Options Chain for COREWEAVE INC COM CL A (CRWV) - $96.08 as of 1/16/2026 6:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 59.05 | 63.50 | 61.28 | 38.55 | 0.00 | 0.00% | 1.53 | 0 | 3 | 5.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 54.25 | 58.30 | 56.28 | 54.00 | 0.00 | 0.00% | 1.25 | 0 | 3 | 4.60 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 49.35 | 53.30 | 51.33 | 51.24 | +26.39 | +106.20% | 1.03 | 10 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 54.00 | 45.60 | 49.30 | 47.45 | 29.62 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 44.40 | 48.30 | 46.35 | 28.65 | 0.00 | 0.00% | 0.84 | 0 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 56.00 | 43.40 | 47.30 | 45.35 | 33.85 | 0.00 | 0.00% | 0.81 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 57.00 | 42.60 | 46.30 | 44.45 | 39.80 | 0.00 | 0.00% | 0.78 | 0 | 8 | 3.40 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 58.00 | 41.40 | 45.30 | 43.35 | 25.83 | 0.00 | 0.00% | 0.75 | 0 | 5 | 3.32 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 59.00 | 40.40 | 44.30 | 42.35 | 29.20 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 39.65 | 43.30 | 41.48 | 42.28 | +4.29 | +11.30% | 0.69 | 22 | 72 | 3.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 61.00 | 38.40 | 42.30 | 40.35 | 19.64 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:04 PM EST |
| 62.00 | 37.40 | 41.35 | 39.38 | 17.50 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 63.00 | 36.45 | 40.35 | 38.40 | 23.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 64.00 | 35.65 | 39.35 | 37.50 | 13.85 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 34.45 | 38.35 | 36.40 | 37.05 | +2.86 | +8.37% | 0.56 | 3 | 9 | 2.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 66.00 | 33.65 | 37.35 | 35.50 | 31.83 | 0.00 | 0.00% | 0.54 | 0 | 33 | 2.72 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 67.00 | 32.70 | 36.35 | 34.53 | 23.35 | 0.00 | 0.00% | 0.52 | 0 | 15 | 2.65 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 68.00 | 31.70 | 34.65 | 33.18 | 13.64 | 0.00 | 0.00% | 0.49 | 0 | 64 | 2.64 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 69.00 | 31.25 | 34.40 | 32.83 | 32.80 | +11.37 | +53.06% | 0.48 | 2 | 50 | 2.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 30.25 | 33.40 | 31.83 | 31.18 | +3.19 | +11.40% | 0.45 | 32 | 96 | 2.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 71.00 | 28.70 | 32.40 | 30.55 | 29.88 | +9.98 | +50.16% | 0.43 | 40 | 62 | 2.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 72.00 | 27.75 | 31.40 | 29.58 | 28.90 | +2.40 | +9.06% | 0.41 | 44 | 91 | 2.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 73.00 | 26.75 | 30.45 | 28.60 | 29.01 | +3.26 | +12.66% | 0.39 | 32 | 19 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 74.00 | 25.85 | 29.15 | 27.50 | 27.31 | +2.11 | +8.38% | 0.37 | 8 | 67 | 2.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 24.70 | 27.80 | 26.25 | 27.65 | +5.85 | +26.84% | 0.35 | 38 | 387 | 2.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 76.00 | 23.80 | 27.50 | 25.65 | 25.82 | +3.79 | +17.21% | 0.34 | 18 | 227 | 2.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 77.00 | 22.50 | 25.90 | 24.20 | 25.38 | +4.18 | +19.72% | 0.31 | 7 | 192 | 1.80 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 78.00 | 22.00 | 25.10 | 23.55 | 23.55 | +1.55 | +7.05% | 0.30 | 15 | 795 | 1.96 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 79.00 | 21.70 | 24.50 | 23.10 | 23.11 | +2.81 | +13.85% | 0.29 | 16 | 356 | 1.88 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 20.55 | 22.45 | 21.50 | 21.99 | +2.38 | +12.14% | 0.27 | 82 | 1,730 | 1.44 | 0.98 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 81.00 | 19.80 | 22.00 | 20.90 | 20.95 | +3.25 | +18.37% | 0.26 | 22 | 839 | 1.58 | 0.98 