | 839 | 201 | 1.42 | -0.36 | 0.02 | -0.95 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 149.00 | 5.80 | 6.05 | 6.00 | -0.60 | -9.10% | 396 | 153 | 1.42 | -0.38 | 0.02 | -0.98 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 150.00 | 6.35 | 6.45 | 6.42 | -0.68 | -9.58% | 6,663 | 2,512 | 1.41 | -0.41 | 0.02 | -1.00 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 152.50 | 7.30 | 7.65 | 7.31 | -0.94 | -11.40% | 1,565 | 721 | 1.38 | -0.46 | 0.02 | -1.05 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 155.00 | 8.75 | 9.00 | 9.00 | -0.49 | -5.17% | 2,105 | 826 | 1.39 | -0.51 | 0.02 | -1.07 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 157.50 | 9.70 | 11.50 | 9.25 | -1.50 | -13.96% | 632 | 648 | 1.35 | -0.56 | 0.02 | -1.08 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 160.00 | 11.40 | 13.10 | 11.60 | -0.45 | -3.74% | 1,147 | 1,501 | 1.35 | -0.62 | 0.02 | -1.07 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 162.50 | 12.75 | 14.85 | 13.35 | -0.30 | -2.20% | 228 | 325 | 1.31 | -0.66 | 0.02 | -1.05 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 165.00 | 14.35 | 16.20 | 15.20 | -0.04 | -0.27% | 388 | 696 | 1.30 | -0.70 | 0.02 | -1.01 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 167.50 | 16.60 | 18.85 | 17.26 | -0.62 | -3.47% | 182 | 19 | 1.33 | -0.74 | 0.02 | -0.97 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 170.00 | 18.70 | 20.85 | 19.40 | +0.56 | +2.98% | 1,515 | 1,104 | 1.33 | -0.78 | 0.02 | -0.92 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 172.50 | 20.45 | 23.85 | 27.00 | +6.00 | +28.58% | 96 | 19 | 1.30 | -0.81 | 0.01 | -0.87 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 175.00 | 22.30 | 24.15 | 23.85 | +0.35 | +1.49% | 280 | 76 | 1.27 | -0.83 | 0.01 | -0.83 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 177.50 | 24.55 | 26.50 | 26.10 | +0.70 | +2.76% | 50 | 70 | 1.27 | -0.85 | 0.01 | -0.78 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 180.00 | 27.70 | 28.75 | 28.33 | +1.93 | +7.32% | 158 | 147 | 1.40 | -0.87 | 0.01 | -0.73 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 182.50 | 29.05 | 32.05 | 30.50 | -3.50 | -10.30% | 43 | 47 | 1.66 | -0.89 | 0.01 | -0.68 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 185.00 | 32.00 | 34.90 | 33.05 | +1.80 | +5.76% | 17 | 45 | 1.34 | -0.90 | 0.01 | -0.64 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 187.50 | 33.85 | 35.90 | 35.20 | -1.40 | -3.83% | 63 | 71 | 1.14 | -0.91 | 0.01 | -0.60 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 190.00 | 36.10 | 39.20 | 37.60 | +2.60 | +7.43% | 42 | 386 | 1.26 | -0.92 | 0.01 | -0.55 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 192.50 | 38.60 | 40.75 | 40.23 | +1.58 | +4.09% | 37 | 17 | 1.82 | -0.93 | 0.01 | -0.51 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 195.00 | 41.10 | 43.55 | 42.64 | +0.14 | +0.33% | 107 | 33 | 1.86 | -0.94 | 0.01 | -0.47 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 200.00 | 47.20 | 49.35 | 47.75 | +1.13 | +2.43% | 1,716 | 750 | 1.64 | -0.95 | 0.00 | -0.41 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 205.00 | 50.85 | 52.85 | 50.93 | % | 78 | 0 | 2.02 | -0.96 | 0.00 | -0.38 | 6/10/2025 | 6/10/2025 3:59:50 PM EST | |
| 210.00 | 55.35 | 58.95 | 57.32 | -0.37 | -0.65% | 189 | 1 | 2.09 | -0.97 | 0.00 | -0.30 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 215.00 | 60.50 | 64.25 | 60.95 | +0.95 | +1.59% | 27 | 16 | 2.24 | -0.98 | 0.00 | -0.23 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 220.00 | 65.15 | 68.90 | 67.20 | -16.34 | -19.56% | 126 | 100 | 2.24 | -0.98 | 0.00 | -0.20 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 225.00 | 70.15 | 73.70 | 72.20 | -16.40 | -18.51% | 257 | 45 | 2.31 | -0.98 | 0.00 | -0.17 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 230.00 | 75.05 | 78.50 | 77.13 | -16.12 | -17.29% | 90 | 51 | 2.41 | -0.99 | 0.00 | -0.12 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |
| 240.00 | 85.50 | 88.30 | 87.10 | +3.20 | +3.82% | 195 | 65 | 2.53 | -0.99 | 0.00 | -0.08 | 6/10/2025 | 6/10/2025 3:59:50 PM EST |