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 82.00 | 17.90 | 20.20 | 19.05 | 19.61 | +2.01 | +11.42% | 0.23 | 31 | 194 | 1.29 | 0.97 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 83.00 | 18.05 | 19.20 | 18.63 | 18.93 | +2.84 | +17.66% | 0.22 | 145 | 793 | 1.29 | 0.96 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 84.00 | 17.00 | 19.50 | 18.25 | 17.70 | +2.74 | +18.32% | 0.22 | 74 | 177 | 1.55 | 0.95 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 16.05 | 17.15 | 16.60 | 17.09 | +5.74 | +50.58% | 0.20 | 201 | 1,453 | 1.37 | 0.94 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 86.00 | 14.95 | 17.35 | 16.15 | 16.00 | +5.20 | +48.15% | 0.19 | 116 | 541 | 1.44 | 0.93 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 87.00 | 14.30 | 15.45 | 14.88 | 14.91 | +4.34 | +41.06% | 0.17 | 62 | 294 | 1.13 | 0.92 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 88.00 | 13.35 | 15.45 | 14.40 | 14.37 | +4.46 | +45.01% | 0.16 | 100 | 1,510 | 1.30 | 0.90 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 89.00 | 12.25 | 14.70 | 13.48 | 13.18 | +4.18 | +46.45% | 0.15 | 122 | 786 | 1.29 | 0.88 | 0.02 | -0.16 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 12.00 | 12.60 | 12.30 | 12.25 | +4.25 | +53.13% | 0.14 | 1,896 | 2,732 | 0.69 | 0.86 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 91.00 | 10.25 | 12.60 | 11.43 | 11.79 | +4.66 | +65.36% | 0.13 | 315 | 559 | 1.25 | 0.84 | 0.02 | -0.19 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 92.00 | 10.40 | 11.00 | 10.70 | 10.40 | +4.02 | +63.01% | 0.12 | 284 | 858 | 0.77 | 0.82 | 0.02 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 93.00 | 9.45 | 10.20 | 9.83 | 9.85 | +3.19 | +47.90% | 0.11 | 238 | 423 | 0.76 | 0.80 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 94.00 | 8.45 | 10.20 | 9.33 | 9.20 | +3.95 | +75.24% | 0.10 | 273 | 458 | 0.82 | 0.77 | 0.03 | -0.24 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 7.95 | 8.60 | 8.28 | 8.42 | +3.65 | +76.52% | 0.09 | 585 | 1,894 | 0.75 | 0.74 | 0.03 | -0.26 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 96.00 | 7.35 | 7.75 | 7.55 | 7.81 | +3.61 | +85.96% | 0.08 | 277 | 946 | 0.79 | 0.72 | 0.03 | -0.27 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 97.00 | 6.75 | 7.20 | 6.98 | 7.00 | +3.20 | +84.22% | 0.07 | 761 | 666 | 0.77 | 0.68 | 0.03 | -0.28 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 98.00 | 6.10 | 6.50 | 6.30 | 6.34 | +2.99 | +89.26% | 0.06 | 1,082 | 444 | 0.76 | 0.65 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 99.00 | 5.50 | 5.80 | 5.65 | 5.80 | +2.84 | +95.95% | 0.06 | 565 | 255 | 0.75 | 0.62 | 0.03 | -0.30 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 4.90 | 5.30 | 5.10 | 5.14 | +2.45 | +91.08% | 0.05 | 5,886 | 4,110 | 0.75 | 0.58 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 101.00 | 4.40 | 4.70 | 4.55 | 4.70 | +1.80 | +62.07% | 0.05 | 798 | 213 | 0.75 | 0.55 | 0.04 | -0.31 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 102.00 | 3.95 | 4.20 | 4.08 | 4.04 | +1.91 | +89.68% | 0.04 | 2,258 | 525 | 0.75 | 0.51 | 0.04 | -0.31 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 103.00 | 3.50 | 3.80 | 3.65 | 3.73 | +1.48 | +65.78% | 0.04 | 700 | 314 | 0.76 | 0.47 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 2.72 | 2.84 | 2.78 | 2.75 | +1.31 | +90.98% | 0.03 | 6,962 | 1,835 | 0.75 | 0.40 | 0.04 | -0.29 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 1.35 | 1.49 | 1.42 | 1.39 | +0.69 | +98.58% | 0.01 | 6,448 | 1,718 | 0.75 | 0.25 | 0.03 | -0.24 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 0.65 | 0.73 | 0.69 | 0.69 | +0.30 | +76.93% | 0.01 | 2,388 | 1,110 | 0.76 | 0.14 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.15 | +78.95% | 0.00 | 4,210 | 830 | 0.79 | 0.07 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 0.14 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 0.00 | 799 | 526 | 0.80 | 0.03 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 298 | 110 | 0.83 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1,164 | 3,463 | 0.89 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.72 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.06 | 0.53 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 34 | 3.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 598 | 597 | 2.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.07 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,660 | 683 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.01 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 198 | 142 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 58.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 734 | 159 | 1.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 59.00 | 0.01 | 0.36 | 0.19 | 0.10 | -0.02 | -16.67% | 0.00 | 135 | 67 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 94 | 692 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.59 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 62.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 50 | 3,343 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 129 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 64.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.05 | +71.43% | 0.00 | 481 | 271 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 757 | 2,770 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 66.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 772 | 228 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 67.00 | 0.01 | 0.16 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 219 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 68.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 89 | 343 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 69.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 766 | 860 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 0.06 | 0.12 | 0.09 | 0.11 | -0.06 | -35.30% | 0.00 | 1,097 | 2,932 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 71.00 | 0.05 | 0.22 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 9 | 232 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 72.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 148 | 467 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.23 | 0.12 | 0.15 | -0.08 | -34.79% | 0.00 | 45 | 334 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.23 | 0.12 | 0.15 | -0.10 | -40.00% | 0.00 | 12 | 212 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 0.10 | 0.18 | 0.14 | 0.16 | -0.24 | -60.00% | 0.00 | 309 | 2,348 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 76.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.16 | -47.06% | 0.00 | 51 | 396 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 77.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.21 | -51.22% | 0.00 | 269 | 396 | 1.11 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 78.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.27 | -54.00% | 0.00 | 440 | 325 | 1.08 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 79.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.30 | -54.55% | 0.00 | 367 | 817 | 1.06 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.36 | -55.39% | 0.00 | 1,527 | 1,657 | 1.07 | -0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 81.00 | 0.29 | 0.38 | 0.34 | 0.31 | -0.44 | -58.67% | 0.00 | 151 | 370 | 1.05 | -0.02 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 82.00 | 0.35 | 0.38 | 0.37 | 0.34 | -0.53 | -60.92% | 0.00 | 97 | 252 | 1.02 | -0.03 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 83.00 | 0.36 | 0.48 | 0.42 | 0.40 | -0.60 | -60.00% | 0.01 | 420 | 344 | 1.01 | -0.04 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 84.00 | 0.40 | 0.49 | 0.45 | 0.45 | -0.72 | -61.54% | 0.01 | 5,402 | 133 | 0.98 | -0.05 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.79 | -61.24% | 0.01 | 1,631 | 1,564 | 0.95 | -0.06 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 86.00 | 0.51 | 0.62 | 0.57 | 0.59 | -0.71 | -54.62% | 0.01 | 293 | 788 | 0.93 | -0.07 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 87.00 | 0.53 | 0.70 | 0.62 | 0.63 | -1.17 | -65.00% | 0.01 | 164 | 266 | 0.91 | -0.08 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 88.00 | 0.61 | 0.90 | 0.76 | 0.75 | -1.29 | -63.24% | 0.01 | 274 | 564 | 0.91 | -0.10 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 89.00 | 0.85 | 0.98 | 0.92 | 0.85 | -1.25 | -59.53% | 0.01 | 226 | 257 | 0.89 | -0.12 | 0.02 | -0.16 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 0.88 | 1.00 | 0.94 | 0.97 | -1.64 | -62.84% | 0.01 | 1,384 | 1,072 | 0.87 | -0.14 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 91.00 | 1.06 | 1.34 | 1.20 | 1.11 | -1.89 | -63.00% | 0.01 | 187 | 304 | 0.89 | -0.16 | 0.02 | -0.19 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 92.00 | 1.18 | 1.40 | 1.29 | 1.26 | -2.04 | -61.82% | 0.01 | 224 | 326 | 0.86 | -0.18 | 0.02 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 93.00 | 1.45 | 1.59 | 1.52 | 1.47 | -2.23 | -60.27% | 0.02 | 315 | 438 | 0.86 | -0.20 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 94.00 | 1.61 | 1.85 | 1.73 | 1.71 | -2.54 | -59.77% | 0.02 | 278 | 260 | 0.85 | -0.23 | 0.03 | -0.24 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 1.96 | 2.15 | 2.06 | 2.00 | -2.66 | -57.09% | 0.02 | 2,260 | 1,434 | 0.84 | -0.26 | 0.03 | -0.26 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 96.00 | 2.20 | 2.39 | 2.30 | 2.24 | -2.94 | -56.76% | 0.02 | 549 | 502 | 0.84 | -0.28 | 0.03 | -0.27 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 97.00 | 2.50 | 2.82 | 2.66 | 2.55 | -3.30 | -56.41% | 0.03 | 760 | 224 | 0.84 | -0.32 | 0.03 | -0.28 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 98.00 | 2.85 | 3.10 | 2.98 | 2.96 | -3.29 | -52.64% | 0.03 | 1,396 | 611 | 0.83 | -0.35 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 99.00 | 3.15 | 3.50 | 3.33 | 3.28 | -3.72 | -53.15% | 0.03 | 461 | 94 | 0.82 | -0.38 | 0.03 | -0.30 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 3.70 | 3.90 | 3.80 | 3.80 | -3.70 | -49.34% | 0.04 | 3,086 | 380 | 0.82 | -0.42 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 101.00 | 4.10 | 4.35 | 4.23 | 4.24 | -2.61 | -38.11% | 0.04 | 1,118 | 25 | 0.81 | -0.45 | 0.04 | -0.31 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 102.00 | 4.60 | 4.85 | 4.73 | 4.71 | -3.65 | -43.66% | 0.05 | 906 | 29 | 0.81 | -0.49 | 0.04 | -0.31 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 103.00 | 5.10 | 5.50 | 5.30 | 5.25 | -3.85 | -42.31% | 0.05 | 165 | 6 | 0.81 | -0.53 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 6.20 | 6.70 | 6.45 | 6.40 | -4.60 | -41.82% | 0.06 | 202 | 30 | 0.81 | -0.60 | 0.04 | -0.29 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 8.10 | 11.85 | 9.98 | 9.95 | -5.34 | -34.93% | 0.09 | 122 | 372 | 1.18 | -0.75 | 0.03 | -0.24 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 13.30 | 15.00 | 14.15 | 14.75 | -4.60 | -23.78% | 0.12 | 4 | 5 | 1.33 | -0.86 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 17.05 | 20.95 | 19.00 | 18.50 | -2.90 | -13.56% | 0.16 | 33 | 81 | 1.45 | -0.93 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 22.05 | 25.75 | 23.90 | 24.01 | % | 0.19 | 22 | 0 | 1.60 | -0.97 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 130.00 | 26.80 | 30.70 | 28.75 | % | 0.22 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.03 | 1/16/2026 4:00:04 PM EST | |||
| 135.00 | 31.80 | 35.10 | 33.45 | 34.85 | -1.32 | -3.65% | 0.25 | 2 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |